date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2011-06-29,42.89,42.89,42.89,42.89,2300,33.389266690498,33.389266690498,33.389266690498,33.389266690498,2954.45242671572,0.0,1.0
2011-06-30,42.89,42.89,42.89,42.89,0,33.389266690498,33.389266690498,33.389266690498,33.389266690498,0,0.0,1.0
2011-07-01,42.89,42.89,42.89,42.89,0,33.389266690498,33.389266690498,33.389266690498,33.389266690498,0,0.0,1.0
2011-07-05,43.52,43.52,43.52,43.52,1000,33.8797129020861,33.8797129020861,33.8797129020861,33.8797129020861,1284.54453335466,0.0,1.0
2011-07-06,43.605,43.765,43.605,43.76,2100,33.945884216348,34.0704419843704,33.945884216348,34.0665495541197,2697.54352004478,0.0,1.0
2011-07-07,44.0645,44.12,44.0645,44.12,1400,34.3035985563873,34.34680453217,34.3035985563873,34.34680453217,1798.36234669652,0.0,1.0
2011-07-08,43.662,43.662,43.59,43.63,1500,33.990257921206,33.990257921206,33.9342069255959,33.9653463676015,1926.81680003199,0.0,1.0
2011-07-11,43.229,43.25,42.96,43.0,2100,33.6531734614954,33.6695216685483,33.4437607140078,33.4749001560134,2697.54352004478,0.0,1.0
2011-07-12,43.6,43.6,43.56,43.56,1000,33.9419917860973,33.9419917860973,33.9108523440917,33.9108523440917,1284.54453335466,0.0,1.0
2011-07-13,44.17,48.38,44.11,48.38,2100,34.385728834677,37.6631551057658,34.3390196716686,37.6631551057658,2697.54352004478,0.0,1.0
2011-07-14,44.17,44.17,44.17,44.17,100,34.385728834677,34.385728834677,34.385728834677,34.385728834677,128.454453335466,0.0,1.0
2011-07-15,44.17,44.2,44.17,44.2,1400,34.385728834677,34.4090834161812,34.385728834677,34.4090834161812,1798.36234669652,0.0,1.0
2011-07-18,43.6499,43.65,43.64,43.64,1500,33.9808382399993,33.9809160886043,33.9731312281029,33.9731312281029,1926.81680003199,0.0,1.0
2011-07-19,43.65,43.65,43.65,43.65,0,33.9809160886043,33.9809160886043,33.9809160886043,33.9809160886043,0,0.0,1.0
2011-07-20,45.12,45.12,44.63,44.64,3500,35.1252905823099,35.1252905823099,34.7438324177413,34.7516172782427,4495.9058667413,0.0,1.0
2011-07-21,45.1252,45.13,44.69,44.69,2800,35.1293387097706,35.1330754428113,34.7905415807497,34.7905415807497,3596.72469339304,0.0,1.0
2011-07-22,44.908,44.95,44.908,44.95,300,34.9602515396802,34.9929479537861,34.9602515396802,34.9929479537861,385.363360006398,0.0,1.0
2011-07-25,45.08,45.15,44.92,44.92,11400,35.0941511403043,35.1486451638141,34.9695933722819,34.9695933722819,14643.8076802431,0.0,1.0
2011-07-26,45.19,45.19,44.914,44.954,3200,35.1797846058196,35.1797846058196,34.9649224559811,34.9960618979866,4110.54250673491,0.0,1.0
2011-07-27,44.6,44.6,44.6,44.6,200,34.7204778362371,34.7204778362371,34.7204778362371,34.7204778362371,256.908906670932,0.0,1.0
2011-07-28,44.6,44.6,44.6,44.6,0,34.7204778362371,34.7204778362371,34.7204778362371,34.7204778362371,0,0.0,1.0
2011-07-29,44.35,44.35,43.82,43.82,1000,34.5258563237022,34.5258563237022,34.1132587171281,34.1132587171281,1284.54453335466,0.0,1.0
2011-08-01,44.26,44.26,44.26,44.26,300,34.4557925791896,34.4557925791896,34.4557925791896,34.4557925791896,385.363360006397,0.0,1.0
2011-08-02,46.07,47.91,43.92,43.92,1600,35.8648523299427,37.2972666622,34.191107322142,34.191107322142,2055.27125336745,0.0,1.0
2011-08-03,43.71,44.02,43.3435,43.67,3400,34.0276252516127,34.268955927156,33.7423101142364,33.9964858096071,4367.45141340584,0.0,1.0
2011-08-04,43.71,43.71,43.71,43.71,0,34.0276252516127,34.0276252516127,34.0276252516127,34.0276252516127,0,0.0,1.0
2011-08-05,41.524,41.62,40.596,41.51,5100,32.325854746007,32.4005894068204,31.6034196914772,32.314955941305,6551.17712010875,0.0,1.0
2011-08-08,40.5,40.87,40.45,40.744,6300,31.5286850306638,31.8167248692155,31.4897607281568,31.7186356268979,8092.63056013434,0.0,1.0
2011-08-09,40.95,40.95,39.7,40.53,900,31.8790037532267,31.8790037532267,30.9058961905519,31.552039612168,1156.09008001919,0.0,1.0
2011-08-10,40.51,40.69,40.51,40.69,800,31.5364698911652,31.6765973801903,31.5364698911652,31.6765973801903,1027.63562668373,0.0,1.0
2011-08-11,41.03,41.03,41.03,41.03,100,31.9412826372379,31.9412826372379,31.9412826372379,31.9412826372379,128.454453335466,0.0,1.0
2011-08-12,40.8,41.08,40.8,41.08,3400,31.7622308457057,31.9802069397449,31.7622308457057,31.9802069397449,4367.45141340584,0.0,1.0
2011-08-15,41.06,41.21,41.06,41.21,1100,31.9646372187421,32.0814101262631,31.9646372187421,32.0814101262631,1412.99898669012,0.0,1.0
2011-08-16,41.06,41.06,41.06,41.06,0,31.9646372187421,31.9646372187421,31.9646372187421,31.9646372187421,0,0.0,1.0
2011-08-17,41.01,41.15,41.01,41.15,1100,31.9257129162351,32.0347009632547,31.9257129162351,32.0347009632547,1412.99898669012,0.0,1.0
2011-08-18,39.814,40.03,39.814,40.03,700,30.9946436002678,31.162796587098,30.9946436002678,31.162796587098,899.181173348262,0.0,1.0
2011-08-19,39.67,39.67,39.67,39.67,200,30.8825416090477,30.8825416090477,30.8825416090477,30.8825416090477,256.908906670932,0.0,1.0
2011-08-22,38.744,38.744,38.744,38.744,200,30.1616635266182,30.1616635266182,30.1616635266182,30.1616635266182,256.908906670932,0.0,1.0
2011-08-23,39.074,39.074,39.074,39.074,200,30.4185639231643,30.4185639231643,30.4185639231643,30.4185639231643,256.908906670932,0.0,1.0
2011-08-24,38.89,38.89,38.89,38.89,200,30.2753224899386,30.2753224899386,30.2753224899386,30.2753224899386,256.908906670932,0.0,1.0
2011-08-25,38.65,38.65,38.65,38.65,800,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,1027.63562668373,0.0,1.0
2011-08-26,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-08-29,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-08-30,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-08-31,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-09-01,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-09-02,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-09-06,38.65,38.65,38.65,38.65,0,30.0884858379051,30.0884858379051,30.0884858379051,30.0884858379051,0,0.0,1.0
2011-09-07,39.7099,39.7099,39.7099,39.7099,200,30.9136032024483,30.9136032024483,30.9136032024483,30.9136032024483,256.908906670932,0.0,1.0
2011-09-08,39.56,39.56,39.56,39.56,200,30.7969081435323,30.7969081435323,30.7969081435323,30.7969081435323,256.908906670932,0.0,1.0
2011-09-09,38.594,38.8,38.594,38.8,200,30.0448906190972,30.205258745426,30.0448906190972,30.205258745426,256.908906670932,0.0,1.0
2011-09-12,38.59,38.59,38.59,38.59,0,30.0417766748967,30.0417766748967,30.0417766748967,30.0417766748967,0,0.0,1.0
2011-09-13,38.59,38.59,38.59,38.59,0,30.0417766748967,30.0417766748967,30.0417766748967,30.0417766748967,0,0.0,1.0
2011-09-14,39.37,39.43,39.32,39.43,400,30.6489957940057,30.6957049570141,30.6100714914988,30.6957049570141,513.817813341864,0.0,1.0
2011-09-15,39.37,39.37,39.37,39.37,0,30.6489957940057,30.6489957940057,30.6489957940057,30.6489957940057,0,0.0,1.0
2011-09-16,39.37,39.37,39.37,39.37,0,30.6489957940057,30.6489957940057,30.6489957940057,30.6489957940057,0,0.0,1.0
2011-09-19,39.14,39.3,39.14,39.3,4000,30.4699440024736,30.594501770496,30.4699440024736,30.594501770496,5138.17813341863,0.0,1.0
2011-09-20,39.14,39.14,39.14,39.14,0,30.4699440024736,30.4699440024736,30.4699440024736,30.4699440024736,0,0.0,1.0
2011-09-21,39.544,39.544,39.544,39.544,300,30.7844523667301,30.7844523667301,30.7844523667301,30.7844523667301,385.363360006397,0.0,1.0
2011-09-22,38.34,38.34,38.34,38.34,1100,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,1412.99898669012,0.0,1.0
2011-09-23,38.34,38.34,38.34,38.34,0,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,0,0.0,1.0
2011-09-26,38.34,38.34,38.34,38.34,0,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,0,0.0,1.0
2011-09-27,38.34,38.34,38.34,38.34,0,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,0,0.0,1.0
2011-09-28,38.34,38.34,38.34,38.34,0,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,0,0.0,1.0
2011-09-29,40.34,40.34,40.34,40.34,200,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,256.908906670932,0.0,1.0
2011-09-30,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-03,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-04,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-05,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-06,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-07,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-10,40.34,40.34,40.34,40.34,0,31.4041272626414,31.4041272626414,31.4041272626414,31.4041272626414,0,0.0,1.0
2011-10-11,39.296,39.296,39.24,39.24,400,30.5913878262954,30.5913878262954,30.5477926074876,30.5477926074876,513.817813341863,0.0,1.0
2011-10-12,39.3,39.3,39.3,39.3,0,30.594501770496,30.594501770496,30.594501770496,30.594501770496,0,0.0,1.0
2011-10-13,39.3,39.3,39.3,39.3,0,30.594501770496,30.594501770496,30.594501770496,30.594501770496,0,0.0,1.0
2011-10-14,39.3,39.3,39.3,39.3,0,30.594501770496,30.594501770496,30.594501770496,30.594501770496,0,0.0,1.0
2011-10-17,39.3,39.3,39.3,39.3,0,30.594501770496,30.594501770496,30.594501770496,30.594501770496,0,0.0,1.0
2011-10-18,39.81,39.81,39.81,39.81,700,30.9915296560673,30.9915296560673,30.9915296560673,30.9915296560673,899.18117334826,0.0,1.0
2011-10-19,39.81,39.81,39.81,39.81,0,30.9915296560673,30.9915296560673,30.9915296560673,30.9915296560673,0,0.0,1.0
2011-10-20,39.81,39.81,39.81,39.81,0,30.9915296560673,30.9915296560673,30.9915296560673,30.9915296560673,0,0.0,1.0
2011-10-21,39.81,39.81,39.81,39.81,0,30.9915296560673,30.9915296560673,30.9915296560673,30.9915296560673,0,0.0,1.0
2011-10-24,39.9999,39.9999,39.9998,39.9998,1000,31.1393641569888,31.1393641569888,31.1392863083838,31.1392863083838,1284.54453335466,0.0,1.0
2011-10-25,40.0,40.0,40.0,40.0,0,31.1394420055938,31.1394420055938,31.1394420055938,31.1394420055938,0,0.0,1.0
2011-10-26,40.0,40.0,40.0,40.0,0,31.1394420055938,31.1394420055938,31.1394420055938,31.1394420055938,0,0.0,1.0
2011-10-27,40.0,40.0,40.0,40.0,600,31.1394420055938,31.1394420055938,31.1394420055938,31.1394420055938,770.726720012796,0.0,1.0
2011-10-28,40.0,40.0,40.0,40.0,0,31.1394420055938,31.1394420055938,31.1394420055938,31.1394420055938,0,0.0,1.0
2011-10-31,38.93,39.5,38.93,39.5,300,30.3064619319442,30.7501989805239,30.3064619319442,30.7501989805239,385.363360006398,0.0,1.0
2011-11-01,37.97,37.97,37.97,37.97,100,29.55911532381,29.55911532381,29.55911532381,29.55911532381,128.454453335466,0.0,1.0
2011-11-02,37.97,37.97,37.97,37.97,0,29.55911532381,29.55911532381,29.55911532381,29.55911532381,0,0.0,1.0
2011-11-03,37.97,37.97,37.97,37.97,0,29.55911532381,29.55911532381,29.55911532381,29.55911532381,0,0.0,1.0
2011-11-04,37.97,37.97,37.97,37.97,0,29.55911532381,29.55911532381,29.55911532381,29.55911532381,0,0.0,1.0
2011-11-07,37.97,37.97,37.97,37.97,0,29.55911532381,29.55911532381,29.55911532381,29.55911532381,0,0.0,1.0
2011-11-08,38.356,38.356,38.356,38.356,200,29.8596109391639,29.8596109391639,29.8596109391639,29.8596109391639,256.908906670932,0.0,1.0
2011-11-09,37.916,37.916,37.916,37.916,200,29.5170770771024,29.5170770771024,29.5170770771024,29.5170770771024,256.908906670932,0.0,1.0
2011-11-10,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-11,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-14,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-15,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-16,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-17,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-18,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-21,37.92,37.92,37.92,37.92,0,29.520191021303,29.520191021303,29.520191021303,29.520191021303,0,0.0,1.0
2011-11-22,37.16,37.16,36.874,36.874,800,28.9285416231967,28.9285416231967,28.7058946128567,28.7058946128567,1027.63562668373,0.0,1.0
2011-11-23,37.16,37.16,37.16,37.16,0,28.9285416231967,28.9285416231967,28.9285416231967,28.9285416231967,0,0.0,1.0
2011-11-25,37.16,37.16,37.16,37.16,0,28.9285416231967,28.9285416231967,28.9285416231967,28.9285416231967,0,0.0,1.0
2011-11-28,36.806,36.806,36.806,36.806,200,28.6529575614472,28.6529575614472,28.6529575614472,28.6529575614472,256.908906670932,0.0,1.0
2011-11-29,36.81,36.81,36.81,36.81,0,28.6560715056477,28.6560715056477,28.6560715056477,28.6560715056477,0,0.0,1.0
2011-11-30,38.343,38.43,38.08,38.342,2000,29.8494906205121,29.9172189068743,29.6447487893253,29.848712134462,2569.08906670932,0.0,1.0
2011-12-01,38.34,38.34,38.34,38.34,0,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,0,0.0,1.0
2011-12-02,38.34,38.34,38.34,38.34,0,29.8471551623617,29.8471551623617,29.8471551623617,29.8471551623617,0,0.0,1.0
2011-12-05,38.546,38.546,38.546,38.546,200,30.0075232886905,30.0075232886905,30.0075232886905,30.0075232886905,256.908906670932,0.0,1.0
2011-12-06,38.55,38.55,38.55,38.55,0,30.0106372328911,30.0106372328911,30.0106372328911,30.0106372328911,0,0.0,1.0
2011-12-07,38.3699,38.37,38.3699,38.37,400,29.8704318952609,29.8705097438659,29.8704318952609,29.8705097438659,513.817813341863,0.0,1.0
2011-12-08,38.37,38.37,38.37,38.37,0,29.8705097438659,29.8705097438659,29.8705097438659,29.8705097438659,0,0.0,1.0
2011-12-09,38.37,38.37,38.37,38.37,0,29.8705097438659,29.8705097438659,29.8705097438659,29.8705097438659,0,0.0,1.0
2011-12-12,38.37,38.37,38.37,38.37,0,29.8705097438659,29.8705097438659,29.8705097438659,29.8705097438659,0,0.0,1.0
2011-12-13,38.37,38.37,38.37,38.37,0,29.8705097438659,29.8705097438659,29.8705097438659,29.8705097438659,0,0.0,1.0
2011-12-14,38.37,38.37,38.37,38.37,0,29.8705097438659,29.8705097438659,29.8705097438659,29.8705097438659,0,0.0,1.0
2011-12-15,37.204,37.204,37.204,37.204,200,28.9627950094028,28.9627950094028,28.9627950094028,28.9627950094028,256.908906670932,0.0,1.0
2011-12-16,37.1799,37.18,37.14,37.14,1200,28.9440334955945,28.9441113441995,28.9129719021939,28.9129719021939,1541.45344002559,0.0,1.0
2011-12-19,36.716,37.15,36.716,37.15,8800,28.5828938169346,28.9207567626953,28.5828938169346,28.9207567626953,11303.991893521,0.0,1.0
2011-12-20,37.75,37.75,37.6272,37.63,3900,29.3878483927792,29.3878483927792,29.292250305822,29.2944300667624,5009.72368008317,0.0,1.0
2011-12-21,37.1936,37.1936,37.16,37.19,2200,29.1345290320637,29.1345290320637,29.1082094454822,29.1317090763585,2808.55475336318,0.231,1.0
2011-12-22,37.19,37.19,37.19,37.19,0,29.1317090763585,29.1317090763585,29.1317090763585,29.1317090763585,0,0.0,1.0
2011-12-23,37.19,37.19,37.19,37.19,0,29.1317090763585,29.1317090763585,29.1317090763585,29.1317090763585,0,0.0,1.0
2011-12-27,37.34,37.35,37.09,37.09,3800,29.2492072307402,29.2570404410323,29.0533769734374,29.0533769734374,4851.1400285364,0.0,1.0
2011-12-28,36.98,38.82,36.95,38.82,1800,28.9672116602242,30.4085223539725,28.9437120293479,30.4085223539725,2297.90843456987,0.0,1.0
2011-12-29,37.46,37.46,37.46,37.46,1300,29.3432057542455,29.3432057542455,29.3432057542455,29.3432057542455,1659.60053607824,0.0,1.0
2011-12-30,37.46,37.46,37.46,37.46,0,29.3432057542455,29.3432057542455,29.3432057542455,29.3432057542455,0,0.0,1.0
2012-01-03,38.64,38.64,38.64,38.64,400,30.2675245687145,30.2675245687145,30.2675245687145,30.2675245687145,510.646318793306,0.0,1.0
2012-01-04,38.58,38.67,38.486,38.67,500,30.2205253069619,30.2910241995909,30.146893130216,30.2910241995909,638.307898491631,0.0,1.0
2012-01-05,38.234,38.234,38.23,38.23,400,29.9494962308548,29.9494962308548,29.946362946738,29.946362946738,510.646318793306,0.0,1.0
2012-01-06,37.75,37.75,37.5,37.5,2400,29.5703688527167,29.5703688527167,29.3745385954139,29.3745385954139,3063.87791275983,0.0,1.0
2012-01-09,37.526,37.73,37.526,37.73,700,29.3949049421734,29.5547024321325,29.3949049421734,29.5547024321325,893.631057888285,0.0,1.0
2012-01-10,37.816,37.82,37.736,37.82,2400,29.6220680406446,29.6252013247615,29.5594023583078,29.6252013247615,3063.87791275984,0.0,1.0
2012-01-11,37.65,37.65,37.52,37.53,1400,29.4920367497956,29.4920367497956,29.3902050159982,29.3980382262903,1787.26211577657,0.0,1.0
2012-01-12,37.15,37.4701,37.11,37.43,18800,29.1003762351901,29.3511172966405,29.0690433940216,29.3197061233692,24000.3769832853,0.0,1.0
2012-01-13,37.17,37.17,37.17,37.17,100,29.1160426557743,29.1160426557743,29.1160426557743,29.1160426557743,127.661579698326,0.0,1.0
2012-01-17,37.3001,37.3001,37.15,37.25,5500,29.2179527216747,29.2179527216747,29.1003762351901,29.1787083381112,7021.38688340794,0.0,1.0
2012-01-18,37.6801,37.6801,37.66,37.66,1600,29.5156147127749,29.5156147127749,29.4998699600877,29.4998699600877,2042.58527517322,0.0,1.0
2012-01-19,37.7001,38.05,37.7,38.05,800,29.5312811333591,29.80536516148,29.5312028012562,29.80536516148,1021.29263758661,0.0,1.0
2012-01-20,38.0001,38.113,37.69,37.69,1400,29.7662774421224,29.8547143863203,29.523369590964,29.523369590964,1787.26211577657,0.0,1.0
2012-01-23,37.8901,38.14,37.82,37.825,900,29.6801121289092,29.875864054109,29.6252013247615,29.6291179299075,1148.95421728494,0.0,1.0
2012-01-24,37.89,37.89,37.89,37.89,0,29.6800337968063,29.6800337968063,29.6800337968063,29.6800337968063,0,0.0,1.0
2012-01-25,37.77,38.13,37.62,38.13,2000,29.5860352733009,29.8680308438169,29.4685371189193,29.8680308438169,2553.23159396653,0.0,1.0
2012-01-26,37.77,37.77,37.77,37.77,0,29.5860352733009,29.5860352733009,29.5860352733009,29.5860352733009,0,0.0,1.0
2012-01-27,38.3501,38.3501,38.35,38.35,600,30.0404398023462,30.0404398023462,30.0403614702433,30.0403614702433,765.969478189959,0.0,1.0
2012-01-30,38.19,38.2836,38.19,38.2836,900,29.9150301055696,29.9883489539037,29.9150301055696,29.9883489539037,1148.95421728494,0.0,1.0
2012-01-31,38.41,38.41,38.41,38.41,200,30.087360731996,30.087360731996,30.087360731996,30.087360731996,255.323159396653,0.0,1.0
2012-02-01,38.41,38.41,38.41,38.41,0,30.087360731996,30.087360731996,30.087360731996,30.087360731996,0,0.0,1.0
2012-02-02,38.9,38.9,38.32,38.77,11300,30.4711880363094,30.4711880363094,30.016861839367,30.369356302512,14425.7585059109,0.0,1.0
2012-02-03,38.8601,38.8601,38.86,38.86,300,30.4399335272439,30.4399335272439,30.439855195141,30.439855195141,382.984739094979,0.0,1.0
2012-02-06,38.7301,38.7301,38.7301,38.7301,100,30.3381017934464,30.3381017934464,30.3381017934464,30.3381017934464,127.661579698327,0.0,1.0
2012-02-07,39.22,39.22,38.9,38.9004,800,30.7218507656569,30.7218507656569,30.4711880363094,30.4715013647211,1021.29263758661,0.0,1.0
2012-02-08,39.072,39.072,39.0,39.016,1100,30.6059192533337,30.6059192533337,30.5495201392305,30.5620532756979,1404.27737668159,0.0,1.0
2012-02-09,39.0,39.0,38.99,38.99,500,30.5495201392305,30.5495201392305,30.5416869289384,30.5416869289384,638.307898491632,0.0,1.0
2012-02-10,38.086,38.65,38.086,38.65,500,29.8335647185316,30.2753577790066,29.8335647185316,30.2753577790066,638.307898491632,0.0,1.0
2012-02-13,38.85,38.85,38.85,38.85,300,30.4320219848488,30.4320219848488,30.4320219848488,30.4320219848488,382.98473909498,0.0,1.0
2012-02-14,38.74,38.75,38.57,38.57,8800,30.3458566716356,30.3536898819277,30.2126920966698,30.2126920966698,11234.2190134527,0.0,1.0
2012-02-15,39.27,39.27,39.04,39.04,1100,30.7610168171175,30.7610168171175,30.5808529803989,30.5808529803989,1404.27737668159,0.0,1.0
2012-02-16,39.27,39.27,39.27,39.27,0,30.7610168171175,30.7610168171175,30.7610168171175,30.7610168171175,0,0.0,1.0
2012-02-17,39.27,39.27,39.27,39.27,0,30.7610168171175,30.7610168171175,30.7610168171175,30.7610168171175,0,0.0,1.0
2012-02-21,39.27,39.27,39.27,39.27,0,30.7610168171175,30.7610168171175,30.7610168171175,30.7610168171175,0,0.0,1.0
2012-02-22,39.45,39.45,39.45,39.45,200,30.9020146023755,30.9020146023755,30.9020146023755,30.9020146023755,255.323159396652,0.0,1.0
2012-02-23,39.45,39.45,39.45,39.45,0,30.9020146023755,30.9020146023755,30.9020146023755,30.9020146023755,0,0.0,1.0
2012-02-24,39.45,39.45,39.45,39.45,0,30.9020146023755,30.9020146023755,30.9020146023755,30.9020146023755,0,0.0,1.0
2012-02-27,39.45,39.45,39.45,39.45,0,30.9020146023755,30.9020146023755,30.9020146023755,30.9020146023755,0,0.0,1.0
2012-02-28,39.67,39.67,39.67,39.67,400,31.0743452288019,31.0743452288019,31.0743452288019,31.0743452288019,510.646318793305,0.0,1.0
2012-02-29,39.176,39.176,39.176,39.176,200,30.6873846403716,30.6873846403716,30.6873846403716,30.6873846403716,255.323159396653,0.0,1.0
2012-03-01,39.14,39.14,39.14,39.14,400,30.6591850833201,30.6591850833201,30.6591850833201,30.6591850833201,510.646318793304,0.0,1.0
2012-03-02,39.14,39.14,39.14,39.14,0,30.6591850833201,30.6591850833201,30.6591850833201,30.6591850833201,0,0.0,1.0
2012-03-05,38.86,39.1399,38.86,39.1399,1700,30.439855195141,30.6591067512171,30.439855195141,30.6591067512171,2170.24685487154,0.0,1.0
2012-03-06,38.79,38.79,38.73,38.73,1900,30.3850227230962,30.3850227230962,30.3380234613435,30.3380234613435,2425.5700142682,0.0,1.0
2012-03-07,39.0999,39.2201,39.0099,39.0599,8300,30.6277739100487,30.7219290977599,30.5572750174197,30.5964410688802,10595.9111149611,0.0,1.0
2012-03-08,39.55,39.7001,39.4599,39.48,6700,30.9803467052966,31.0979231917812,30.9097694805647,30.9255142332518,8553.32583978786,0.0,1.0
2012-03-09,39.5399,39.6801,39.4999,39.5099,6800,30.9724351629015,31.0822567711969,30.9411023217331,30.9489355320252,8680.9874194862,0.0,1.0
2012-03-12,39.3301,39.3701,39.2299,39.29,5400,30.8080944109731,30.8394272521415,30.7296056438461,30.7766832377017,6893.72530370961,0.0,1.0
2012-03-13,39.25,39.25,39.17,39.18,400,30.7453503965333,30.7453503965333,30.6826847141964,30.6905179244885,510.646318793305,0.0,1.0
2012-03-14,38.876,39.3001,38.82,39.22,5600,30.4523883316083,30.7845947800967,30.4085223539725,30.7218507656569,7149.04846310628,0.0,1.0
2012-03-15,39.1099,39.248,38.94,38.94,5800,30.6356071203408,30.7437837544748,30.5025208774778,30.5025208774778,7404.37162250293,0.0,1.0
2012-03-16,39.4601,39.4601,39.2399,39.2699,5400,30.9099261447705,30.9099261447705,30.7374388541382,30.7609384850146,6893.72530370962,0.0,1.0
2012-03-19,39.38,39.5701,38.7399,38.7399,7100,30.8471821303307,30.9960914579837,30.3457783395327,30.3457783395327,9063.97215858117,0.0,1.0
2012-03-20,38.9699,39.0301,38.8699,38.98,5200,30.5259421762513,30.5730981022098,30.4476100733302,30.5338537186463,6638.40214431296,0.0,1.0
2012-03-21,38.75,39.43,37.7999,39.2,2900,30.3536898819277,30.8863481817912,29.6094565720743,30.7061843450727,3702.18581125147,0.0,1.0
2012-03-22,38.8699,39.37,38.7699,38.9101,5800,30.4476100733302,30.8393489200386,30.369277970409,30.4790995787044,7404.37162250291,0.0,1.0
2012-03-23,39.19,39.2,39.1582,39.17,4800,30.6983511347806,30.7061843450727,30.6734415260517,30.6826847141964,6127.75582551966,0.0,1.0
2012-03-26,39.29,39.3201,39.0699,39.2901,5600,30.7766832377017,30.800261200681,30.6042742791724,30.7767615698046,7149.04846310628,0.0,1.0
2012-03-27,39.53,39.8001,39.32,39.33,3500,30.9646802847124,31.1762552947023,30.800182868578,30.8080160788701,4468.15528944142,0.0,1.0
2012-03-28,39.36,39.5401,39.3599,39.45,2400,30.8315157097465,30.9725918271074,30.8314373776436,30.9020146023755,3063.87791275983,0.0,1.0
2012-03-29,39.5732,39.5732,39.57,39.57,400,30.9985197531743,30.9985197531743,30.9960131258808,30.9960131258808,510.646318793305,0.0,1.0
2012-03-30,39.82,40.25,39.63,40.25,5500,31.1918433831836,31.5286714257443,31.0430123876335,31.5286714257443,7021.38688340794,0.0,1.0
2012-04-02,39.68,39.68,39.3299,39.44,7400,31.082178439094,31.082178439094,30.8079377467672,30.8941813920834,9446.95689767615,0.0,1.0
2012-04-03,39.21,39.8201,39.0,39.31,14800,30.7140175553648,31.1919217152865,30.5495201392305,30.7923496582859,18893.9137953523,0.0,1.0
2012-04-04,38.4,38.8801,38.1599,38.53,6600,30.0795275217039,30.4555999478281,29.8914521425903,30.1813592555013,8425.66426008953,0.0,1.0
2012-04-05,38.49,38.6201,38.2,38.31,8900,30.1500264143329,30.2519364802332,29.9228633158617,30.0090286290749,11361.880593151,0.0,1.0
2012-04-09,38.52,38.54,38.26,38.5,3800,30.1735260452092,30.1891924657934,29.9698625776143,30.157859624625,4851.1400285364,0.0,1.0
2012-04-10,37.7,38.32,37.7,38.32,9100,29.5312028012562,30.016861839367,29.5312028012562,30.016861839367,11617.2037525477,0.0,1.0
2012-04-11,37.7,37.7,37.7,37.7,0,29.5312028012562,29.5312028012562,29.5312028012562,29.5312028012562,0,0.0,1.0
2012-04-12,38.43,38.43,38.26,38.26,500,30.1030271525802,30.1030271525802,29.9698625776143,29.9698625776143,638.307898491632,0.0,1.0
2012-04-13,38.09,38.09,38.09,38.09,300,29.8366980026485,29.8366980026485,29.8366980026485,29.8366980026485,382.984739094979,0.0,1.0
2012-04-16,38.32,38.56,38.31,38.47,4300,30.016861839367,30.2048588863777,30.0090286290749,30.1343599937487,5489.44792702803,0.0,1.0
2012-04-17,38.752,38.7736,38.72,38.72,1800,30.3552565239862,30.3721762582171,30.3301902510514,30.3301902510514,2297.90843456987,0.0,1.0
2012-04-18,38.75,38.75,38.75,38.75,0,30.3536898819277,30.3536898819277,30.3536898819277,30.3536898819277,0,0.0,1.0
2012-04-19,38.19,38.21,38.16,38.16,3200,29.9150301055696,29.9306965261538,29.8915304746932,29.8915304746932,4085.17055034644,0.0,1.0
2012-04-20,38.28,38.4201,38.28,38.2899,6000,29.9855289981986,30.095272274391,29.9855289981986,29.9932838763877,7659.69478189957,0.0,1.0
2012-04-23,37.88,37.9601,37.8399,37.8399,6800,29.6722005865141,29.7349446009539,29.6407894132428,29.6407894132428,8680.9874194862,0.0,1.0
2012-04-24,38.23,38.2968,38.16,38.16,1900,29.946362946738,29.9986887914893,29.8915304746932,29.8915304746932,2425.5700142682,0.0,1.0
2012-04-25,38.23,38.23,38.23,38.23,0,29.946362946738,29.946362946738,29.946362946738,29.946362946738,0,0.0,1.0
2012-04-26,38.61,38.6501,38.5399,38.5399,7200,30.2440249378382,30.2754361111096,30.1891141336905,30.1891141336905,9191.63373827949,0.0,1.0
2012-04-27,38.61,38.61,38.61,38.61,0,30.2440249378382,30.2440249378382,30.2440249378382,30.2440249378382,0,0.0,1.0
2012-04-30,38.21,38.84,38.2,38.35,8500,29.9306965261538,30.4241887745567,29.9228633158617,30.0403614702433,10851.2342743577,0.0,1.0
2012-05-01,38.11,38.19,37.9799,37.9799,9100,29.8523644232327,29.9150301055696,29.7504543573323,29.7504543573323,11617.2037525477,0.0,1.0
2012-05-02,38.11,38.11,38.11,38.11,0,29.8523644232327,29.8523644232327,29.8523644232327,29.8523644232327,0,0.0,1.0
2012-05-03,37.53,37.53,37.51,37.52,1800,29.3980382262903,29.3980382262903,29.3823718057061,29.3902050159982,2297.90843456987,0.0,1.0
2012-05-04,37.45,37.45,37.45,37.45,200,29.3353725439534,29.3353725439534,29.3353725439534,29.3353725439534,255.323159396653,0.0,1.0
2012-05-07,37.7,37.7,37.38,37.45,31000,29.5312028012562,29.5312028012562,29.2805400719086,29.3353725439534,39575.0897064811,0.0,1.0
2012-05-08,37.07,37.3,36.86,37.2,6100,29.0377105528532,29.2178743895717,28.8732131367189,29.1395422866506,7787.35636159791,0.0,1.0
2012-05-09,36.82,36.82,36.74,36.78,700,28.8418802955504,28.8418802955504,28.7792146132136,28.810547454382,893.631057888285,0.0,1.0
2012-05-10,37.28,37.38,37.28,37.38,400,29.2022079689875,29.2805400719086,29.2022079689875,29.2805400719086,510.646318793306,0.0,1.0
2012-05-11,37.28,37.28,37.28,37.28,0,29.2022079689875,29.2022079689875,29.2022079689875,29.2022079689875,0,0.0,1.0
2012-05-14,36.17,36.24,36.1,36.15,11200,28.3327216265633,28.387554098608,28.2778891545185,28.317055205979,14298.0969262125,0.0,1.0
2012-05-15,35.83,36.1,35.82,36.03,3000,28.0663924766315,28.2778891545185,28.0585592663394,28.2230566824737,3829.84739094979,0.0,1.0
2012-05-16,35.25,35.46,35.22,35.36,6600,27.6120662796891,27.7765636958234,27.5885666488128,27.6982315929023,8425.66426008954,0.0,1.0
2012-05-17,35.57,35.74,35.452,35.59,6100,27.8627290090366,27.9958935840025,27.7702971275897,27.8783954296209,7787.35636159792,0.0,1.0
2012-05-18,35.57,35.57,35.57,35.57,0,27.8627290090366,27.8627290090366,27.8627290090366,27.8627290090366,0,0.0,1.0
2012-05-21,35.4,35.4,35.4,35.4,200,27.7295644340708,27.7295644340708,27.7295644340708,27.7295644340708,255.323159396652,0.0,1.0
2012-05-22,35.546,35.546,35.51,35.51,200,27.8439293043356,27.8439293043356,27.815729747284,27.815729747284,255.323159396652,0.0,1.0
2012-05-23,34.82,34.91,34.75,34.91,2100,27.2752382371284,27.3457371297574,27.2204057650836,27.3457371297574,2680.89317366485,0.0,1.0
2012-05-24,34.96,34.96,34.96,34.96,500,27.3849031812179,27.3849031812179,27.3849031812179,27.3849031812179,638.307898491632,0.0,1.0
2012-05-25,34.88,34.88,34.85,34.85,600,27.322237498881,27.322237498881,27.2987378680047,27.2987378680047,765.969478189959,0.0,1.0
2012-05-29,34.88,34.88,34.88,34.88,0,27.322237498881,27.322237498881,27.322237498881,27.322237498881,0,0.0,1.0
2012-05-30,34.88,34.88,34.88,34.88,0,27.322237498881,27.322237498881,27.322237498881,27.322237498881,0,0.0,1.0
2012-05-31,34.88,34.88,34.88,34.88,0,27.322237498881,27.322237498881,27.322237498881,27.322237498881,0,0.0,1.0
2012-06-01,34.88,34.88,34.88,34.88,0,27.322237498881,27.322237498881,27.322237498881,27.322237498881,0,0.0,1.0
2012-06-04,34.1735,34.1735,34.132,34.132,400,26.7688211917434,26.7688211917434,26.7363133690312,26.7363133690312,510.646318793306,0.0,1.0
2012-06-05,34.17,34.17,34.17,34.17,0,26.7660795681412,26.7660795681412,26.7660795681412,26.7660795681412,0,0.0,1.0
2012-06-06,34.17,34.17,34.17,34.17,0,26.7660795681412,26.7660795681412,26.7660795681412,26.7660795681412,0,0.0,1.0
2012-06-07,34.17,34.17,34.17,34.17,0,26.7660795681412,26.7660795681412,26.7660795681412,26.7660795681412,0,0.0,1.0
2012-06-08,34.4999,34.4999,34.45,34.45,400,27.0244971756779,27.0244971756779,26.9854094563203,26.9854094563203,510.646318793305,0.0,1.0
2012-06-11,34.47,34.47,34.47,34.47,200,27.0010758769045,27.0010758769045,27.0010758769045,27.0010758769045,255.323159396653,0.0,1.0
2012-06-12,34.47,34.47,34.47,34.47,0,27.0010758769045,27.0010758769045,27.0010758769045,27.0010758769045,0,0.0,1.0
2012-06-13,34.74,34.74,34.38,34.64,1900,27.2125725547915,27.2125725547915,26.9305769842755,27.1342404518704,2425.5700142682,0.0,1.0
2012-06-14,34.74,34.74,34.74,34.74,0,27.2125725547915,27.2125725547915,27.2125725547915,27.2125725547915,0,0.0,1.0
2012-06-15,35.1901,35.1901,35.1901,35.1901,200,27.5651453500394,27.5651453500394,27.5651453500394,27.5651453500394,255.323159396652,0.0,1.0
2012-06-18,35.5241,35.5241,35.4,35.4299,1100,27.8267745737959,27.8267745737959,27.7295644340708,27.7529857328442,1404.27737668159,0.0,1.0
2012-06-19,35.52,35.52,35.52,35.52,0,27.8235629575761,27.8235629575761,27.8235629575761,27.8235629575761,0,0.0,1.0
2012-06-20,35.52,35.52,35.52,35.52,0,27.8235629575761,27.8235629575761,27.8235629575761,27.8235629575761,0,0.0,1.0
2012-06-21,35.58,35.58,35.58,35.58,200,28.0912237532575,28.0912237532575,28.0912237532575,28.0912237532575,253.317550794661,0.2817,1.0
2012-06-22,35.58,35.58,35.58,35.58,0,28.0912237532575,28.0912237532575,28.0912237532575,28.0912237532575,0,0.0,1.0
2012-06-25,35.58,35.58,35.58,35.58,0,28.0912237532575,28.0912237532575,28.0912237532575,28.0912237532575,0,0.0,1.0
2012-06-26,35.58,35.58,35.58,35.58,0,28.0912237532575,28.0912237532575,28.0912237532575,28.0912237532575,0,0.0,1.0
2012-06-27,35.32,35.65,35.32,35.65,17100,27.885947806775,28.1464903542336,27.885947806775,28.1464903542336,21658.6505929435,0.0,1.0
2012-06-28,35.32,35.32,35.32,35.32,0,27.885947806775,27.885947806775,27.885947806775,27.885947806775,0,0.0,1.0
2012-06-29,36.24,36.24,36.24,36.24,100,28.6123088481746,28.6123088481746,28.6123088481746,28.6123088481746,126.658775397331,0.0,1.0
2012-07-02,36.3952,36.3957,36.39,36.39,1600,28.7348427977672,28.7352375592028,28.7307372788376,28.7307372788376,2026.54040635729,0.0,1.0
2012-07-03,36.4,36.4,36.4,36.4,0,28.7386325075484,28.7386325075484,28.7386325075484,28.7386325075484,0,0.0,1.0
2012-07-05,36.49,36.49,36.49,36.49,500,28.8096895659462,28.8096895659462,28.8096895659462,28.8096895659462,633.293876986653,0.0,1.0
2012-07-06,36.25,36.25,36.25,36.25,200,28.6202040768855,28.6202040768855,28.6202040768855,28.6202040768855,253.317550794661,0.0,1.0
2012-07-09,36.06,36.06,36.06,36.06,300,28.470194731379,28.470194731379,28.470194731379,28.470194731379,379.976326191992,0.0,1.0
2012-07-10,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-11,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-12,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-13,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-16,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-17,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-18,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-19,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-20,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-23,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-24,36.06,36.06,36.06,36.06,0,28.470194731379,28.470194731379,28.470194731379,28.470194731379,0,0.0,1.0
2012-07-25,34.99,34.99,34.99,34.99,100,27.6254052593165,27.6254052593165,27.6254052593165,27.6254052593165,126.65877539733,0.0,1.0
2012-07-26,34.99,34.99,34.99,34.99,0,27.6254052593165,27.6254052593165,27.6254052593165,27.6254052593165,0,0.0,1.0
2012-07-27,34.99,34.99,34.99,34.99,0,27.6254052593165,27.6254052593165,27.6254052593165,27.6254052593165,0,0.0,1.0
2012-07-30,34.99,34.99,34.99,34.99,0,27.6254052593165,27.6254052593165,27.6254052593165,27.6254052593165,0,0.0,1.0
2012-07-31,34.99,34.99,34.99,34.99,0,27.6254052593165,27.6254052593165,27.6254052593165,27.6254052593165,0,0.0,1.0
2012-08-01,34.99,34.99,34.99,34.99,0,27.6254052593165,27.6254052593165,27.6254052593165,27.6254052593165,0,0.0,1.0
2012-08-02,35.1,35.19,35.1,35.19,700,27.712252775136,27.7833098335338,27.712252775136,27.7833098335338,886.611427781314,0.0,1.0
2012-08-03,35.46,35.46,35.46,35.46,200,27.9964810087271,27.9964810087271,27.9964810087271,27.9964810087271,253.317550794661,0.0,1.0
2012-08-06,35.46,35.46,35.46,35.46,0,27.9964810087271,27.9964810087271,27.9964810087271,27.9964810087271,0,0.0,1.0
2012-08-07,35.46,35.46,35.46,35.46,0,27.9964810087271,27.9964810087271,27.9964810087271,27.9964810087271,0,0.0,1.0
2012-08-08,36.1,36.1,36.1,36.1,600,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,759.952652383983,0.0,1.0
2012-08-09,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-10,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-13,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-14,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-15,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-16,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-17,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-20,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-21,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-22,36.1,36.1,36.1,36.1,0,28.5017756462225,28.5017756462225,28.5017756462225,28.5017756462225,0,0.0,1.0
2012-08-23,36.38,36.38,36.38,36.38,200,28.7228420501267,28.7228420501267,28.7228420501267,28.7228420501267,253.317550794661,0.0,1.0
2012-08-24,36.38,36.38,36.38,36.38,0,28.7228420501267,28.7228420501267,28.7228420501267,28.7228420501267,0,0.0,1.0
2012-08-27,36.38,36.38,36.38,36.38,0,28.7228420501267,28.7228420501267,28.7228420501267,28.7228420501267,0,0.0,1.0
2012-08-28,36.38,36.38,36.38,36.38,0,28.7228420501267,28.7228420501267,28.7228420501267,28.7228420501267,0,0.0,1.0
2012-08-29,36.1295,36.1295,36.08,36.08,400,28.5250665709195,28.5250665709195,28.4859851888007,28.4859851888007,506.635101589323,0.0,1.0
2012-08-30,36.13,36.13,36.13,36.13,0,28.5254613323551,28.5254613323551,28.5254613323551,28.5254613323551,0,0.0,1.0
2012-08-31,36.13,36.13,36.13,36.13,0,28.5254613323551,28.5254613323551,28.5254613323551,28.5254613323551,0,0.0,1.0
2012-09-04,36.13,36.13,36.13,36.13,0,28.5254613323551,28.5254613323551,28.5254613323551,28.5254613323551,0,0.0,1.0
2012-09-05,36.13,36.13,36.13,36.13,0,28.5254613323551,28.5254613323551,28.5254613323551,28.5254613323551,0,0.0,1.0
2012-09-06,36.13,36.13,36.13,36.13,0,28.5254613323551,28.5254613323551,28.5254613323551,28.5254613323551,0,0.0,1.0
2012-09-07,36.13,36.13,36.13,36.13,0,28.5254613323551,28.5254613323551,28.5254613323551,28.5254613323551,0,0.0,1.0
2012-09-10,35.45,35.63,35.45,35.63,600,27.9885857800163,28.1306998968118,27.9885857800163,28.1306998968118,759.952652383982,0.0,1.0
2012-09-11,35.64,35.69,35.64,35.69,300,28.1385951255227,28.178071269077,28.1385951255227,28.178071269077,379.976326191992,0.0,1.0
2012-09-12,35.64,35.64,35.64,35.64,0,28.1385951255227,28.1385951255227,28.1385951255227,28.1385951255227,0,0.0,1.0
2012-09-13,36.666,36.666,36.13,36.13,800,28.9486455912574,28.9486455912574,28.5254613323551,28.5254613323551,1013.27020317865,0.0,1.0
2012-09-14,36.67,36.67,36.67,36.67,0,28.9518036827418,28.9518036827418,28.9518036827418,28.9518036827418,0,0.0,1.0
2012-09-17,36.67,36.67,36.67,36.67,0,28.9518036827418,28.9518036827418,28.9518036827418,28.9518036827418,0,0.0,1.0
2012-09-18,36.67,36.67,36.67,36.67,0,28.9518036827418,28.9518036827418,28.9518036827418,28.9518036827418,0,0.0,1.0
2012-09-19,36.67,36.67,36.67,36.67,0,28.9518036827418,28.9518036827418,28.9518036827418,28.9518036827418,0,0.0,1.0
2012-09-20,36.67,36.67,36.67,36.67,0,28.9518036827418,28.9518036827418,28.9518036827418,28.9518036827418,0,0.0,1.0
2012-09-21,36.78,36.78,36.68,36.68,400,29.0386511985613,29.0386511985613,28.9596989114526,28.9596989114526,506.635101589322,0.0,1.0
2012-09-24,36.78,36.78,36.78,36.78,0,29.0386511985613,29.0386511985613,29.0386511985613,29.0386511985613,0,0.0,1.0
2012-09-25,36.74,36.74,36.74,36.74,200,29.0070702837178,29.0070702837178,29.0070702837178,29.0070702837178,253.317550794662,0.0,1.0
2012-09-26,36.74,36.74,36.74,36.74,0,29.0070702837178,29.0070702837178,29.0070702837178,29.0070702837178,0,0.0,1.0
2012-09-27,36.74,36.74,36.74,36.74,0,29.0070702837178,29.0070702837178,29.0070702837178,29.0070702837178,0,0.0,1.0
2012-09-28,36.36,36.43,36.36,36.43,2000,28.707051592705,28.762318193681,28.707051592705,28.762318193681,2533.17550794661,0.0,1.0
2012-10-01,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-02,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-03,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-04,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-05,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-08,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-09,36.36,36.36,36.36,36.36,0,28.707051592705,28.707051592705,28.707051592705,28.707051592705,0,0.0,1.0
2012-10-10,35.49,35.49,35.49,35.49,200,28.0201666948597,28.0201666948597,28.0201666948597,28.0201666948597,253.317550794661,0.0,1.0
2012-10-11,35.7,35.7,35.7,35.7,1000,28.1859664977879,28.1859664977879,28.1859664977879,28.1859664977879,1266.58775397331,0.0,1.0
2012-10-12,35.7,35.7,35.7,35.7,0,28.1859664977879,28.1859664977879,28.1859664977879,28.1859664977879,0,0.0,1.0
2012-10-15,35.7,35.7,35.7,35.7,0,28.1859664977879,28.1859664977879,28.1859664977879,28.1859664977879,0,0.0,1.0
2012-10-16,35.7,35.7,35.7,35.7,0,28.1859664977879,28.1859664977879,28.1859664977879,28.1859664977879,0,0.0,1.0
2012-10-17,35.7,35.7,35.7,35.7,0,28.1859664977879,28.1859664977879,28.1859664977879,28.1859664977879,0,0.0,1.0
2012-10-18,36.588,36.68,36.588,36.68,200,28.8870628073127,28.9596989114526,28.8870628073127,28.9596989114526,253.317550794661,0.0,1.0
2012-10-19,35.936,35.9363,35.9,35.9,1500,28.3722938953643,28.3725307522256,28.3438710720052,28.3438710720052,1899.88163095996,0.0,1.0
2012-10-22,36.37,36.37,36.29,36.29,200,28.7149468214158,28.7149468214158,28.6517849917289,28.6517849917289,253.317550794661,0.0,1.0
2012-10-23,36.37,36.37,36.37,36.37,0,28.7149468214158,28.7149468214158,28.7149468214158,28.7149468214158,0,0.0,1.0
2012-10-24,36.37,36.37,36.37,36.37,0,28.7149468214158,28.7149468214158,28.7149468214158,28.7149468214158,0,0.0,1.0
2012-10-25,36.37,36.37,36.37,36.37,0,28.7149468214158,28.7149468214158,28.7149468214158,28.7149468214158,0,0.0,1.0
2012-10-26,36.37,36.37,36.37,36.37,0,28.7149468214158,28.7149468214158,28.7149468214158,28.7149468214158,0,0.0,1.0
2012-10-31,36.37,36.37,36.37,36.37,0,28.7149468214158,28.7149468214158,28.7149468214158,28.7149468214158,0,0.0,1.0
2012-11-01,36.37,36.37,36.37,36.37,0,28.7149468214158,28.7149468214158,28.7149468214158,28.7149468214158,0,0.0,1.0
2012-11-02,35.94,35.94,35.94,35.94,300,28.3754519868486,28.3754519868486,28.3754519868486,28.3754519868486,379.976326191992,0.0,1.0
2012-11-05,35.94,35.94,35.94,35.94,0,28.3754519868486,28.3754519868486,28.3754519868486,28.3754519868486,0,0.0,1.0
2012-11-06,35.94,35.94,35.94,35.94,0,28.3754519868486,28.3754519868486,28.3754519868486,28.3754519868486,0,0.0,1.0
2012-11-07,35.55,35.7353,35.55,35.7353,300,28.0675380671249,28.2138366551372,28.0675380671249,28.2138366551372,379.976326191992,0.0,1.0
2012-11-08,34.64,34.65,34.5,34.52,3000,27.3490722544362,27.3569674831471,27.2385390524841,27.2543295099058,3799.76326191992,0.0,1.0
2012-11-09,34.8098,34.8098,34.8098,34.8098,500,27.4831332379467,27.4831332379467,27.4831332379467,27.4831332379467,633.293876986653,0.0,1.0
2012-11-12,34.65,34.65,34.65,34.65,800,27.3569674831471,27.3569674831471,27.3569674831471,27.3569674831471,1013.27020317864,0.0,1.0
2012-11-13,34.65,34.65,34.65,34.65,0,27.3569674831471,27.3569674831471,27.3569674831471,27.3569674831471,0,0.0,1.0
2012-11-14,34.0101,34.9101,34.01,34.3799,2700,26.8517517979388,27.5623223819167,26.8516728456517,27.1437173556666,3419.78693572793,0.0,1.0
2012-11-15,34.01,34.01,34.01,34.01,0,26.8516728456517,26.8516728456517,26.8516728456517,26.8516728456517,0,0.0,1.0
2012-11-16,34.01,34.01,34.01,34.01,0,26.8516728456517,26.8516728456517,26.8516728456517,26.8516728456517,0,0.0,1.0
2012-11-19,35.13,35.43,35.1099,35.1099,2600,27.7359384612686,27.9727953225945,27.7200690515597,27.7200690515597,3293.12816033059,0.0,1.0
2012-11-20,35.13,35.13,35.13,35.13,0,27.7359384612686,27.7359384612686,27.7359384612686,27.7359384612686,0,0.0,1.0
2012-11-21,35.13,35.13,35.13,35.13,0,27.7359384612686,27.7359384612686,27.7359384612686,27.7359384612686,0,0.0,1.0
2012-11-23,34.93,34.9301,34.93,34.93,600,27.5780338870513,27.5781128393384,27.5780338870513,27.5780338870513,759.952652383983,0.0,1.0
2012-11-26,34.93,34.93,34.93,34.93,0,27.5780338870513,27.5780338870513,27.5780338870513,27.5780338870513,0,0.0,1.0
2012-11-27,34.93,34.93,34.93,34.93,0,27.5780338870513,27.5780338870513,27.5780338870513,27.5780338870513,0,0.0,1.0
2012-11-28,34.97,34.97,34.97,34.97,200,27.6096148018947,27.6096148018947,27.6096148018947,27.6096148018947,253.317550794662,0.0,1.0
2012-11-29,35.2901,35.2901,35.2901,35.2901,300,27.8623410729295,27.8623410729295,27.8623410729295,27.8623410729295,379.976326191992,0.0,1.0
2012-11-30,35.29,35.29,35.29,35.29,0,27.8622621206424,27.8622621206424,27.8622621206424,27.8622621206424,0,0.0,1.0
2012-12-03,35.25,35.33,35.25,35.32,7500,27.830681205799,27.8938430354859,27.830681205799,27.885947806775,9499.40815479978,0.0,1.0
2012-12-04,35.44,35.85,35.28,35.28,6000,27.9806905513054,28.3043949284509,27.8543668919316,27.8543668919316,7599.52652383983,0.0,1.0
2012-12-05,35.32,35.85,35.2999,35.3599,9500,27.885947806775,28.3043949284509,27.8700783970662,27.9174497693314,12032.5836627464,0.0,1.0
2012-12-06,35.32,35.32,35.32,35.32,0,27.885947806775,27.885947806775,27.885947806775,27.885947806775,0,0.0,1.0
2012-12-07,35.32,35.32,35.32,35.32,0,27.885947806775,27.885947806775,27.885947806775,27.885947806775,0,0.0,1.0
2012-12-10,35.32,35.32,35.32,35.32,0,27.885947806775,27.885947806775,27.885947806775,27.885947806775,0,0.0,1.0
2012-12-11,35.3301,35.4132,35.3301,35.3301,700,27.893921987773,27.9595313383603,27.893921987773,27.893921987773,886.611427781314,0.0,1.0
2012-12-12,35.25,35.3,35.24,35.29,7100,27.830681205799,27.8701573493533,27.8227859770881,27.8622621206424,8992.77305321046,0.0,1.0
2012-12-13,35.25,35.25,35.25,35.25,0,27.830681205799,27.830681205799,27.830681205799,27.830681205799,0,0.0,1.0
2012-12-14,35.25,35.25,35.25,35.25,0,27.830681205799,27.830681205799,27.830681205799,27.830681205799,0,0.0,1.0
2012-12-17,35.25,35.25,35.25,35.25,0,27.830681205799,27.830681205799,27.830681205799,27.830681205799,0,0.0,1.0
2012-12-18,35.33,35.33,35.33,35.33,1100,27.8938430354859,27.8938430354859,27.8938430354859,27.8938430354859,1393.24652937064,0.0,1.0
2012-12-19,35.33,35.33,35.33,35.33,0,27.8938430354859,27.8938430354859,27.8938430354859,27.8938430354859,0,0.0,1.0
2012-12-20,35.33,35.33,35.33,35.33,0,27.8938430354859,27.8938430354859,27.8938430354859,27.8938430354859,0,0.0,1.0
2012-12-21,35.33,35.33,35.33,35.33,0,28.1328316085638,28.1328316085638,28.1328316085638,28.1328316085638,0,0.3027,1.0
2012-12-24,35.9145,35.9145,35.82,35.8201,600,28.5982615569138,28.5982615569138,28.5230124035877,28.5230920323214,753.496850048582,0.0,1.0
2012-12-26,35.6,35.6001,35.5499,35.56,1800,28.3478291894953,28.347908818229,28.3079351939225,28.315977696024,2260.49055014575,0.0,1.0
2012-12-27,35.618,35.649,35.618,35.62,1700,28.3621623615574,28.3868472689977,28.3621623615574,28.363754936231,2134.90774180432,0.0,1.0
2012-12-28,35.62,35.62,35.62,35.62,0,28.363754936231,28.363754936231,28.363754936231,28.363754936231,0,0.0,1.0
2012-12-31,36.33,36.47,35.4599,35.46,397600,28.9291189453473,29.040599172497,28.2362693336119,28.2363489623456,499317.245965528,0.0,1.0
2013-01-02,36.6693,36.6693,36.53,36.53,6900,29.199299238718,29.199299238718,29.0883764127041,29.0883764127041,8665.2137755587,0.0,1.0
2013-01-03,36.69,36.73,36.49,36.65,21700,29.2157823865894,29.2476338800608,29.0565249192327,29.1839308931181,27251.4694100904,0.0,1.0
2013-01-04,36.109,36.109,35.74,35.94,1000,28.7531394439182,28.7531394439182,28.459309416645,28.6185668840017,1255.8280834143,0.0,1.0
2013-01-07,35.97,35.97,35.56,35.71,2700,28.6424555041052,28.6424555041052,28.315977696024,28.4354207965415,3390.73582521863,0.0,1.0
2013-01-08,35.63,35.94,35.58,35.58,2200,28.3717178095988,28.6185668840017,28.3319034427597,28.3319034427597,2762.82178351147,0.0,1.0
2013-01-09,35.99,36.03,35.92,36.03,1100,28.6583812508409,28.6902327443123,28.6026411372661,28.6902327443123,1381.41089175574,0.0,1.0
2013-01-10,36.24,36.24,36.24,36.24,500,28.8574530850368,28.8574530850368,28.8574530850368,28.8574530850368,627.914041707153,0.0,1.0
2013-01-11,36.19,36.19,36.02,36.15,1000,28.8176387181976,28.8176387181976,28.6822698709444,28.7857872247263,1255.82808341431,0.0,1.0
2013-01-14,36.35,36.48,36.35,36.39,900,28.945044692083,29.0485620458649,28.945044692083,28.9768961855544,1130.24527507287,0.0,1.0
2013-01-15,36.226,36.31,36.2,36.22,700,28.8463050623218,28.9131931986117,28.8256015915655,28.8415273383011,879.079658390015,0.0,1.0
2013-01-16,35.87,35.87,35.869,35.869,800,28.5628267704269,28.5628267704269,28.5620304830901,28.5620304830901,1004.66246673144,0.0,1.0
2013-01-17,35.61,35.75,35.61,35.75,500,28.3557920628632,28.4672722900129,28.3557920628632,28.4672722900129,627.914041707152,0.0,1.0
2013-01-18,35.93,35.9692,35.8499,35.9692,1600,28.6106040106339,28.6418184742358,28.5468213949575,28.6418184742358,2009.32493346289,0.0,1.0
2013-01-22,35.78,35.809,35.74,35.74,1200,28.4911609101164,28.5142532428831,28.459309416645,28.459309416645,1506.99370009716,0.0,1.0
2013-01-23,35.43,35.78,35.429,35.48,2700,28.2124603422421,28.4911609101164,28.2116640549053,28.2522747090813,3390.73582521862,0.0,1.0
2013-01-24,35.6301,35.83,35.6301,35.83,700,28.3717974383325,28.5309752769555,28.3717974383325,28.5309752769555,879.079658390014,0.0,1.0
2013-01-25,35.97,36.09,35.86,36.04,1800,28.6424555041052,28.7380099845193,28.5548638970591,28.6981956176801,2260.49055014575,0.0,1.0
2013-01-28,35.61,35.97,35.54,35.72,2700,28.3557920628632,28.6424555041052,28.3000519492883,28.4433836699094,3390.73582521862,0.0,1.0
2013-01-29,35.91,35.99,35.89,35.89,2700,28.5946782638982,28.6583812508409,28.5787525171626,28.5787525171626,3390.73582521863,0.0,1.0
2013-01-30,36.25,36.34,36.25,36.25,3100,28.8654159584047,28.9370818187152,28.8654159584047,28.8654159584047,3893.06705858434,0.0,1.0
2013-01-31,36.28,36.38,36.19,36.23,2800,28.8893045785082,28.9689333121865,28.8176387181976,28.849490211669,3516.31863356005,0.0,1.0
2013-02-01,36.0958,36.24,36.09,36.09,3600,28.7426284510726,28.8574530850368,28.7380099845193,28.7380099845193,4520.9811002915,0.0,1.0
2013-02-04,36.02,36.18,35.901,36.18,1300,28.6822698709444,28.8096758448298,28.5875116778672,28.8096758448298,1632.5765084386,0.0,1.0
2013-02-05,35.97,35.97,35.766,35.766,1700,28.6424555041052,28.6424555041052,28.4800128874014,28.4800128874014,2134.90774180432,0.0,1.0
2013-02-06,36.39,36.39,36.23,36.23,2900,28.9768961855544,28.9768961855544,28.849490211669,28.849490211669,3641.90144190148,0.0,1.0
2013-02-07,36.72,36.72,36.576,36.576,800,29.2396710066929,29.2396710066929,29.1250056301961,29.1250056301961,1004.66246673144,0.0,1.0
2013-02-08,36.47,36.51,36.47,36.47,2200,29.040599172497,29.0724506659684,29.040599172497,29.040599172497,2762.82178351147,0.0,1.0
2013-02-11,36.86,36.86,36.64,36.64,3500,29.3511512338426,29.3511512338426,29.1759680197502,29.1759680197502,4395.39829195007,0.0,1.0
2013-02-12,36.379,36.42,36.26,36.42,2100,28.9681370248497,29.0007848056579,28.8733788317725,29.0007848056579,2637.23897517004,0.0,1.0
2013-02-13,36.28,36.31,36.23,36.23,4000,28.8893045785082,28.9131931986117,28.849490211669,28.849490211669,5023.31233365721,0.0,1.0
2013-02-14,35.889,35.906,35.82,35.82,1200,28.5779562298258,28.5914931145511,28.5230124035877,28.5230124035877,1506.99370009716,0.0,1.0
2013-02-15,35.79,35.82,35.684,35.71,4700,28.4991237834842,28.5230124035877,28.4147173257851,28.4354207965415,5902.39199204723,0.0,1.0
2013-02-19,36.44,36.44,36.33,36.33,4900,29.0167105523935,29.0167105523935,28.9291189453473,28.9291189453473,6153.5576087301,0.0,1.0
2013-02-20,36.72,36.792,36.69,36.7301,1900,29.2396710066929,29.2970036949414,29.2157823865894,29.2477135087944,2386.07335848718,0.0,1.0
2013-02-21,36.33,36.35,36.22,36.35,2900,28.9291189453473,28.945044692083,28.8415273383011,28.945044692083,3641.90144190149,0.0,1.0
2013-02-22,36.61,36.61,36.61,36.61,1200,29.1520793996467,29.1520793996467,29.1520793996467,29.1520793996467,1506.99370009717,0.0,1.0
2013-02-25,36.5599,36.75,36.5599,36.75,11000,29.1121854040739,29.2635596267964,29.1121854040739,29.2635596267964,13814.1089175573,0.0,1.0
2013-02-26,37.03,37.03,36.95,36.95,4400,29.4865200810958,29.4865200810958,29.4228170941532,29.4228170941532,5525.64356702295,0.0,1.0
2013-02-27,37.1,37.13,37.063,37.12,2100,29.5422601946707,29.5661488147742,29.5127975632097,29.5581859414064,2637.23897517004,0.0,1.0
2013-02-28,37.42,37.42,37.41,37.42,1300,29.7970721424414,29.7970721424414,29.7891092690736,29.7970721424414,1632.5765084386,0.0,1.0
2013-03-01,37.58,37.58,37.546,37.546,2300,29.9244781163268,29.9244781163268,29.8974043468762,29.8974043468762,2888.4045918529,0.0,1.0
2013-03-04,37.9,37.91,37.9,37.91,1500,30.1792900640976,30.1872529374654,30.1792900640976,30.1872529374654,1883.74212512145,0.0,1.0
2013-03-05,37.88,37.88,37.79,37.79,2700,30.1633643173619,30.1633643173619,30.0916984570514,30.0916984570514,3390.73582521862,0.0,1.0
2013-03-06,38.11,38.14,38.11,38.14,900,30.3465104048221,30.3703990249256,30.3465104048221,30.3703990249256,1130.24527507287,0.0,1.0
2013-03-07,37.89,38.1,37.84,38.1,4300,30.1713271907297,30.3385475314543,30.1315128238905,30.3385475314543,5400.06075868151,0.0,1.0
2013-03-08,38.17,38.17,38.016,38.13,1000,30.3942876450291,30.3942876450291,30.2716593951644,30.3624361515578,1255.82808341431,0.0,1.0
2013-03-11,38.42,38.42,38.1401,38.1401,1300,30.593359479225,30.593359479225,30.3704786536593,30.3704786536593,1632.5765084386,0.0,1.0
2013-03-12,37.99,38.03,37.99,38.03,1000,30.2509559244081,30.2828074178794,30.2509559244081,30.2828074178794,1255.8280834143,0.0,1.0
2013-03-13,38.14,38.24,37.79,37.79,11200,30.3703990249256,30.450027758604,30.0916984570514,30.0916984570514,14065.2745342402,0.0,1.0
2013-03-14,38.44,38.46,38.352,38.46,2200,30.6092852259607,30.6252109726964,30.5392119403237,30.6252109726964,2762.82178351147,0.0,1.0
2013-03-15,38.8,38.814,38.8,38.8,2200,30.8959486672028,30.9070966899177,30.8959486672028,30.8959486672028,2762.82178351147,0.0,1.0
2013-03-18,38.69,38.7908,38.62,38.73,2000,30.8083570601566,30.8886228237044,30.7526169465817,30.8402085536279,2511.65616682861,0.0,1.0
2013-03-19,38.9983,39.074,38.7885,39.01,1800,31.053852446087,31.1141313974815,30.8867913628298,31.0631690079273,2260.49055014575,0.0,1.0
2013-03-20,39.23,39.25,38.9,39.18,22500,31.2383522220197,31.2542779687554,30.9755774008811,31.1985378551805,28256.1318768219,0.0,1.0
2013-03-21,39.3,39.32,39.3,39.32,2100,31.308584765124,31.3245178871419,31.308584765124,31.3245178871419,2636.01822372801,0.0182,1.0
2013-03-22,39.37,39.39,39.21,39.21,2000,31.3643506921866,31.3802838142045,31.2368857160436,31.2368857160436,2510.49354640763,0.0,1.0
2013-03-25,39.2089,39.46,39.05,39.46,4300,31.2360093943326,31.436049741267,31.1094207399006,31.436049741267,5397.5611247764,0.0,1.0
2013-03-26,39.37,39.37,39.27,39.31,3600,31.3643506921866,31.3643506921866,31.2846850820972,31.316551326133,4518.88838353373,0.0,1.0
2013-03-27,39.6,39.6,39.55,39.55,1900,31.5475815953921,31.5475815953921,31.5077487903475,31.5077487903475,2384.96886908725,0.0,1.0
2013-03-28,39.45,39.46,39.422,39.43,3400,31.4280831802581,31.436049741267,31.4057768094331,31.4121500582402,4267.83902889296,0.0,1.0
2013-04-01,38.129,38.21,38.0,38.18,1600,30.3757004709774,30.4402296151498,30.2729318339622,30.416329932123,2008.3948371261,0.0,1.0
2013-04-02,38.39,38.47,38.04,38.04,23100,30.5836277133107,30.6473602013822,30.3047980779979,30.3047980779979,28996.2004610081,0.0,1.0
2013-04-03,38.48,38.91,38.34,38.91,900,30.6553267623911,30.9978888857755,30.543794908266,30.9978888857755,1129.72209588343,0.0,1.0
2013-04-04,39.69,39.69,39.5109,39.56,1400,31.6192806444726,31.6192806444726,31.4765995368025,31.5157153513564,1757.34548248534,0.0,1.0
2013-04-05,39.85,39.9299,39.54,39.69,4900,31.7467456206156,31.810398443077,31.4997822293385,31.6192806444726,6150.70918869868,0.0,1.0
2013-04-08,40.5,40.5,40.04,40.35,2300,32.2645720861965,32.2645720861965,31.8981102797854,32.1450736710624,2887.06757836877,0.0,1.0
2013-04-09,40.27,40.27,39.74,39.75,6500,32.0813411829909,32.0813411829909,31.6591134495173,31.6670800105262,8159.1040258248,0.0,1.0
2013-04-10,41.02,41.18,40.71,41.18,3000,32.6788332586613,32.8062982348043,32.4318698673842,32.8062982348043,3765.74031961144,0.0,1.0
2013-04-11,41.4385,41.5,41.08,41.43,2600,33.0122338368853,33.0612281870903,32.7266326247149,33.0054622600277,3263.64161032991,0.0,1.0
2013-04-12,41.5,42.26,41.38,42.26,5100,33.0612281870903,33.6666868237695,32.965629454983,33.6666868237695,6401.75854333944,0.0,1.0
2013-04-15,41.63,41.95,41.6,41.95,1200,33.1647934802064,33.4197234324924,33.1408937971796,33.4197234324924,1506.29612784458,0.0,1.0
2013-04-16,41.86,41.86,41.31,41.31,2700,33.348024383412,33.348024383412,32.9098635279204,32.9098635279204,3389.1662876503,0.0,1.0
2013-04-17,41.84,41.84,41.44,41.44,1600,33.3320912613941,33.3320912613941,33.0134288210366,33.0134288210366,2008.3948371261,0.0,1.0
2013-04-18,41.061,41.54,41.061,41.54,2900,32.7114961587979,33.093094431126,32.7114961587979,33.093094431126,3640.21564229106,0.0,1.0
2013-04-19,41.8,41.8,41.522,41.6963,5600,33.3002250173584,33.3002250173584,33.0787546213099,33.2176117796957,7029.38192994135,0.0,1.0
2013-04-22,42.22,42.22,41.7201,42.04,1400,33.6348205797337,33.6348205797337,33.236572194897,33.4914224815729,1757.34548248534,0.0,1.0
2013-04-23,42.58,42.72,41.798,42.2,2500,33.9216167760555,34.0331486301806,33.2986317051566,33.6188874577159,3138.11693300953,0.0,1.0
2013-04-24,42.5672,42.97,42.5672,42.8,1800,33.911419577964,34.232312655404,33.911419577964,34.0968811182521,2259.44419176687,0.0,1.0
2013-04-25,43.104,43.16,42.89,43.06,4400,34.3390645729238,34.3836773145739,34.1685801673325,34.3040117044845,5523.08580209678,0.0,1.0
2013-04-26,42.84,42.89,42.43,42.89,5600,34.1287473622879,34.1685801673325,33.8021183609214,34.1685801673325,7029.38192994135,0.0,1.0
2013-04-29,43.17,43.18,42.83,43.0899,2200,34.3916438755828,34.3996104365917,34.1207808012789,34.3278317219012,2761.54290104839,0.0,1.0
2013-04-30,43.579,43.61,43.27,43.55,1300,34.7174762208483,34.742172559976,34.4713094856722,34.6943731939224,1631.82080516496,0.0,1.0
2013-05-01,43.51,43.71,42.8601,43.56,25600,34.6625069498867,34.8218381700654,34.1447601499158,34.7023397549314,32134.3173940176,0.0,1.0
2013-05-02,43.16,43.33,43.1,43.23,34000,34.3836773145739,34.5191088517258,34.3358779485202,34.4394432416364,42678.3902889296,0.0,1.0
2013-05-03,43.59,43.62,43.23,43.25,12500,34.7262394379582,34.750139120985,34.4394432416364,34.4553763636543,15690.5846650477,0.0,1.0
2013-05-06,43.2,43.49,43.2,43.422,800,34.4155435586096,34.6465738278688,34.4155435586096,34.592401213008,1004.19741856305,0.0,1.0
2013-05-07,43.9,43.97,43.59,43.59,4200,34.9732028292352,35.0289687562978,34.7262394379582,34.7262394379582,5272.03644745602,0.0,1.0
2013-05-08,44.13,44.2399,43.92,43.92,10800,35.1564337324408,35.243986237929,34.9891359512531,34.9891359512531,13556.6651506012,0.0,1.0
2013-05-09,44.05,44.05,43.7661,43.89,4100,35.0927012443693,35.0927012443693,34.8665305773256,34.9652362682263,5146.51177013563,0.0,1.0
2013-05-10,44.13,44.13,43.9,43.9876,800,35.1564337324408,35.1564337324408,34.9732028292352,35.0429899036735,1004.19741856305,0.0,1.0
2013-05-13,44.719,44.739,44.53,44.6,5900,35.6256641758672,35.6415972978851,35.4750961727983,35.5308620998608,7405.9559619025,0.0,1.0
2013-05-14,45.14,45.16,44.9001,45.0899,4100,35.9610563943435,35.9769895163613,35.7699385957391,35.9211439236887,5146.51177013563,0.0,1.0
2013-05-15,45.28,45.32,45.03,45.15,11900,36.0725882484686,36.1044544925043,35.8734242232452,35.9690229553524,14937.4366011254,0.0,1.0
2013-05-16,45.34,45.54,45.03,45.3,5800,36.1203876145222,36.279718834701,35.8734242232452,36.0885213704865,7280.43128458212,0.0,1.0
2013-05-17,45.97,45.98,45.8,45.94,1800,36.6222809580853,36.6302475190942,36.4868494209333,36.5983812750585,2259.44419176686,0.0,1.0
2013-05-20,46.59,46.63,46.34,46.61,5300,37.1162077406394,37.1480739846751,36.917043715416,37.1321408626573,6652.80789798021,0.0,1.0
2013-05-21,47.219,47.289,47.0899,47.1,5000,37.6173044281016,37.6730703551641,37.5144561254762,37.5225023520952,6276.23386601906,0.0,1.0
2013-05-22,46.404,47.4999,46.166,47.479,9500,36.9680297058732,37.8410851268426,36.7784255538604,37.8244350143339,11924.8443454362,0.0,1.0
2013-05-23,45.65,45.65,42.06,44.09,8200,36.3673510057993,36.3673510057993,33.5073556035907,35.124567488405,10293.0235402713,0.0,1.0
2013-05-24,43.82,43.82,42.692,43.37,9200,34.9094703411637,34.9094703411637,34.0108422593556,34.5509750957615,11548.2703134751,0.0,1.0
2013-05-28,43.104,43.56,43.104,43.34,5100,34.3390645729238,34.7023397549314,34.3390645729238,34.5270754127347,6401.75854333945,0.0,1.0
2013-05-29,42.58,42.62,42.074,42.62,3700,33.9216167760555,33.9534830200912,33.5185087890033,33.9534830200912,4644.41306085411,0.0,1.0
2013-05-30,42.16,42.29,41.54,41.82,6400,33.5870212136801,33.6905865067963,33.093094431126,33.3161581393762,8033.57934850441,0.0,1.0
2013-05-31,41.35,41.358,40.73,41.11,6900,32.9417297719562,32.9481030207633,32.4478029894021,32.7505323077417,8661.20273510631,0.0,1.0
2013-06-03,40.48,40.48,39.72,40.22,8300,32.2486389641786,32.2486389641786,31.6431803274994,32.0415083779463,10418.5482175917,0.0,1.0
2013-06-04,41.272,41.45,41.12,41.35,4800,32.8795905960865,33.0213953820456,32.7584988687506,32.9417297719562,6025.1845113783,0.0,1.0
2013-06-05,39.9599,39.9599,39.82,39.9015,1400,31.8342981261038,31.8342981261038,31.7228459375888,31.7877734098116,1757.34548248534,0.0,1.0
2013-06-06,39.46,39.46,39.0,39.1,8100,31.436049741267,31.436049741267,31.0695879348559,31.1492535449453,10167.4988629509,0.0,1.0
2013-06-07,41.0299,41.0299,40.809,40.809,1100,32.6867201540601,32.6867201540601,32.5107388213727,32.5107388213727,1380.77145052419,0.0,1.0
2013-06-10,41.71,41.85,41.34,41.34,31900,33.2285259682779,33.3400578224031,32.9337632109473,32.9337632109473,40042.3720652017,0.0,1.0
2013-06-11,41.12,41.23,40.73,41.05,22500,32.7584988687506,32.8461310398489,32.4478029894021,32.7027329416881,28243.0523970858,0.0,1.0
2013-06-12,41.0699,41.51,40.761,41.35,20700,32.7185863980959,33.0691947480992,32.4724993285298,32.9417297719562,25983.6082053189,0.0,1.0
2013-06-13,41.84,41.9,41.06,41.2,8900,33.3320912613941,33.3798906274477,32.710699502697,32.8222313568221,11171.6962815139,0.0,1.0
2013-06-14,40.71,41.24,40.6307,41.09,6600,32.4318698673842,32.8540976008579,32.3686950385833,32.7345991857238,8284.62870314517,0.0,1.0
2013-06-17,41.75,42.392,41.74,42.2,13800,33.2603922123137,33.7718454290875,33.2524256513047,33.6188874577159,17322.4054702126,0.0,1.0
2013-06-18,42.69,42.88,42.511,42.65,5100,34.0092489471538,34.1606136063236,33.8666475050938,33.9773827031181,6401.75854333945,0.0,1.0
2013-06-19,41.67,42.68,41.67,42.68,29000,33.1966597242422,34.0012823861449,33.1966597242422,34.0012823861449,36402.1564229106,0.0,1.0
2013-06-20,40.07,41.2,40.07,41.2,3400,31.9220099628122,32.8222313568221,31.9220099628122,32.8222313568221,4267.83902889297,0.0,1.0
2013-06-21,41.36,41.51,40.58,41.47,16900,33.1139668209694,33.2340609946431,32.489477117866,33.2020358816635,21108.4345097963,0.2062,1.0
2013-06-24,40.7,40.7,39.86,40.17,2700,32.585552456805,32.585552456805,31.9130250842321,32.1612197098245,3372.35344239349,0.0,1.0
2013-06-25,40.59,40.87,40.46,40.55,2700,32.4974833961109,32.7216591869686,32.393401778927,32.4654582831313,3372.35344239349,0.0,1.0
2013-06-26,40.462,40.52,40.1501,40.1501,800,32.395003034576,32.4414394483965,32.1452872161171,32.1452872161171,999.215834783257,0.0,1.0
2013-06-27,41.61,41.6104,41.098,41.3,5100,33.3141237770923,33.3144440282221,32.9042023309526,33.0659291514999,6370.00094674326,0.0,1.0
2013-06-28,41.68,41.97,41.67,41.9014,3100,33.3701677248067,33.6023497939092,33.3621614465618,33.5474267251491,3871.96135978512,0.0,1.0
2013-07-01,42.21,42.52,42.21,42.27,6700,33.7945004717872,34.0426950973796,33.7945004717872,33.8425381412567,8368.43261630977,0.0,1.0
2013-07-02,42.8075,43.33,42.8075,43.18,5900,34.2728755969209,34.6912036352177,34.2728755969209,34.571109461544,7369.21678152651,0.0,1.0
2013-07-03,43.11,43.11,42.46,42.86,1100,34.5150655138296,34.5150655138296,33.9946574279101,34.3149085577067,1373.92177282698,0.0,1.0
2013-07-05,44.37,44.53,43.2,44.48,7500,35.5238565726889,35.6519570246075,34.5871220180338,35.611925633383,9367.64845109303,0.0,1.0
2013-07-08,43.5899,43.8177,42.6,42.6,11600,34.8992868068031,35.0816698252222,34.1067453233389,34.1067453233389,14488.6296043572,0.0,1.0
2013-07-09,43.612,45.07,43.612,43.81,6600,34.9169806817243,36.084296049833,34.9169806817243,35.0755049909736,8243.53063696187,0.0,1.0
2013-07-10,43.87,44.01,43.73,43.9599,5000,35.1235426604431,35.2356305558719,35.0114547650143,35.1955191018649,6245.09896739536,0.0,1.0
2013-07-11,44.99,45.1,44.5801,44.69,2200,36.0202458238737,36.1083148845677,35.6920684786146,35.7800574765262,2747.84354565395,0.0,1.0
2013-07-12,45.18,45.18,44.8684,44.8684,2300,36.172365110527,36.172365110527,35.9228894804155,35.9228894804155,2872.74552500186,0.0,1.0
2013-07-15,45.47,45.47,45.2139,45.31,4000,36.4045471796296,36.4045471796296,36.1995063937773,36.2764467277109,4996.07917391628,0.0,1.0
2013-07-16,45.2,46.49,45.05,45.22,15500,36.1883776670169,37.2211875606109,36.0682834933431,36.2043902235067,19359.8067989256,0.0,1.0
2013-07-17,45.4704,45.54,45.34,45.49,2200,36.4048674307594,36.460591127344,36.3004655624457,36.4205597361194,2747.84354565395,0.0,1.0
2013-07-18,45.6,45.62,45.4373,45.4373,6000,36.5086287968135,36.5246413533033,36.3783666497687,36.3783666497687,7494.11876087442,0.0,1.0
2013-07-19,45.0251,45.73,44.92,44.92,900,36.0483478605133,36.6127104139974,35.9642018761592,35.9642018761592,1124.11781413116,0.0,1.0
2013-07-22,45.45,45.45,45.21,45.21,1400,36.3885346231397,36.3885346231397,36.1963839452618,36.1963839452618,1748.6277108707,0.0,1.0
2013-07-23,45.33,45.4,45.2,45.4,1400,36.2924592842008,36.3485032319152,36.1883776670169,36.3485032319152,1748.6277108707,0.0,1.0
2013-07-24,44.9,45.2,44.8899,45.2,2600,35.9481893196694,36.1883776670169,35.940102978642,36.1883776670169,3247.45146304558,0.0,1.0
2013-07-25,44.5418,44.76,44.34,44.34,15000,35.6614044329365,35.8361014242406,35.4998377379542,35.4998377379542,18735.2969021861,0.0,1.0
2013-07-26,43.7,43.702,43.49,43.54,5500,34.9874359302796,34.9890371859286,34.8193040871364,34.8593354783609,6869.60886413488,0.0,1.0
2013-07-29,42.44,42.74,42.44,42.74,2500,33.9786448714203,34.2188332187677,33.9786448714203,34.2188332187677,3122.54948369767,0.0,1.0
2013-07-30,43.24,43.396,43.1445,43.33,3000,34.6191471310135,34.7440450716342,34.5426871737745,34.6912036352177,3747.05938043721,0.0,1.0
2013-07-31,43.1,43.1,43.0,43.0,2000,34.5070592355847,34.5070592355847,34.4269964531355,34.4269964531355,2498.03958695814,0.0,1.0
2013-08-01,44.17,44.2,44.1101,44.1101,1000,35.3637310077906,35.3877498425253,35.3157734011036,35.3157734011036,1249.01979347907,0.0,1.0
2013-08-02,44.8011,44.82,44.51,44.6,3000,35.8690072278272,35.8841390937101,35.6359444681177,35.708000972322,3747.05938043721,0.0,1.0
2013-08-05,45.07,45.07,44.81,44.81,1100,36.084296049833,36.084296049833,35.8761328154652,35.8761328154652,1373.92177282698,0.0,1.0
2013-08-06,45.19,45.33,45.1,45.3,3000,36.180371388772,36.2924592842008,36.1083148845677,36.268440449466,3747.05938043721,0.0,1.0
2013-08-07,44.46,44.82,44.404,44.64,3300,35.5959130768931,35.8841390937101,35.5510779187216,35.7400260853016,4121.76531848094,0.0,1.0
2013-08-08,44.25,44.31,43.91,44.22,4600,35.4277812337499,35.4758189032194,35.1555677734228,35.4037623990152,5745.49105000373,0.0,1.0
2013-08-09,44.1332,44.1699,43.88,44.05,8000,35.3342679038493,35.3636509450081,35.1315489386881,35.2676556688516,9992.15834783256,0.0,1.0
2013-08-12,44.1999,44.1999,44.13,44.1399,12300,35.3876697797429,35.3876697797429,35.3317058948109,35.3396321102734,15362.9434597926,0.0,1.0
2013-08-13,44.5453,44.59,44.11,44.4,12300,35.6642066303223,35.699994694077,35.3156933383211,35.5478754074236,15362.9434597925,0.0,1.0
2013-08-14,44.32,44.32,44.16,44.25,11000,35.4838251814643,35.4838251814643,35.3557247295457,35.4277812337499,13739.2177282698,0.0,1.0
2013-08-15,43.74,43.9199,43.56,43.78,16400,35.0194610432592,35.1634939888853,34.8753480348508,35.0514861562389,20483.9246130568,0.0,1.0
2013-08-16,43.614,43.91,43.614,43.8,24000,34.9185819373733,35.1555677734228,34.9185819373733,35.0674987127287,29976.4750434977,0.0,1.0
2013-08-19,43.6969,44.09,43.6969,44.05,15800,34.9849539840237,35.2996807818313,34.9849539840237,35.2676556688516,19734.5127369693,0.0,1.0
2013-08-20,43.31,43.42,42.26,43.41,37400,34.6751910787279,34.763260139422,33.8345318630118,34.755253861177,46713.3402761172,0.0,1.0
2013-08-21,42.73,42.73,42.35,42.584,11600,34.2108269405228,34.2108269405228,33.906588367216,34.093935278147,14488.6296043572,0.0,1.0
2013-08-22,42.8,43.87,42.64,42.64,9100,34.2668708882372,35.1235426604431,34.1387704363186,34.1387704363186,11366.0801206595,0.0,1.0
2013-08-23,43.45,43.53,43.055,43.17,13600,34.7872789741567,34.851329200116,34.4710309834825,34.5631031832991,16986.6691913154,0.0,1.0
2013-08-26,42.79,43.06,42.74,42.88,23200,34.2588646099923,34.475034122605,34.2188332187677,34.3309211141965,28977.2592087144,0.0,1.0
2013-08-27,42.428,42.7,42.428,42.62,6800,33.9690373375264,34.1868081057881,33.9690373375264,34.1227578798287,8493.33459565767,0.0,1.0
2013-08-28,42.15,42.64,42.15,42.38,13300,33.7464628023177,34.1387704363186,33.7464628023177,33.9306072019508,16611.9632532716,0.0,1.0
2013-08-29,42.69,43.02,42.281,43.02,12800,34.1788018275431,34.4430090096253,33.8513450473261,34.4430090096253,15987.4533565321,0.0,1.0
2013-08-30,41.74,41.82,41.66,41.67,22000,33.4182053942762,33.4822556202355,33.3541551683169,33.3621614465618,27478.4354565395,0.0,1.0
2013-09-03,42.39,42.727,42.076,42.55,60500,33.9386134801957,34.2084250570493,33.6872163433053,34.0667139321143,75565.6975054837,0.0,1.0
2013-09-04,43.08,43.25,43.0,43.02,13600,34.4910466790948,34.6271534092584,34.4269964531355,34.4430090096253,16986.6691913154,0.0,1.0
2013-09-05,43.1059,43.12,43.02,43.04,12000,34.5117829397492,34.5230717920745,34.4430090096253,34.4590215661152,14988.2375217488,0.0,1.0
2013-09-06,43.15,43.4,43.0088,43.13,9400,34.5470906268092,34.7472475829321,34.434041977991,34.5310780703194,11740.7860587033,0.0,1.0
2013-09-09,44.4,44.4,43.79,43.85,12600,35.5478754074236,35.5478754074236,35.0594924344838,35.1075301039533,15737.6493978363,0.0,1.0
2013-09-10,44.53,44.552,44.406,44.406,6500,35.6519570246075,35.6695708367464,35.5526791743706,35.5526791743706,8118.62865761397,0.0,1.0
2013-09-11,44.29,44.29,43.94,43.99,9700,35.4598063467296,35.4598063467296,35.1795866081575,35.2196179993821,12115.491996747,0.0,1.0
2013-09-12,44.04,44.17,43.907,44.17,12700,35.2596493906067,35.3637310077906,35.1531658899493,35.3637310077906,15862.5513771842,0.0,1.0
2013-09-13,44.15,44.2,43.99,44.07,12200,35.3477184513008,35.3877498425253,35.2196179993821,35.2836682253414,15238.0414804446,0.0,1.0
2013-09-16,44.77,44.99,44.73,44.73,58400,35.8441077024855,36.0202458238737,35.8120825895058,35.8120825895058,72942.7559391777,0.0,1.0
2013-09-17,44.67,44.72,44.5,44.5,16900,35.7640449200364,35.8040763112609,35.6279381898728,35.6279381898728,21108.4345097963,0.0,1.0
2013-09-18,45.8155,45.8155,44.64,45.01,12300,36.6811640929914,36.6811640929914,35.7400260853016,36.0362583803635,15362.9434597926,0.0,1.0
2013-09-19,45.9581,46.09,45.64,46.09,20700,36.7953336207639,36.9009364308143,36.5406539097931,36.9009364308143,25854.7097250167,0.0,1.0
2013-09-20,45.398,46.23,45.398,46.23,15500,36.3469019762662,37.0130243262431,36.3469019762662,37.0130243262431,19359.8067989256,0.0,1.0
2013-09-23,45.5499,45.56,45.281,45.43,26800,36.4685173428065,36.4766036838338,36.2532285208007,36.3725220666499,33473.730465239,0.0,1.0
2013-09-24,45.62,46.01,45.55,46.01,13200,36.5246413533033,36.836886204855,36.4685974055889,36.836886204855,16487.0612739237,0.0,1.0
2013-09-25,45.49,45.63,45.42,45.42,13900,36.4205597361194,36.5326476315482,36.364515788405,36.364515788405,17361.3751293591,0.0,1.0
2013-09-26,46.3,46.33,46.09,46.25,14800,37.0690682739575,37.0930871086923,36.9009364308143,37.029036882733,18485.4929434903,0.0,1.0
2013-09-27,46.12,46.26,46.08,46.08,12400,36.9249552655491,37.0370431609779,36.8929301525694,36.8929301525694,15487.8454391405,0.0,1.0
2013-09-30,46.04,46.04,45.666,45.76,26400,36.8609050395897,36.8609050395897,36.5614702332299,36.6367292487321,32974.1225478475,0.0,1.0
2013-10-01,45.67,45.82,45.54,45.54,5400,36.5646727445279,36.6847669182016,36.460591127344,36.460591127344,6744.70688478698,0.0,1.0
2013-10-02,45.27,45.3799,45.126,45.126,10500,36.2444216147313,36.3324106126429,36.1291312080045,36.1291312080045,13114.7078315302,0.0,1.0
2013-10-03,44.93,45.05,44.9,44.97,8700,35.9722081544042,36.0682834933431,35.9481893196694,36.0042332673838,10866.4722032679,0.0,1.0
2013-10-04,45.0399,45.04,44.8599,44.86,9300,36.0601971523158,36.0602772150982,35.9160841439073,35.9161642066897,11615.8840793553,0.0,1.0
2013-10-07,44.01,44.5,44.0,44.5,25300,35.2356305558719,35.6279381898728,35.227624277627,35.6279381898728,31600.2007750205,0.0,1.0
2013-10-08,43.84,44.0188,43.81,43.97,19500,35.0995238257084,35.2426760807275,35.0755049909736,35.2036054428923,24355.8859728419,0.0,1.0
2013-10-09,44.97,45.0842,44.66,44.7,14300,36.0042332673838,36.0956649649408,35.7560386417914,35.7880637547711,17860.9830467507,0.0,1.0
2013-10-10,45.67,45.68,45.29,45.3,17600,36.5646727445279,36.5726790227728,36.2604341712211,36.268440449466,21982.7483652316,0.0,1.0
2013-10-11,45.668,45.6696,45.49,45.49,15200,36.5630714888789,36.5643524933981,36.4205597361194,36.4205597361194,18985.1008608819,0.0,1.0
2013-10-14,45.86,45.86,45.302,45.302,32700,36.7167920311813,36.7167920311813,36.270041705115,36.270041705115,40842.9472467656,0.0,1.0
2013-10-15,45.38,45.56,45.36,45.56,9100,36.3324906754253,36.4766036838338,36.3164781189355,36.4766036838338,11366.0801206596,0.0,1.0
2013-10-16,45.86,45.88,45.43,45.73,44600,36.7167920311813,36.7328045876711,36.3725220666499,36.6127104139974,55706.2827891665,0.0,1.0
2013-10-17,46.0,46.13,45.92,46.13,14600,36.8288799266101,36.932961543794,36.7648297006508,36.932961543794,18235.6889847944,0.0,1.0
2013-10-18,46.18,46.3,46.124,46.188,17200,36.9729929350186,37.0690682739575,36.928157776847,36.9793979576145,21483.14044784,0.0,1.0
2013-10-21,46.1,46.83,46.0001,46.83,44700,36.9089427090592,37.4934010209381,36.8289599893925,37.4934010209381,55831.1847685145,0.0,1.0
2013-10-22,46.35,46.48,45.92,46.38,18900,37.1090996651821,37.213181282366,36.7648297006508,37.1331184999169,23606.4740967544,0.0,1.0
2013-10-23,45.15,45.62,45.1201,45.62,15700,36.1483462757923,36.5246413533033,36.12440750384,36.5246413533033,19609.6107576214,0.0,1.0
2013-10-24,45.71,45.7899,45.5701,45.7899,17000,36.5966978575075,36.6606680206844,36.4846900248612,36.6606680206844,21233.3364891442,0.0,1.0
2013-10-25,45.22,45.22,45.1001,45.21,14400,36.2043902235067,36.2043902235067,36.1083949473502,36.1963839452618,17985.8850260986,0.0,1.0
2013-10-28,45.2,45.58,45.178,45.58,88400,36.1883776670169,36.4926162403236,36.1707638548781,36.4926162403236,110413.34974355,0.0,1.0
2013-10-29,45.65,46.14,45.4012,45.84,17400,36.548660188038,36.9409678220389,36.3494639853046,36.7007794746914,21732.9444065359,0.0,1.0
2013-10-30,45.5078,45.5078,45.1,45.4485,23600,36.4348109113954,36.4348109113954,36.1083148845677,36.387333681403,29476.867126106,0.0,1.0
2013-10-31,45.3312,45.4,45.1,45.1,17200,36.2934200375902,36.3485032319152,36.1083148845677,36.1083148845677,21483.14044784,0.0,1.0
2013-11-01,44.65,44.99,44.5701,44.99,19700,35.7480323635465,36.0202458238737,35.6840622003697,36.0202458238737,24605.6899315377,0.0,1.0
2013-11-04,44.73,44.9,44.6801,44.85,76600,35.8120825895058,35.9481893196694,35.7721312610637,35.9081579284448,95674.9161804969,0.0,1.0
2013-11-05,44.61,44.6699,44.395,44.395,21700,35.7160072505669,35.7639648572539,35.5438722683012,35.5438722683012,27103.7295184958,0.0,1.0
2013-11-06,45.2,45.265,44.74,44.74,11600,36.1883776670169,36.2404184756088,35.8200888677508,35.8200888677508,14488.6296043572,0.0,1.0
2013-11-07,44.41,45.35,44.1701,45.35,12300,35.5558816856686,36.3084718406906,35.363811070573,36.3084718406906,15362.9434597925,0.0,1.0
2013-11-08,44.9,44.9,44.6001,44.62,23100,35.9481893196694,35.9481893196694,35.7080810351044,35.7240135288118,28852.3572293665,0.0,1.0
2013-11-11,44.66,44.9099,44.48,44.66,27900,35.7560386417914,35.9561155351319,35.611925633383,35.7560386417914,34847.6522380661,0.0,1.0
2013-11-12,45.06,45.06,44.82,44.88,27300,36.0762897715881,36.0762897715881,35.8841390937101,35.9321767631796,34098.2403619786,0.0,1.0
2013-11-13,45.51,45.64,45.28,45.28,16900,36.4365722926092,36.5406539097931,36.2524278929762,36.2524278929762,21108.4345097963,0.0,1.0
2013-11-14,46.19,46.28,46.0101,46.066,19700,36.9809992132635,37.0530557174677,36.8369662676375,36.8817213630265,24605.6899315377,0.0,1.0
2013-11-15,46.58,46.72,46.34,46.72,28100,37.2932440648152,37.405331960244,37.1010933869372,37.405331960244,35097.4561967618,0.0,1.0
2013-11-18,46.16,46.65,46.16,46.449,15200,36.9569803785287,37.3492880125296,36.9569803785287,37.1883618198068,18985.1008608819,0.0,1.0
2013-11-19,46.375,46.41,46.16,46.3,25600,37.1291153607944,37.1571373346516,36.9569803785287,37.0690682739575,31974.9067130642,0.0,1.0
2013-11-20,46.22,46.4072,46.22,46.4072,15100,37.0050180479982,37.154895576743,37.0050180479982,37.154895576743,18860.198881534,0.0,1.0
2013-11-21,46.55,46.57,46.302,46.3284,14700,37.2692252300804,37.2852377865703,37.0706695296065,37.0918061041731,18360.5909641423,0.0,1.0
2013-11-22,46.4,46.46,46.051,46.3,13600,37.1491310564067,37.1971687258762,36.8697119456592,37.0690682739575,16986.6691913154,0.0,1.0
2013-11-25,46.04,46.14,45.84,46.08,14100,36.8609050395897,36.9409678220389,36.7007794746914,36.8929301525694,17611.1790880549,0.0,1.0
2013-11-26,45.85,45.88,45.66,45.83,22600,36.7087857529364,36.7328045876711,36.556666466283,36.6927731964465,28227.847332627,0.0,1.0
2013-11-27,46.02,46.02,45.7501,46.0,28100,36.8448924830999,36.8448924830999,36.6288030332697,36.8288799266101,35097.4561967619,0.0,1.0
2013-11-29,46.405,46.56,45.9501,46.5437,16300,37.1531341955292,37.2772315083253,36.788928598168,37.2641812747861,20359.0226337088,0.0,1.0
2013-12-02,45.81,46.42,45.81,46.27,62700,36.6767606399567,37.1651436128965,36.6767606399567,37.0450494392228,78313.5410511377,0.0,1.0
2013-12-03,45.705,45.72,45.28,45.61,30300,36.5926947183851,36.6047041357525,36.2524278929762,36.5166350750584,37845.2997424158,0.0,1.0
2013-12-04,45.45,45.45,45.06,45.25,10500,36.3885346231397,36.3885346231397,36.0762897715881,36.2284090582414,13114.7078315303,0.0,1.0
2013-12-05,44.97,45.205,44.97,45.205,33300,36.0042332673838,36.1923808061393,36.0042332673838,36.1923808061393,41592.359122853,0.0,1.0
2013-12-06,45.59,45.59,45.291,45.5275,10500,36.5006225185686,36.5006225185686,36.2612347990456,36.4505832795378,13114.7078315302,0.0,1.0
2013-12-09,45.6177,45.69,45.3326,45.5449,16100,36.522799909307,36.5806853010177,36.2945409165444,36.464514203684,20109.218675013,0.0,1.0
2013-12-10,45.63,45.69,45.3501,45.52,8400,36.5326476315482,36.5806853010177,36.308551903473,36.4445785708542,10491.7662652242,0.0,1.0
2013-12-11,45.42,45.501,45.29,45.464,11100,36.364515788405,36.4293666421888,36.2604341712211,36.3997434126826,13864.1197076177,0.0,1.0
2013-12-12,45.5699,45.66,45.33,45.66,8800,36.4845298992963,36.556666466283,36.2924592842008,36.556666466283,10991.3741826158,0.0,1.0
2013-12-13,45.14,45.14,44.97,45.02,17800,36.1403399975474,36.1403399975474,36.0042332673838,36.0442646586084,22232.5523239274,0.0,1.0
2013-12-16,44.95,44.95,44.55,44.79,14700,35.988220710894,35.988220710894,35.6679695810974,35.8601202589753,18360.5909641423,0.0,1.0
2013-12-17,44.675,45.1631,44.675,45.1631,11600,35.7680480591588,36.1588345002931,35.7680480591588,36.1588345002931,14488.6296043572,0.0,1.0
2013-12-18,45.355,45.53,44.87,44.87,7800,36.3931782645218,36.5335995233972,36.0040107756387,36.0040107756387,9720.75034031514,0.1008,1.0
2013-12-19,44.89,45.135,44.8375,44.8375,259000,36.0200589195102,36.2166486819357,35.9779325418476,35.9779325418476,322778.761300208,0.0,1.0
2013-12-20,45.21,45.24,44.95,45.06,63500,36.2768292214537,36.3009014372609,36.0682033511246,36.1564681424177,79136.8777705142,0.0,1.0
2013-12-23,45.56,45.59,45.164,45.4,118100,36.5576717392044,36.5817439550116,36.2399184905493,36.4292865882326,147182.13015272,0.0,1.0
2013-12-24,44.91,45.23,44.9,45.23,13000,36.0361070633816,36.2928773653251,36.0280829914459,36.2928773653251,16201.2505671919,0.0,1.0
2013-12-26,45.89,45.95,45.4,45.4,14500,36.8224661130836,36.870610544698,36.4292865882326,36.4292865882326,18070.6256326371,0.0,1.0
2013-12-27,46.2,46.27,45.924,46.11,10000,37.0712123430913,37.1273808466415,36.8497479576651,36.9989956956697,12462.5004363015,0.0,1.0
2013-12-30,46.61,46.63,46.19,46.19,19200,37.4001992924564,37.4162474363279,37.0631882711556,37.0631882711556,23928.0008376988,0.0,1.0
2013-12-31,46.66,46.77,46.6,46.65,35000,37.4403196521351,37.5285844434282,37.3921752205207,37.4322955801994,43618.7515270551,0.0,1.0
2014-01-02,45.9799,46.57,45.86,46.57,28400,36.8946025197858,37.3681030047135,36.7983938972764,37.3681030047135,35393.5012390962,0.0,1.0
2014-01-03,46.01,46.19,45.59,46.19,51600,36.9187549763124,37.0631882711556,36.5817439550116,37.0631882711556,64306.5022513155,0.0,1.0
2014-01-06,46.1,46.4099,45.808,46.4099,14800,36.990971623734,37.2396376130224,36.7566687232106,37.2396376130224,18444.5006457262,0.0,1.0
2014-01-07,46.0,46.36,46.0,46.25,23700,36.9107309043766,37.1995974940631,36.9107309043766,37.11133270277,29536.1260340345,0.0,1.0
2014-01-08,46.2401,46.619,46.17,46.619,13500,37.1033888715536,37.4074209571986,37.0471401272841,37.4074209571986,16824.375589007,0.0,1.0
2014-01-09,46.3604,46.58,45.87,46.55,12100,37.1999184569405,37.3761270766492,36.8064179692121,37.352054860842,15079.6255279248,0.0,1.0
2014-01-10,46.7,46.73,46.43,46.61,10500,37.472415939878,37.4964881556852,37.2557659976132,37.4001992924564,13085.6254581166,0.0,1.0
2014-01-13,46.238,46.56,45.97,46.446,16400,37.1017038164471,37.3600789327778,36.8866586885694,37.2686045127104,20438.5007155344,0.0,1.0
2014-01-14,46.51,46.51,45.9801,46.24,33300,37.3199585730991,37.3199585730991,36.8947630012245,37.1033086308343,41500.1264528839,0.0,1.0
2014-01-15,46.86,46.89,46.51,46.795,24600,37.6008010908498,37.624873306657,37.3199585730991,37.5486446232675,30657.7510733016,0.0,1.0
2014-01-16,46.73,46.73,46.37,46.73,16600,37.4964881556852,37.4964881556852,37.2076215659988,37.4964881556852,20687.7507242605,0.0,1.0
2014-01-17,46.99,47.19,46.792,47.19,15000,37.7051140260143,37.865595464729,37.5462374016868,37.865595464729,18693.7506544522,0.0,1.0
2014-01-21,46.9394,47.08,46.47,47.08,38200,37.6645122220195,37.7773306734359,37.2878622853561,37.7773306734359,47606.7516666716,0.0,1.0
2014-01-22,47.045,47.0899,46.66,46.96,18800,37.7492464216609,37.7852745046523,37.4403196521351,37.6810418102071,23429.5008202467,0.0,1.0
2014-01-23,46.0001,46.76,45.99,46.76,25800,36.910811145096,37.5205603714924,36.9027068324409,37.5205603714924,32153.2511256578,0.0,1.0
2014-01-24,46.19,46.4499,45.225,45.225,32000,37.0631882711556,37.2717339007653,36.2888653293573,36.2888653293573,39880.0013961647,0.0,1.0
2014-01-27,45.0,45.43,44.53,45.37,24100,36.1083237108032,36.4533588040398,35.7311923298237,36.4052143724254,30034.6260514866,0.0,1.0
2014-01-28,45.6,45.6,44.73,44.73,15800,36.5897680269473,36.5897680269473,35.8916737685384,35.8916737685384,19690.7506893563,0.0,1.0
2014-01-29,45.265,46.024,44.9601,46.024,33900,36.3209616171002,36.9299886770224,36.0763076637797,36.9299886770224,42247.876479062,0.0,1.0
2014-01-30,45.36,45.51,45.05,45.46,19400,36.3971903004897,36.5175513795257,36.1484440704819,36.477431019847,24177.2508464248,0.0,1.0
2014-01-31,43.99,44.4804,43.98,44.43,18200,35.2978924452941,35.6913929330225,35.2898683733584,35.6509516104664,22681.7507940687,0.0,1.0
2014-02-03,43.0966,43.72,42.9401,43.72,365300,34.5810218585556,35.0812425030293,34.4554451327614,35.0812425030293,455255.140938093,0.0,1.0
2014-02-04,42.59,42.86,41.93,42.86,27900,34.1745223742913,34.3911723165562,33.6449336265329,34.3911723165562,34770.3762172811,0.0,1.0
2014-02-05,42.96,42.969,42.44,42.969,22400,34.4714130359135,34.4786347006557,34.0541612952553,34.4786347006557,27916.0009773153,0.0,1.0
2014-02-06,43.38,43.6475,42.84,42.84,15400,34.8084240572143,35.0230679814952,34.3751241726847,34.3751241726847,19192.2506719043,0.0,1.0
2014-02-07,44.36,44.44,43.8496,44.22,18100,35.5947831069163,35.6589756824021,35.1852344753164,35.482446099816,22557.1257897056,0.0,1.0
2014-02-10,44.0,44.477,43.93,44.151,247300,35.3059165172298,35.6886647485643,35.2497480136797,35.4270800034594,308197.635789736,0.0,1.0
2014-02-11,44.98,44.98,44.42,44.42,13200,36.0922755669318,36.0922755669318,35.6429275385307,35.6429275385307,16450.5005759179,0.0,1.0
2014-02-12,44.8,45.9,44.451,45.61,13500,35.9478422720886,36.8304901850193,35.6678021615314,36.597792098883,16824.375589007,0.0,1.0
2014-02-13,44.55,44.6999,43.52,44.16,19900,35.7472404736952,35.8675213120119,34.9207610643146,35.4343016682016,24800.3758682399,0.0,1.0
2014-02-14,44.21,44.24,43.655,44.05,20000,35.4744220278803,35.4984942436875,35.029086035447,35.3460368769085,24925.0008726029,0.0,1.0
2014-02-18,45.14,45.19,44.6341,44.888,221300,36.2206607179035,36.2607810775822,35.8147229186747,36.018454105123,275795.134655352,0.0,1.0
2014-02-19,44.7236,45.119,44.68,44.868,12100,35.8865383624996,36.2038101668385,35.8515534088598,36.0024059612516,15079.6255279248,0.0,1.0
2014-02-20,44.1926,44.47,44.1901,44.389,24900,35.4604601427121,35.6830478982093,35.4584541247281,35.6180529155299,31031.6260863906,0.0,1.0
2014-02-21,44.872,45.16,44.71,44.931,13100,36.0056155900258,36.236708861775,35.875625624667,36.0529576144467,16325.8755715549,0.0,1.0
2014-02-24,45.5104,45.7077,45.4,45.5,17900,36.5178723424031,36.6761872816951,36.4292865882326,36.5095273075899,22307.8757809796,0.0,1.0
2014-02-25,45.24,45.45,45.1692,45.21,8500,36.3009014372609,36.4694069479113,36.2440910079559,36.2768292214537,10593.1253708562,0.0,1.0
2014-02-26,44.76,45.2308,44.75,45.18,11000,35.9157459843456,36.29351929108,35.9077219124099,36.2527570056465,13708.7504799316,0.0,1.0
2014-02-27,44.88,44.9353,44.7013,44.8499,8600,36.0120348475744,36.056407965379,35.8686446820829,35.9878823910479,10717.7503752193,0.0,1.0
2014-02-28,45.0501,45.48,44.92,44.92,17200,36.1485243112013,36.4934791637185,36.0441311353174,36.0441311353174,21435.5007504385,0.0,1.0
2014-03-03,44.18,44.63,43.974,44.63,20700,35.450349812073,35.8114330491811,35.2850539301969,35.8114330491811,25797.3759031441,0.0,1.0
2014-03-04,45.2499,45.41,45.0502,45.41,6600,36.3088452684772,36.4373106601683,36.1486045519206,36.4373106601683,8225.25028795898,0.0,1.0
2014-03-05,44.7,44.99,44.692,44.99,10300,35.8676015527312,36.1002996388675,35.8611822951826,36.1002996388675,12836.3754493905,0.0,1.0
2014-03-06,45.598,45.598,45.3025,45.34,7900,36.5881632125601,36.5881632125601,36.3510518868592,36.3811421566182,9845.37534467817,0.0,1.0
2014-03-07,45.07,45.276,45.0,45.0,14100,36.1644922143534,36.3297880962295,36.1083237108032,36.1083237108032,17572.1256151851,0.0,1.0
2014-03-10,45.366,45.3884,45.0601,45.2978,10900,36.4020047436511,36.4199786647872,36.156548383137,36.3472805730494,13584.1254755686,0.0,1.0
2014-03-11,44.8064,45.04,44.6535,45.038,18900,35.9529776781274,36.1404199985462,35.8302896182301,36.138815184159,23554.1258246098,0.0,1.0
2014-03-12,44.15,44.34,44.15,44.16,9200,35.4262775962658,35.5787349630448,35.4262775962658,35.4343016682016,11465.5004013974,0.0,1.0
2014-03-13,43.69,44.0587,43.57,44.0587,9400,35.0571702872221,35.3530178194926,34.9608814239933,35.3530178194926,11714.7504101234,0.0,1.0
2014-03-14,42.9,43.2199,42.9,42.99,9900,34.4232686042991,34.6799586655232,34.4232686042991,34.4954852517207,12337.8754319384,0.0,1.0
2014-03-17,43.1447,46.155,43.05,43.52,279600,34.6196176445665,37.0351040193805,34.5436296833351,34.9207610643146,348451.512198989,0.0,1.0
2014-03-18,43.51,43.51,43.2201,43.23,33000,34.9127369923789,34.9127369923789,34.6801191469619,34.6880629781783,41126.2514397948,0.0,1.0
2014-03-19,42.95,43.41,42.75,43.41,180100,34.4633889639778,34.8324962730215,34.3029075252631,34.8324962730215,224449.632857789,0.0,1.0
2014-03-20,42.32,42.43,42.1585,42.33,97800,33.9578724320265,34.0461372233196,33.8282836702644,33.9658965039622,121883.254267028,0.0,1.0
2014-03-21,42.23,42.66,42.17,42.66,36900,33.8856557846049,34.2306908778415,33.8375113529905,34.2306908778415,45986.6266099524,0.0,1.0
2014-03-24,42.3328,42.3328,42.0,42.239,9800,33.9681432441043,33.9681432441043,33.701102130083,33.8928774493471,12213.2504275754,0.0,1.0
2014-03-25,42.12,42.29,42.12,42.29,16000,33.7973909933118,33.9338002162193,33.7973909933118,33.9338002162193,19940.0006980824,0.0,1.0
2014-03-26,42.54,42.7847,42.54,42.62,10200,34.1344020146127,34.3307510548801,34.1344020146127,34.1985945900985,12711.7504450275,0.0,1.0
2014-03-27,43.18,43.18,42.75,42.75,9200,34.6479426184996,34.6479426184996,34.3029075252631,34.3029075252631,11465.5004013974,0.0,1.0
2014-03-28,43.5049,43.781,43.5049,43.55,21200,34.9086447156916,35.1301893418373,34.9086447156916,34.9448332801218,26420.5009249591,0.0,1.0
2014-03-31,43.76,44.07,43.55,43.55,1543500,35.1133387907722,35.36208502078,34.9448332801218,34.9448332801218,1923586.94234313,0.0,1.0
2014-04-01,43.85,44.0001,43.785,43.8,6200,35.1855554381938,35.3059967579492,35.1333989706116,35.1454350785152,7726.75027050691,0.0,1.0
2014-04-02,44.4012,44.4012,44.07,44.07,18400,35.6278422832915,35.6278422832915,35.36208502078,35.36208502078,22931.0008027947,0.0,1.0
2014-04-03,44.17,44.21,44.1031,44.1718,3400,35.4423257401373,35.4744220278803,35.3886446988873,35.4437700730857,4237.2501483425,0.0,1.0
2014-04-04,43.96,44.63,43.88,44.63,8300,35.2738202294869,35.8114330491811,35.209627654001,35.8114330491811,10343.8753621302,0.0,1.0
2014-04-07,43.79,43.9,43.6801,43.72,236300,35.1374110065794,35.2256757978725,35.0492264560057,35.0812425030293,294488.885309804,0.0,1.0
2014-04-08,42.72,43.56,42.72,43.56,3600,34.2788353094559,34.9528573520575,34.2788353094559,34.9528573520575,4486.50015706852,0.0,1.0
2014-04-09,43.3176,43.3176,42.86,43.11,2800,34.7583538483353,34.7583538483353,34.3911723165562,34.5917741149495,3489.50012216442,0.0,1.0
2014-04-10,42.38,43.17,42.38,43.17,3400,34.0060168636409,34.6399185465639,34.0060168636409,34.6399185465639,4237.2501483425,0.0,1.0
2014-04-11,42.345,42.5,42.25,42.4142,4600,33.9779326118658,34.1023057268697,33.9017039284764,34.0334591896611,5732.75020069868,0.0,1.0
2014-04-14,42.53,43.0,42.4232,42.711,224600,34.1263779426769,34.5035093236564,34.0406808544033,34.2716136447137,279907.759799331,0.0,1.0
2014-04-15,42.4478,42.4566,42.1,42.26,14600,34.0604200713652,34.0674812546686,33.7813428494404,33.9097280004121,18195.2506370001,0.0,1.0
2014-04-16,43.39,43.63,43.13,43.21,203000,34.8164481291501,35.0090258556077,34.607822258821,34.6720148343069,252988.758856919,0.0,1.0
2014-04-17,43.33,43.64,43.32,43.64,19100,34.7683036975357,35.0170499275434,34.7602796255999,35.0170499275434,23803.3758333358,0.0,1.0
2014-04-21,43.6938,43.86,43.5164,43.5164,5900,35.0602194345577,35.1935795101296,34.9178723984177,34.9178723984177,7352.87525741786,0.0,1.0
2014-04-22,43.26,43.55,43.26,43.45,9200,34.7121351939855,34.9448332801218,34.7121351939855,34.8645925607645,11465.5004013974,0.0,1.0
2014-04-23,43.47,43.5,43.43,43.5,8800,34.8806407046359,34.9047129204431,34.848544416893,34.9047129204431,10967.0003839453,0.0,1.0
2014-04-24,43.32,43.67,43.25,43.67,18100,34.7602796255999,35.0411221433506,34.7041111220498,35.0411221433506,22557.1257897057,0.0,1.0
2014-04-25,43.28,43.51,43.23,43.5,7300,34.728183337857,34.9127369923789,34.6880629781783,34.9047129204431,9097.62531850007,0.0,1.0
2014-04-28,43.21,43.378,43.21,43.28,5100,34.6720148343069,34.8068192428272,34.6720148343069,34.728183337857,6355.87522251374,0.0,1.0
2014-04-29,43.7,43.7,43.5073,43.61,1100,35.0651943591578,35.0651943591578,34.9105704929562,34.9929777117362,1370.87504799316,0.0,1.0
2014-04-30,43.16,43.344,43.16,43.2725,2400,34.6318944746282,34.7795373982457,34.6318944746282,34.7221652839052,2991.00010471235,0.0,1.0
2014-05-01,44.0,44.0,43.85,43.928,1700,35.3059165172298,35.3059165172298,35.1855554381938,35.2481431992925,2118.62507417125,0.0,1.0
2014-05-02,43.7799,44.02,43.6204,44.02,4700,35.1293066939243,35.3219646611013,35.0013227465494,35.3219646611013,5857.37520506169,0.0,1.0
2014-05-05,43.6,43.6435,43.49,43.59,4200,34.9849536398005,35.0198583527209,34.8966888485074,34.9769295678647,5234.25018324661,0.0,1.0
2014-05-06,43.51,43.58,43.4965,43.58,6800,34.9127369923789,34.968905495929,34.9019044952656,34.968905495929,8474.50029668499,0.0,1.0
2014-05-07,43.07,43.13,42.94,43.13,800,34.5596778272066,34.607822258821,34.455364892042,34.607822258821,997.000034904116,0.0,1.0
2014-05-08,42.94,43.2234,42.93,43.08,2700,34.455364892042,34.6827670907007,34.4473408201063,34.5677018991423,3364.8751178014,0.0,1.0
2014-05-09,43.1501,43.36,43.1501,43.35,4200,34.6239506434118,34.7923759133429,34.6239506434118,34.7843518414071,5234.25018324662,0.0,1.0
2014-05-12,43.34,43.4,43.299,43.299,9000,34.7763277694714,34.8244722010858,34.7434290745349,34.7434290745349,11216.2503926713,0.0,1.0
2014-05-13,43.73,43.73,43.6423,43.6423,1100,35.089266574965,35.089266574965,35.0188954640886,35.0188954640886,1370.87504799316,0.0,1.0
2014-05-14,43.65,43.92,43.65,43.92,6600,35.0250739994791,35.241723941744,35.0250739994791,35.241723941744,8225.25028795898,0.0,1.0
2014-05-15,43.44,43.79,43.43,43.79,12600,34.8565684888287,35.1374110065794,34.848544416893,35.1374110065794,15702.7505497399,0.0,1.0
2014-05-16,43.37,43.4156,43.37,43.4156,400,34.8003999852786,34.8369897533055,34.8003999852786,34.8369897533055,498.500017452059,0.0,1.0
2014-05-19,43.4991,43.6199,43.0201,43.03,273400,34.9039907539689,35.0009215429526,34.5196377082473,34.5275815394636,340724.761928482,0.0,1.0
2014-05-20,43.044,43.2014,42.98,43.2014,4500,34.5388152401737,34.6651141324421,34.487461179785,34.6651141324421,5608.12519633565,0.0,1.0
2014-05-21,43.52,43.7,43.49,43.49,1500,34.9207610643146,35.0651943591578,34.8966888485074,34.8966888485074,1869.37506544522,0.0,1.0
2014-05-22,44.1501,44.27,44.03,44.082,5900,35.4263578369852,35.5225664594947,35.329988733037,35.3717139071029,7352.87525741787,0.0,1.0
2014-05-23,44.68,44.7,44.3875,44.3875,3200,35.8515534088598,35.8676015527312,35.6168493047395,35.6168493047395,3988.00013961646,0.0,1.0
2014-05-27,45.01,45.09,44.64,44.64,20600,36.116347782739,36.1805403582249,35.8194571211168,35.8194571211168,25672.750898781,0.0,1.0
2014-05-28,45.0158,45.1,44.9301,45.06,1800,36.1210017444617,36.1885644301606,36.0522354479725,36.1564681424177,2243.25007853426,0.0,1.0
2014-05-29,45.4362,45.47,45.33,45.33,4000,36.45833372864,36.4854550917827,36.3731180846825,36.3731180846825,4985.00017452058,0.0,1.0
2014-05-30,45.5,45.5,45.4801,45.5,800,36.5095273075899,36.5095273075899,36.4935594044378,36.5095273075899,997.000034904119,0.0,1.0
2014-06-02,46.21,46.49,45.98,45.98,2066200,37.0792364150271,37.3039104292276,36.8946827605052,36.8946827605052,2575001.84014861,0.0,1.0
2014-06-03,46.05,46.3,46.05,46.26,15700,36.9508512640553,37.1514530624487,36.9508512640553,37.1193567747057,19566.1256849933,0.0,1.0
2014-06-04,46.47,46.7099,46.3303,46.62,15600,37.2878622853561,37.4803597710944,37.1757660004139,37.4082233643922,19441.5006806303,0.0,1.0
2014-06-05,46.6399,46.66,46.3297,46.49,10700,37.4241912675443,37.4403196521351,37.1752845560978,37.3039104292276,13334.8754668426,0.0,1.0
2014-06-06,46.74,46.75,46.5701,46.689,18700,37.504512227621,37.5125362995567,37.3681832454328,37.4635894607487,23304.8758158837,0.0,1.0
2014-06-09,46.7,46.7199,46.4312,46.65,9200,37.472415939878,37.4883838430301,37.2567288862455,37.4322955801994,11465.5004013974,0.0,1.0
2014-06-10,45.91,46.38,45.91,46.24,10700,36.838514256955,37.2156456379345,36.838514256955,37.1033086308343,13334.8754668426,0.0,1.0
2014-06-11,46.28,46.43,46.212,46.2962,7800,37.1354049185772,37.2557659976132,37.0808412294142,37.1484039151131,9720.75034031514,0.0,1.0
2014-06-12,46.54,46.72,46.42,46.65,38600,37.3440307889063,37.4884640837495,37.2477419256775,37.4322955801994,48105.2516841236,0.0,1.0
2014-06-13,46.92,46.96,46.67,46.93,29400,37.6489455224642,37.6810418102071,37.4483437240708,37.6569695943999,36639.7512827263,0.0,1.0
2014-06-16,46.63,46.84,46.52,46.81,12500,37.4162474363279,37.5847529469783,37.3279826450348,37.5606807311711,15578.1255453768,0.0,1.0
2014-06-17,46.8,46.95,46.55,46.95,11700,37.5526566592354,37.6730177382714,37.352054860842,37.6730177382714,14581.1255104727,0.0,1.0
2014-06-18,47.09,47.3104,46.86,46.86,5800,37.7853547453717,37.9622052908352,37.6008010908498,37.6008010908498,7228.25025305484,0.0,1.0
2014-06-19,48.16,48.16,47.9511,48.07,6600,38.6439304424952,38.6439304424952,38.4763075797577,38.5717137950736,8225.25028795897,0.0,1.0
2014-06-20,48.26,48.27,47.99,48.26,14600,38.7241711618525,38.7321952337883,38.5075212195877,38.7241711618525,18195.2506370002,0.0,1.0
2014-06-23,47.71,48.1,47.6501,47.6501,49200,38.2828472053872,38.5957860108808,38.2347830144921,38.2347830144921,61315.5021466032,0.0,1.0
2014-06-24,47.84,48.14,47.7264,47.79,15200,38.6413627394758,38.8836789773905,38.5496056573854,38.6009766998233,18818.3839400966,0.3168,1.0
2014-06-25,47.9699,47.9699,47.738,47.75,5300,38.7462856704929,38.7462856704929,38.5589752185847,38.5686678681013,6561.6733475337,0.0,1.0
2014-06-26,47.64,47.86,47.561,47.86,9800,38.4798185808659,38.6575171553368,38.416008638215,38.6575171553368,12132.9054350623,0.0,1.0
2014-06-27,47.26,47.4,47.19,47.35,13700,38.1728846795072,38.2859655905341,38.1163442239938,38.2455795508816,16961.3065775871,0.0,1.0
2014-06-30,47.86,48.0068,47.66,47.95,7000,38.6575171553368,38.7760905677564,38.4959729967269,38.7302120267112,8666.3610250445,0.0,1.0
2014-07-01,48.63,48.63,48.3201,48.52,50300,39.2794621659847,39.2794621659847,39.0291494922187,39.1906128787493,62273.9942228198,0.0,1.0
2014-07-02,48.54,48.6499,48.4,48.6499,24200,39.2067672946102,39.2955358097663,39.0936863835833,39.2955358097663,29960.8481151539,0.0,1.0
2014-07-03,48.3,48.57,48.27,48.41,32200,39.0129143042784,39.2309989184017,38.9886826804869,39.1017635915138,39865.2607152048,0.0,1.0
2014-07-07,47.94,48.27,47.94,48.27,51300,38.7221348187807,38.9886826804869,38.7221348187807,38.9886826804869,63512.0457978262,0.0,1.0
2014-07-08,47.96,48.18,47.94,48.06,22100,38.7382892346417,38.9159878091125,38.7221348187807,38.8190613139466,27360.9398076405,0.0,1.0
2014-07-09,48.48,48.48,48.06,48.1999,19700,39.1583040470273,39.1583040470273,38.8190613139466,38.9320614528942,24389.6160276253,0.0,1.0
2014-07-10,47.35,47.67,47.179,47.47,17400,38.2455795508816,38.5040502046574,38.1074592952702,38.3425060460475,21542.0974051107,0.0,1.0
2014-07-11,47.67,47.76,47.42,47.42,32300,38.5040502046574,38.5767450760318,38.3021200063951,38.3021200063951,39989.0658727054,0.0,1.0
2014-07-14,48.14,48.29,47.98,48.29,11100,38.8836789773905,39.0048370963479,38.7544436505027,39.0048370963479,13742.3724825706,0.0,1.0
2014-07-15,48.28,48.36,47.95,48.05,32100,38.9967598884174,39.0613775518614,38.7302120267112,38.8109841060161,39741.4555577042,0.0,1.0
2014-07-16,48.374,48.4299,48.18,48.2,20600,39.0726856429641,39.1178372352955,38.9159878091125,38.9321422249735,25503.862445131,0.0,1.0
2014-07-17,47.78,48.2682,47.77,48.2682,11200,38.5928994918928,38.9872287830595,38.5848222839623,38.9872287830595,13866.1776400712,0.0,1.0
2014-07-18,48.08,48.345,48.03,48.345,27600,38.8352157298076,39.0492617399656,38.7948296901551,39.0492617399656,34170.2234701755,0.0,1.0
2014-07-21,48.055,48.14,47.883,48.0078,6100,38.8150227099814,38.8836789773905,38.6760947335769,38.7768982885494,7552.11460753878,0.0,1.0
2014-07-22,48.42,48.5699,48.24,48.24,16500,39.1098407994443,39.2309181463224,38.9644510566955,38.9644510566955,20427.8509876049,0.0,1.0
2014-07-23,48.549,48.549,48.3,48.464,15100,39.2140367817477,39.2140367817477,39.0129143042784,39.1453805143385,18694.578782596,0.0,1.0
2014-07-24,48.19,48.4,48.19,48.4,9700,38.924065017043,39.0936863835833,38.924065017043,39.0936863835833,12009.1002775617,0.0,1.0
2014-07-25,48.44,48.73,48.44,48.51,9000,39.1259952153053,39.3602342452896,39.1259952153053,39.1825356708188,11142.4641750572,0.0,1.0
2014-07-28,48.99,49.06,48.69,48.7981,10000,39.5702416514824,39.6267821069958,39.3279254135676,39.4152400312962,12380.5157500636,0.0,1.0
2014-07-29,48.7554,49.15,48.7554,49.15,18700,39.380750353433,39.6994769783703,39.380750353433,39.6994769783703,23151.5644526189,0.0,1.0
2014-07-30,48.67,48.9999,48.563,48.83,23000,39.3117709977066,39.5782380873336,39.2253448728504,39.4410063245945,28475.1862251463,0.0,1.0
2014-07-31,48.1274,48.48,48.1274,48.2854,11200,38.8735016953981,39.1583040470273,38.8735016953981,39.0011215806999,13866.1776400712,0.0,1.0
2014-08-01,48.1021,48.67,48.1021,48.32,22000,38.853066359334,39.3117709977066,38.853066359334,39.0290687201394,27237.1346501399,0.0,1.0
2014-08-04,48.676,48.9399,48.39,48.93,15000,39.3166173224649,39.5297748397506,39.0856091756528,39.5217784038994,18570.7736250954,0.0,1.0
2014-08-05,47.52,47.9296,47.46,47.8,12500,38.3828920857,38.713734522533,38.3344288381171,38.6090539077538,15475.6446875795,0.0,1.0
2014-08-06,47.43,47.69,47.25,47.25,12900,38.3101972143256,38.5202046205184,38.1648074715767,38.1648074715767,15970.865317582,0.0,1.0
2014-08-07,47.43,47.6501,47.265,47.6501,10100,38.3101972143256,38.4879765608757,38.1769232834725,38.4879765608757,12504.3209075642,0.0,1.0
2014-08-08,47.55,47.55,47.2501,47.26,18000,38.4071237094915,38.4071237094915,38.164888243656,38.1728846795072,22284.9283501144,0.0,1.0
2014-08-11,48.21,48.28,47.92,48.0618,11400,38.940219432904,38.9967598884174,38.7059804029197,38.8205152113741,14113.7879550725,0.0,1.0
2014-08-12,47.93,48.1818,47.83,48.1818,9100,38.7140576108502,38.91744170654,38.6332855315453,38.91744170654,11266.2693325579,0.0,1.0
2014-08-13,48.47,48.5101,48.26,48.26,41000,39.1502268390968,39.1826164428981,38.9806054725564,38.9806054725564,50760.1145752607,0.0,1.0
2014-08-14,48.59,48.608,48.3001,48.55,37400,39.2471533342627,39.2616923085376,39.0129950763577,39.2148445025407,46303.1289052378,0.0,1.0
2014-08-15,48.3,48.53,48.18,48.53,30700,39.0129143042784,39.1986900866797,38.9159878091125,39.1986900866797,38008.1833526952,0.0,1.0
2014-08-18,48.66,48.84,48.26,48.26,281300,39.3036937897761,39.449083532525,38.9806054725564,38.9806054725564,348263.908049289,0.0,1.0
2014-08-19,48.59,48.74,48.54,48.6403,36600,39.2471533342627,39.3683114532201,39.2067672946102,39.2877816901531,45312.6876452327,0.0,1.0
2014-08-20,48.366,48.53,48.16,48.39,37900,39.0662238766197,39.1986900866797,38.8998333932515,39.0856091756528,46922.154692741,0.0,1.0
2014-08-21,48.61,48.78,48.4601,48.47,30900,39.2633077501237,39.4006202849421,39.1422304032456,39.1502268390968,38255.7936676965,0.0,1.0
2014-08-22,48.03,48.31,48.0201,48.31,27100,38.7948296901551,39.0209915122089,38.7868332543039,39.0209915122089,33551.1976826723,0.0,1.0
2014-08-25,48.42,48.69,48.27,48.69,246000,39.1098407994443,39.3279254135676,38.9886826804869,39.3279254135676,304560.687451564,0.0,1.0
2014-08-26,48.27,48.37,48.13,48.1501,68700,38.9886826804869,39.0694547597919,38.87560176946,38.8918369574003,85054.1432029369,0.0,1.0
2014-08-27,48.08,48.26,48.0378,48.25,95700,38.8352157298076,38.9806054725564,38.8011299123409,38.972528264626,118481.535728108,0.0,1.0
2014-08-28,48.1,48.14,47.9,47.97,92200,38.8513701456686,38.8836789773905,38.6898259870587,38.7463664425722,114148.355215586,0.0,1.0
2014-08-29,47.7,47.96,47.65,47.96,46800,38.5282818284489,38.7382892346417,38.4878957887964,38.7382892346417,57940.8137102976,0.0,1.0
2014-09-02,48.13,48.53,48.084,48.37,2302000,38.87560176946,39.1986900866797,38.8384466129798,39.0694547597919,2849994.72566464,0.0,1.0
2014-09-03,48.22,48.55,48.2,48.55,34800,38.9482966408345,39.2148445025407,38.9321422249735,39.2148445025407,43084.1948102213,0.0,1.0
2014-09-04,47.94,48.23,47.91,48.1949,30000,38.7221348187807,38.956373848765,38.6979031949892,38.9280228489289,37141.5472501907,0.0,1.0
2014-09-05,47.81,47.81,47.68,47.6901,6800,38.6171311156843,38.6171311156843,38.5121274125879,38.5202853925977,8418.75071004324,0.0,1.0
2014-09-08,47.67,47.81,47.66,47.81,17000,38.5040502046574,38.6171311156843,38.4959729967269,38.6171311156843,21046.8767751081,0.0,1.0
2014-09-09,47.31,47.38,47.09,47.37,59800,38.2132707191597,38.2698111746731,38.0355721446888,38.2617339667426,74035.4841853802,0.0,1.0
2014-09-10,47.56,47.68,47.3999,47.566,54900,38.415200917422,38.5121274125879,38.2858848184548,38.4200472421803,67969.0314678491,0.0,1.0
2014-09-11,47.17,47.24,47.08,47.12,81600,38.1001898081328,38.1567302636462,38.0274949367583,38.0598037684803,101025.008520519,0.0,1.0
2014-09-12,46.87,47.0808,46.8199,47.04,25500,37.857873570218,38.0281411133928,37.8174067584862,37.9951861050364,31570.3151626621,0.0,1.0
2014-09-15,46.86,46.96,46.7564,46.8099,55000,37.8497963622875,37.9305684415924,37.7661164881276,37.8093295505557,68092.8366253498,0.0,1.0
2014-09-16,47.04,47.12,46.71,46.71,8800,37.9951861050364,38.0598037684803,37.7286382433301,37.7286382433301,10894.8538600559,0.0,1.0
2014-09-17,46.7008,46.89,46.58,46.7,40300,37.7212072120341,37.874027986079,37.6236345402337,37.7205610353996,49893.4784727562,0.0,1.0
2014-09-18,46.87,46.87,46.8008,46.8008,2600,37.857873570218,37.857873570218,37.801979291339,37.801979291339,3218.93409501653,0.0,1.0
2014-09-19,46.992,47.07,46.86,46.87,4000,37.95641550697,38.0194177288279,37.8497963622875,37.857873570218,4952.20630002544,0.0,1.0
2014-09-22,47.076,47.3,46.9,47.3,20062,38.0242640535861,38.2051935112292,37.8821051940095,38.2051935112292,24837.7906977776,0.0,1.0
2014-09-23,46.84,47.05,46.84,47.05,3142,37.8336419464265,38.0032633129669,37.8336419464265,38.0032633129669,3889.95804866998,0.0,1.0
2014-09-24,47.39,47.41,47.0801,47.25,13675,38.2778883826036,38.2940427984646,38.0275757088377,38.1648074715767,16930.355288212,0.0,1.0
2014-09-25,47.11,47.3973,47.0432,47.3973,22444,38.0517265605498,38.2837847443929,37.9977708115741,38.2837847443929,27786.8295494427,0.0,1.0
2014-09-26,47.55,47.6878,47.282,47.282,9986,38.4071237094915,38.5184276347737,38.1906545369543,38.1906545369543,12363.1830280135,0.0,1.0
2014-09-29,47.08,47.21,46.87,46.87,8387,38.0274949367583,38.1324986398547,37.857873570218,37.857873570218,10383.5385595783,0.0,1.0
2014-09-30,46.672,46.83,46.58,46.68,16940,37.6979448531943,37.825564738496,37.6236345402337,37.7044066195386,20972.5936806077,0.0,1.0
2014-10-01,45.728,46.11,45.728,46.11,2618,36.9354564245558,37.2440057675006,36.9354564245558,37.2440057675006,3241.21902336664,0.0,1.0
2014-10-02,44.82,44.84,44.38,44.84,10620,36.2020459444671,36.218200360328,35.8466487955254,36.218200360328,13148.1077265675,0.0,1.0
2014-10-03,45.52,45.6261,45.46,45.5404,12055,36.7674504996015,36.853149675744,36.7189872520186,36.7839280037797,14924.7117367017,0.0,1.0
2014-10-06,45.36,45.62,45.28,45.62,17994,36.6382151727136,36.8482225789064,36.5735975092697,36.8482225789064,22277.5000406644,0.0,1.0
2014-10-07,45.07,45.4877,45.07,45.4877,1539,36.4039761427294,36.741361117986,36.4039761427294,36.741361117986,1905.36137393478,0.0,1.0
2014-10-08,45.428,45.428,44.7546,44.87,6538,36.693140186641,36.693140186641,36.1492210046016,36.2424319841195,8094.38119739157,0.0,1.0
2014-10-09,43.9344,44.63,43.91,44.57,10921,35.4867284101426,36.0485789937877,35.4670200227922,36.0001157462047,13520.7612506445,0.0,1.0
2014-10-10,43.3949,43.88,43.3949,43.88,2357,35.0509630422926,35.4427883990008,35.0509630422926,35.4427883990008,2918.08756228999,0.0,1.0
2014-10-13,43.01,43.69,43.0,43.6,8223,34.7400713090479,35.2893214483214,34.7319941011174,35.216626576947,10180.4981012773,0.0,1.0
2014-10-14,43.04,43.35,43.04,43.32,4603,34.7643029328394,35.0146963786847,34.7643029328394,34.9904647548932,5698.75139975427,0.0,1.0
2014-10-15,42.9,43.11,42.49,42.97,8451,34.6512220218125,34.8208433883528,34.3200564966623,34.707762477326,10462.7738603787,0.0,1.0
2014-10-16,42.7982,42.84,42.17,42.4,17812,34.5689960450801,34.6027587742296,34.0615858428866,34.2473616252879,22052.1746540133,0.0,1.0
2014-10-17,43.18,43.39,42.633,43.13,6202,34.8773838438663,35.0470052104066,34.4355605700684,34.8369978042138,7678.39586818944,0.0,1.0
2014-10-20,43.94,43.94,43.674,43.73,7972,35.4912516465837,35.4912516465837,35.2763979156326,35.3216302800434,9869.7471559507,0.0,1.0
2014-10-21,43.68,43.76,43.5,43.5,6774,35.2812442403909,35.3458619038349,35.1358544976421,35.1358544976421,8386.56136909308,0.0,1.0
2014-10-22,43.89,44.42,43.89,44.4182,1015,35.4508656069313,35.8789576272474,35.4508656069313,35.8775037298199,1256.62234863145,0.0,1.0
2014-10-23,44.4027,44.5248,44.1501,44.1501,1503,35.8649840575276,35.9636067663589,35.6609537852034,35.6609537852034,1860.79151723456,0.0,1.0
2014-10-24,44.37,44.4481,44.17,44.17,2696,35.8385715875949,35.901654581532,35.677027428985,35.677027428985,3337.78704621714,0.0,1.0
2014-10-27,44.71,44.71,44.5876,44.6005,809,36.1131966572316,36.1131966572316,36.0143316321624,36.0247512303927,1001.58372418015,0.0,1.0
2014-10-28,44.774,44.7851,44.61,44.6874,2004,36.1648907879868,36.1738564887896,36.0324245779267,36.0949421673087,2481.05535631274,0.0,1.0
2014-10-29,45.13,45.364,45.08,45.33,1125,36.4524393903123,36.6414460558858,36.4120533506599,36.6139835489222,1392.80802188215,0.0,1.0
2014-10-30,45.3959,45.3959,44.915,44.915,4488,36.6672123491841,36.6672123491841,36.2787794198067,36.2787794198067,5556.37546862854,0.0,1.0
2014-10-31,46.94,46.9666,46.7695,46.8048,2290,37.9144140257314,37.9358993988266,37.7766976305166,37.8052101745112,2835.13810676456,0.0,1.0
2014-11-03,47.41,47.74,46.7989,46.9209,12704,38.2940427984646,38.5605906601708,37.8004446218322,37.8989865585842,15728.2072088808,0.0,1.0
2014-11-04,45.9001,45.9397,45.4856,45.57,39781,37.0744651730395,37.1064509164443,36.7396649043206,36.807836539254,49250.929705328,0.0,1.0
2014-11-05,45.6536,45.97,45.5054,45.97,5417,36.8753619975529,37.1309248564737,36.755657776023,37.1309248564737,6706.52538180945,0.0,1.0
2014-11-06,45.1014,45.1729,45.0562,45.0562,1551,36.4293385756311,36.4870906123341,36.3928295957853,36.3928295957853,1920.21799283486,0.0,1.0
2014-11-07,44.805,44.88,44.52,44.52,6315,36.1899301325713,36.25050919205,35.9597297065523,35.9597297065523,7818.29569616516,0.0,1.0
2014-11-10,45.4859,45.4859,45.1,45.1,2424,36.7399072205585,36.7399072205585,36.4282077665208,36.4282077665208,3001.03701781542,0.0,1.0
2014-11-11,45.48,45.6,45.4622,45.5,3820,36.7351416678796,36.8320681630455,36.7207642377633,36.7512960837405,4729.35701652428,0.0,1.0
2014-11-12,45.088,45.255,44.99,44.99,3524,36.4185151170043,36.5534044894435,36.3393584792854,36.3393584792854,4362.8937503224,0.0,1.0
2014-11-13,45.4476,45.619,45.3124,45.609,43263,36.7089715141848,36.8474148581134,36.5997676629645,36.8393376501829,53561.8252895,0.0,1.0
2014-11-14,45.4486,45.51,45.3866,45.4466,2439,36.7097792349778,36.759373291671,36.6597005458088,36.7081637933917,3019.60779144051,0.0,1.0
2014-11-17,44.7366,44.8271,44.571,44.626,5279,36.1346820303268,36.2077807620977,36.0009234669978,36.0453481106155,6535.67426445856,0.0,1.0
2014-11-18,45.26,45.43,45.05,45.07,5253,36.5574430934087,36.6947556282271,36.3878217268684,36.4039761427294,6503.48492350841,0.0,1.0
2014-11-19,45.23,45.38,45.155,45.28,5561,36.5332114696172,36.6543695885746,36.4726324101386,36.5735975092697,6884.80480861037,0.0,1.0
2014-11-20,44.9,45.0411,44.883,44.9122,2008,36.266663607911,36.3806330118102,36.2529323544292,36.2765178015862,2486.00756261277,0.0,1.0
2014-11-21,45.3001,45.48,45.3001,45.45,1228,36.58983269721,36.7351416678796,36.58983269721,36.7109100440881,1520.32733410781,0.0,1.0
2014-11-24,45.3201,45.432,45.2801,45.3565,4147,36.605987113071,36.6963710698132,36.573678281349,36.635388149938,5134.19988155137,0.0,1.0
2014-11-25,45.5701,45.71,45.5701,45.71,2896,36.8079173113333,36.9209174502809,36.8079173113333,36.9209174502809,3585.39736121841,0.0,1.0
2014-11-26,45.7793,45.7896,45.6901,45.7896,1621,36.9768925012392,36.9852120254076,36.9048438064992,36.9852120254076,2006.88160308531,0.0,1.0
2014-11-28,45.71,45.71,45.71,45.71,210,36.9209174502809,36.9209174502809,36.9209174502809,36.9209174502809,259.990830751335,0.0,1.0
2014-12-01,45.95,46.051,45.79,45.79,2818,37.1147704406127,37.1963502407107,36.9855351137248,36.9855351137248,3488.82933836792,0.0,1.0
2014-12-02,46.37,46.5599,46.37,46.4,1364,37.4540131736934,37.6073993522934,37.4540131736934,37.4782447974849,1688.70234830867,0.0,1.0
2014-12-03,46.43,46.43,46.24,46.24,1070,37.5024764212763,37.5024764212763,37.349009470597,37.349009470597,1324.71518525681,0.0,1.0
2014-12-04,46.36,46.58,46.28,46.57,3849,37.4459359657629,37.6236345402337,37.381318302319,37.6155573323032,4765.26051219947,0.0,1.0
2014-12-05,46.3,46.6,46.3,46.4523,5177,37.3974727181799,37.6397889560947,37.3974727181799,37.5204885949613,6409.39300380793,0.0,1.0
2014-12-08,45.85,46.207,45.85,46.12,5924,37.0339983613078,37.3223546844264,37.0339983613078,37.2520829754311,7334.21753033766,0.0,1.0
2014-12-09,45.8,45.9481,45.4401,45.6973,4639,36.9936123216553,37.1132357711059,36.7029136082369,36.9106593962092,5743.3212564545,0.0,1.0
2014-12-10,45.01,45.41,44.99,45.41,22889,36.3555128951464,36.6786012123661,36.3393584792854,36.6786012123661,28337.7625003206,0.0,1.0
2014-12-11,45.6009,45.79,45.4101,45.74,2225,36.8327951117592,36.9855351137248,36.6786819844454,36.9451490740724,2754.66475438915,0.0,1.0
2014-12-12,45.3524,45.6,45.185,45.38,14246,36.6320764946865,36.8320681630455,36.49686403393,36.6543695885746,17637.2827375406,0.0,1.0
2014-12-15,44.15,44.68,44.07,44.68,11015,35.6608730131241,36.0889650334402,35.5962553496801,36.0889650334402,13637.138098695,0.0,1.0
2014-12-16,44.2,44.88,44.2,44.25,4404,35.7012590527765,36.25050919205,35.7012590527765,35.741645092429,5452.37913632801,0.0,1.0
2014-12-17,44.97,45.2,44.86,44.97,3017,36.3232040634244,36.5089798458258,36.234354776189,36.3232040634244,3735.20160179419,0.0,1.0
2014-12-18,45.821,45.8818,45.7412,45.7412,1451,37.0105744583093,37.0596838825267,36.946118339024,36.946118339024,1796.41283533423,0.0,1.0
2014-12-19,46.037,46.037,45.21,45.21,7950,37.185042149608,37.185042149608,36.5170570537563,36.5170570537563,9842.51002130055,0.0,1.0
2014-12-22,45.991,46.026,45.84,45.84,2056,37.1478869931277,37.1761572208844,37.0259211533773,37.0259211533773,2545.43403821307,0.0,1.0
2014-12-23,45.9825,46.0,45.84,46.0,6673,37.2771223200156,37.2913092311361,37.1616003294626,37.2913092311361,8231.3548740656,0.1685,1.0
2014-12-24,45.9825,45.9825,45.9825,45.9825,352,37.2771223200156,37.2771223200156,37.2771223200156,37.2771223200156,434.203044458428,0.0,1.0
2014-12-26,46.33,46.33,46.07,46.2792,2462,37.5588338408378,37.5588338408378,37.3480568756183,37.5176512645564,3036.95424845639,0.0,1.0
2014-12-29,45.7319,45.92,45.67,45.92,10391,37.0739657527695,37.2264547802994,37.0237846214345,37.2264547802994,12817.6245311577,0.0,1.0
2014-12-30,45.4479,45.4479,45.302,45.42,4960,36.843732452299,36.843732452299,36.7254541475854,36.8211144625696,6118.31562645966,0.0,1.0
2014-12-31,45.13,45.4376,45.13,45.31,26993,36.5860170782864,36.8353824417537,36.5860170782864,36.7319395926691,33296.7124405294,0.0,1.0
2015-01-02,45.11,45.6,44.96,45.6,10040,36.5698034655772,36.9670369769523,36.4482013702583,36.9670369769523,12384.6550180756,0.0,1.0
2015-01-05,44.56,45.02,44.4863,45.02,9128,36.1239291160745,36.4968422083858,36.0641819532411,36.4968422083858,11259.6744028879,0.0,1.0
2015-01-06,43.97,44.61,43.781,44.61,10061,35.6456275411534,36.1644631478475,35.4924089010515,36.1644631478475,12410.559176978,0.0,1.0
2015-01-07,44.47,44.82,44.47,44.66,6158,36.0509678588831,36.334706081294,36.0509678588831,36.2049971796204,7596.0862152699,0.0,1.0
2015-01-08,45.06,45.21,44.85,44.85,5724,36.5292694338042,36.6508715291232,36.3590265003577,36.3590265003577,7060.73359795467,0.0,1.0
2015-01-09,44.6224,44.95,44.49,44.95,2707,36.1745155877272,36.4400945639037,36.0671814715923,36.4400945639037,3339.16943565047,0.0,1.0
2015-01-12,44.37,44.63,44.37,44.46,3307,35.9698997953372,36.1806767605567,35.9698997953372,36.0428610525285,4079.28826143188,0.0,1.0
2015-01-13,44.9,45.1918,44.67,45.1918,3656,36.3995605321307,36.6361171415578,36.213103985975,36.6361171415578,4509.7907117614,0.0,1.0
2015-01-14,44.78,44.97,44.632,44.9,4937,36.3022788558756,36.4563081766129,36.1822981218276,36.3995605321307,6089.94440480471,0.0,1.0
2015-01-15,45.1511,45.63,45.11,45.63,4087,36.6031224396946,36.9913573960161,36.5698034655772,36.9913573960161,5041.44273494771,0.0,1.0
2015-01-16,45.425,45.5336,45.2198,45.2198,7300,36.8251678657469,36.9132077827578,36.6588161993506,36.6588161993506,9004.77904700718,0.0,1.0
2015-01-20,45.71,46.15,45.71,46.15,27759,37.0562118468529,37.4129113264551,37.0562118468529,37.4129113264551,34241.597474777,0.0,1.0
2015-01-21,46.139,46.159,45.84,45.84,9059,37.403993839465,37.4202074521742,37.1616003294626,37.1616003294626,11174.560737923,0.0,1.0
2015-01-22,46.24,46.24,45.648,45.669,2501,37.4858725836464,37.4858725836464,37.0059496474544,37.022973940799,3085.06197213219,0.0,1.0
2015-01-23,46.31,46.31,46.1,46.31,881,37.5426202281286,37.5426202281286,37.3723772946821,37.5426202281286,1086.74114252237,0.0,1.0
2015-01-26,46.765,46.81,46.61,46.71,50461,37.9114799172626,37.9479605458583,37.7858244187664,37.8668924823124,62245.2267795931,0.0,1.0
2015-01-27,46.54,46.9,46.51,46.61,25109,37.7290767742843,38.0209218030497,37.7047563552205,37.7858244187664,30972.7393275757,0.0,1.0
2015-01-28,46.8,47.4,46.76,47.4,3474,37.9398537395037,38.4262621207794,37.9074265140853,38.4262621207794,4285.28800127438,0.0,1.0
2015-01-29,47.29,47.3,46.8876,47.0,3231,38.3370872508789,38.3451940572335,38.01086936317,38.1019898665956,3985.5398768329,0.0,1.0
2015-01-30,46.6736,46.9408,46.6736,46.89,11811,37.8373837071816,38.0539975729764,37.8373837071816,38.0128149966951,14569.2390855071,0.0,1.0
2015-02-02,47.15,47.2,46.8015,46.9628,3094,38.2235919619145,38.2641259936875,37.9410697604569,38.0718325469565,3816.54607827948,0.0,1.0
2015-02-03,46.98,46.98,46.51,46.56,53199,38.0857762538864,38.0857762538864,37.7047563552205,37.7452903869934,65622.6356879089,0.0,1.0
2015-02-04,46.6602,46.94,46.65,46.65,26535,37.8265205866665,38.053349028468,37.8182516441848,37.8182516441848,32731.7550701829,0.0,1.0
2015-02-05,46.92,47.0,46.49,46.49,23103,38.0371354157589,38.1019898665956,37.6885427425113,37.6885427425113,28498.2753867132,0.0,1.0
2015-02-06,46.27,46.5807,46.16,46.47,5425,37.5101930027102,37.7620714761475,37.4210181328096,37.6723291298021,6691.90771644027,0.0,1.0
2015-02-09,46.17,46.2099,45.982,46.0759,353956,37.4291249391643,37.4614710965191,37.2767169796979,37.3528398913675,436615.831830475,0.0,1.0
2015-02-10,46.724,46.724,46.3,46.37,12537,37.8782420112088,37.8782420112088,37.534513421774,37.5912610662561,15464.7828647026,0.0,1.0
2015-02-11,46.76,46.76,46.3101,46.3101,6156,37.9074265140853,37.9074265140853,37.5427012961921,37.5427012961921,7593.61915251729,0.0,1.0
2015-02-12,46.8528,46.8528,46.508,46.5628,5768,37.982657677056,37.982657677056,37.7031349939496,37.7475602927727,7115.00897851197,0.0,1.0
2015-02-13,47.44,47.55,47.22,47.22,11931,38.4586893461978,38.5478642160983,38.2803396063967,38.2803396063967,14717.2628506634,0.0,1.0
2015-02-17,47.35,47.62,47.2201,47.41,17599,38.3857280890064,38.6046118605805,38.2804206744603,38.434368927134,21708.9186915451,0.0,1.0
2015-02-18,48.0521,48.21,47.95,48.156,11666,38.9549069631625,39.0829134355016,38.8721364702821,39.0391366811868,14390.3770359433,0.0,1.0
2015-02-19,48.57,48.64,48.2913,48.2913,6706,39.374758464267,39.4315061087492,39.1488217711644,39.1488217711644,8272.06140948358,0.0,1.0
2015-02-20,49.19,49.19,48.7358,48.8552,6011,39.8773804582519,39.8773804582519,39.5091693136262,39.6059645815001,7414.75710295344,0.0,1.0
2015-02-23,48.8104,49.06,48.71,48.7737,6898,39.5696460890315,39.7719919756422,39.4882537532313,39.5398941097101,8508.89943373362,0.0,1.0
2015-02-24,48.89,49.2099,48.62,48.8,8349,39.634176267614,39.8935130028975,39.41529249604,39.5612150104227,10298.7534607484,0.0,1.0
2015-02-25,49.1146,49.18,48.82,48.93,6096,39.8162551383382,39.8692736518973,39.5774286231319,39.6666034930324,7519.60726993915,0.0,1.0
2015-02-26,49.476,49.53,49.16,49.161,4658,40.1092351199933,40.1530118743081,39.8530600391881,39.8538707198236,5745.78915081636,0.0,1.0
2015-02-27,49.2,49.51,49.12,49.3637,6654,39.8854872646065,40.1367982615989,39.8206328137697,40.0181956846312,8207.91777791585,0.0,1.0
2015-03-02,49.5084,49.65,49.3,49.65,2193597,40.1355011725822,40.2502935505632,39.9665553281524,40.2502935505632,2705870.72646271,0.0,1.0
2015-03-03,49.33,49.47,49.24,49.29,31785,39.9908757472162,40.1043710361805,39.9179144900249,39.9584485217978,39207.7947957703,0.0,1.0
2015-03-04,49.2684,49.2684,48.9,48.95,21396,39.9409378200719,39.9409378200719,39.6422830739686,39.6828171057416,26392.6373273651,0.0,1.0
2015-03-05,49.37,49.61,49.23,49.6,40590,40.0233029726346,40.2178663251449,39.9098076836703,40.2097595187903,50069.0385641125,0.0,1.0
2015-03-06,49.16,49.76,49.121,49.5468,35267,39.8530600391881,40.3394684204638,39.8214434944052,40.1666313089838,43502.9510480551,0.0,1.0
2015-03-09,48.86,49.085,48.76,49.0,23957,39.6098558485503,39.7922589915286,39.5287877850043,39.7233511375146,29551.7111820754,0.0,1.0
2015-03-10,48.3543,48.6,48.21,48.22,19717,39.1998946511984,39.3990788833308,39.0829134355016,39.0910202418562,24321.5381465535,0.0,1.0
2015-03-11,48.74,48.75,48.3601,48.74,33504,39.5125741722951,39.5206809786497,39.2045965988841,39.5125741722951,41328.235231634,0.0,1.0
2015-03-12,49.65,49.8285,49.401,49.43,22266,40.2502935505632,40.3950000439928,40.0484340723338,40.0719438107622,27465.8096247482,0.0,1.0
2015-03-13,49.505,49.65,49.3,49.4144,28892,40.1327448584216,40.2502935505632,39.9665553281524,40.059297192849,35639.1885241276,0.0,1.0
2015-03-16,49.79,49.9,49.58,49.6313,31557,40.3637888395276,40.4529637094281,40.1935459060811,40.2351338226802,38926.5496419733,0.0,1.0
2015-03-17,49.83,49.88,49.49,49.6656,13998,40.3962160649459,40.4367500967189,40.1205846488897,40.2629401684764,17266.9722054804,0.0,1.0
2015-03-18,50.65,50.66,49.61,49.74,81396,41.0609741860227,41.0690809923773,40.2178663251449,40.3232548077546,100404.519905506,0.0,1.0
2015-03-19,50.13,50.36,49.97,50.1392,23042,40.6394202555838,40.8258768017395,40.5097113539103,40.64687851743,28423.0299727588,0.0,1.0
2015-03-20,50.61,50.75,50.43,50.553,17681,41.0285469606043,41.1420422495687,40.8826244462216,40.9823381643832,21810.0682644019,0.0,1.0
2015-03-23,50.8525,51.24,50.68,50.78,23839,41.2251370147033,41.5392757609438,41.0852946050865,41.1663626686325,29406.1544796718,0.0,1.0
2015-03-24,50.525,50.79,50.52,50.57,27558,40.9596391065903,41.174469474987,40.955585703413,40.996119735186,33993.6576681402,0.0,1.0
2015-03-25,50.49,50.8392,50.411,50.67,31167,40.9312652843492,41.2143549622517,40.8672215141479,41.0771877987319,38445.4724052154,0.0,1.0
2015-03-26,50.16,50.3,49.66,49.99,262063,40.6637406746476,40.7772359636119,40.2584003569178,40.5259249666195,323262.933067923,0.0,1.0
2015-03-27,50.22,50.31,49.85,49.85,167314,40.7123815127751,40.7853427699665,40.4124296776551,40.4124296776551,206387.068694652,0.0,1.0
2015-03-30,50.61,50.67,50.411,50.5099,127474,41.0285469606043,41.0771877987319,40.8672215141479,40.9473978289949,157243.178662766,0.0,1.0
2015-03-31,49.9483,49.986,49.6598,49.8576,25154,40.4921195841208,40.5226822440776,40.2582382207907,40.4185908504846,31028.2482395094,0.0,1.0
2015-04-01,49.75,49.755,49.35,49.44,35045,40.3313616141092,40.3354150172865,40.0070893599254,40.0800506171168,43229.107082516,0.0,1.0
2015-04-02,50.2244,50.29,49.99,50.15,16424,40.7159485075712,40.7691291572573,40.5259249666195,40.655633868293,20259.5193243898,0.0,1.0
2015-04-06,50.89,51.1,50.51,50.51,36261,41.255537538533,41.4257804719795,40.9474788970584,40.9474788970584,44729.0812360996,0.0,1.0
2015-04-07,50.95,51.09,50.8001,51.0,62824,41.3041783766606,41.4176736656249,41.1826573494052,41.3447124084335,77495.375184819,0.0,1.0
2015-04-08,51.195,51.4478,51.0201,51.41,36164,41.5027951323481,41.7077351969923,41.3610070892063,41.6770914689719,44609.4286925983,0.0,1.0
2015-04-09,51.13,51.17,50.84,51.17,59254,41.4501008910433,41.4825281164617,41.21500350676,41.4825281164617,73091.6681714196,0.0,1.0
2015-04-10,51.16,51.36,50.9717,51.16,26419,41.4744213101071,41.636557437199,41.32177014645,41.4744213101071,32588.6654305318,0.0,1.0
2015-04-13,50.91,51.0199,50.73,50.85,18945,41.2717511512422,41.3608449530792,41.1258286368595,41.2231103131146,23369.2519240481,0.0,1.0
2015-04-14,51.09,51.2299,50.951,50.9901,13585,41.4176736656249,41.5310878865257,41.304989057296,41.3366866701425,16757.5237470675,0.0,1.0
2015-04-15,51.33,51.351,51.08,51.23,25213,41.6122370181352,41.6292613114798,41.4095668592703,41.5311689545892,31101.0265907112,0.0,1.0
2015-04-16,51.24,51.309,50.87,50.945,45220,41.5392757609438,41.5952127247905,41.2393239258238,41.3001249734833,55780.2888363924,0.0,1.0
2015-04-17,50.59,50.728,50.31,50.728,40016,41.0123333478952,41.1242072755886,40.7853427699665,41.1242072755886,49360.9915541149,0.0,1.0
2015-04-20,50.7,50.76,50.4101,50.59,67549,41.1015082177957,41.1501490559233,40.866491901576,41.0123333478952,83323.8109378477,0.0,1.0
2015-04-21,51.55,51.64,51.035,51.035,24068,41.7905867579363,41.8635480151276,41.3730862306746,41.3730862306746,29688.633164845,0.0,1.0
2015-04-22,51.6677,51.6776,51.2001,51.48,96277,41.8860038687298,41.8940296070209,41.506929603589,41.7338391134541,118760.700316262,0.0,1.0
2015-04-23,51.36,51.46,51.23,51.34,26443,41.636557437199,41.7176255007449,41.5311689545892,41.6203438244898,32618.2701835631,0.0,1.0
2015-04-24,51.7,51.9,51.6034,51.85,45614,41.9121888532552,42.0743249803471,41.8338771038698,42.0337909485741,56266.3001986555,0.0,1.0
2015-04-27,51.64,51.85,51.627,51.85,27968,41.8635480151276,42.0337909485741,41.8530091668666,42.0337909485741,34499.4055324242,0.0,1.0
2015-04-28,51.75,51.852,51.56,51.63,74420,41.9527228850282,42.035412309845,41.7986935642909,41.855441208773,91799.405024421,0.0,1.0
2015-04-29,51.26,51.59,50.93,51.59,28273,41.555489373653,41.8230139833546,41.2879647639514,41.8230139833546,34875.6326021964,0.0,1.0
2015-04-30,50.16,52.28,50.16,50.87,71569,40.6637406746476,42.3823836218217,40.6637406746476,41.2393239258238,88282.607070583,0.0,1.0
2015-05-01,50.6101,50.8679,50.3201,50.36,51988,41.0286280286679,41.2376214964893,40.7935306443846,40.8258768017395,64128.8291912067,0.0,1.0
2015-05-04,50.9317,50.932,50.69,50.77,24531,41.2893429210317,41.2895861252223,41.0934014114411,41.1582558622779,30259.758192073,0.0,1.0
2015-05-05,49.91,50.812,49.91,50.64,36070,40.4610705157827,41.1923044489672,40.4610705157827,41.0528673796681,44493.4767432259,0.0,1.0
2015-05-06,49.98,50.36,49.6901,50.36,30654,40.5178181602649,40.8258768017395,40.2828018440452,40.8258768017395,37812.6708091723,0.0,1.0
2015-05-07,50.02,50.1699,49.8201,50.1,24211,40.5502453856833,40.6717664129386,40.3881903266549,40.61509983652,29865.0281516562,0.0,1.0
2015-05-08,51.1,51.11,50.36,50.48,50488,41.4257804719795,41.4338872783341,40.8258768017395,40.9231584779946,62278.5321267532,0.0,1.0
2015-05-11,50.48,50.84,50.42,50.84,111942,40.9231584779946,41.21500350676,40.874517639867,41.21500350676,138083.969326038,0.0,1.0
2015-05-12,50.503,50.72,50.25,50.72,66171,40.9418041326102,41.1177218305049,40.7367019318389,41.1177218305049,81624.004701303,0.0,1.0
2015-05-13,51.07,51.6028,51.0501,51.26,91390,41.4014600529157,41.8333906954885,41.3853275082701,41.555489373653,112732.432480272,0.0,1.0
2015-05-14,51.4086,51.5799,51.08,51.4,66434,41.6759565160823,41.8148261089365,41.4095668592703,41.6689846626173,81948.4234532705,0.0,1.0
2015-05-15,51.62,51.8,51.37,51.37,57087,41.8473344024184,41.9932569168011,41.6446642435535,41.6446642435535,70418.6056789725,0.0,1.0
2015-05-18,51.88,52.091,51.784,52.02,31584,42.0581113676379,42.2291649817198,41.9802860266338,42.1716066566022,38959.8549891335,0.0,1.0
2015-05-19,52.03,52.407,51.95,52.11,119678,42.1797134629568,42.485340062525,42.11485901212,42.2445679137936,147626.568053113,0.0,1.0
2015-05-20,52.08,52.34,51.86,52.34,30429,42.2202474947298,42.4310244599492,42.0418977549287,42.4310244599492,37535.1262495043,0.0,1.0
2015-05-21,52.08,52.28,51.86,52.28,20192,42.2202474947298,42.3823836218217,42.0418977549287,42.3823836218217,24907.4655502971,0.0,1.0
2015-05-22,52.24,52.53,52.025,52.53,86226,42.3499563964033,42.5850537806866,42.1756600597795,42.5850537806866,106362.476453047,0.0,1.0
2015-05-26,51.75,52.0,51.4801,51.77,64580,41.9527228850282,42.155393043893,41.7339201815176,41.9689364977373,79661.4562816059,0.0,1.0
2015-05-27,52.14,52.14,51.82,51.92,16849,42.2688883328574,42.2688883328574,42.0094705295103,42.0905385930563,20783.7701593183,0.0,1.0
2015-05-28,51.86,51.87,51.2506,51.619,15468,42.0418977549287,42.0500045612833,41.5478689756797,41.846523721783,19080.2633286448,0.0,1.0
2015-05-29,51.3048,51.5796,51.2101,51.56,21152,41.5918078661216,41.8145829047459,41.5150364099436,41.7986935642909,26091.6556715474,0.0,1.0
2015-06-01,51.65,54.38,51.32,54.38,894944,41.8716548214822,44.0848129562866,41.6041302117806,44.0848129562866,1103941.50403353,0.0,1.0
2015-06-02,51.55,51.8691,51.42,51.6,56559,41.7905867579363,42.0492749487114,41.6851982753265,41.8311207897092,69767.3011122847,0.0,1.0
2015-06-03,51.848,51.86,51.55,51.55,46185,42.0321695873032,42.0418977549287,41.7905867579363,41.7905867579363,56970.6466145242,0.0,1.0
2015-06-04,51.4548,51.67,51.2901,51.4701,8871,41.7134099614405,41.8878684341914,41.5798908607803,41.725813375163,10942.6568391782,0.0,1.0
2015-06-05,51.2,51.39,51.01,51.11,45319,41.5068485355254,41.6608778562627,41.3528192147881,41.4338872783341,55902.4084426464,0.0,1.0
2015-06-08,50.88,50.9468,50.7218,50.8568,54266,41.2474307321784,41.3015841986271,41.1191810556487,41.2286229414357,66938.8136664235,0.0,1.0
2015-06-09,50.365,50.5672,50.1901,50.55,43866,40.8299302049168,40.9938498294067,40.6881421617749,40.9799061224768,54110.087352879,0.0,1.0
2015-06-10,51.03,51.2899,50.9101,51.11,52167,41.3690328274973,41.5797287246533,41.2718322193057,41.4338872783341,64349.6313075649,0.0,1.0
2015-06-11,51.31,51.52,51.19,51.33,95551,41.596023405426,41.7662663388725,41.4987417291708,41.6122370181352,117865.156537066,0.0,1.0
2015-06-12,51.16,51.24,50.84,51.2,81724,41.4744213101071,41.5392757609438,41.21500350676,41.5068485355254,100809.118196933,0.0,1.0
2015-06-15,51.09,51.21,50.64,50.98,45951,41.4176736656249,41.51495534188,41.0528673796681,41.3284987957244,56682.0002724694,0.0,1.0
2015-06-16,50.965,51.03,50.61,50.86,55375,41.3163385861925,41.3690328274973,41.0285469606043,41.2312171194692,68306.7999627427,0.0,1.0
2015-06-17,50.63,50.7001,50.07,50.58,78517,41.0447605733135,41.1015892858592,40.5907794174562,41.0042265415406,96853.1830731319,0.0,1.0
2015-06-18,50.67,50.88,50.4,50.58,110806,41.0771877987319,41.2474307321784,40.8583040271579,41.0042265415406,136682.677682559,0.0,1.0
2015-06-19,50.86,51.22,50.7601,51.22,60583,41.2312171194692,41.5230621482346,41.1502301239868,41.5230621482346,74731.0313705255,0.0,1.0
2015-06-22,51.26,51.62,51.2001,51.37,43852,41.555489373653,41.8473344024184,41.506929603589,41.6446642435535,54092.8179136108,0.0,1.0
2015-06-23,51.81,51.9899,51.59,51.59,35073,42.0013637231557,42.1472051694749,41.8230139833546,41.8230139833546,43263.6459610525,0.0,1.0
2015-06-24,50.98,51.29,50.86,51.29,39152,41.5278451639838,41.7803683495632,41.430094253437,41.7803683495632,48063.3886039206,0.2459,1.0
2015-06-25,51.06,51.35,50.94,51.2164,35354,41.5930124376817,41.8292438048366,41.4952615271349,41.7204144577611,43400.925641168,0.0,1.0
2015-06-26,51.15,51.28,51.02,51.17,84606,41.6663256205919,41.7722224403509,41.5604288008328,41.6826174390163,103863.175731081,0.0,1.0
2015-06-29,50.0732,50.679,49.76,50.679,370105,40.7891741166182,41.2826532966955,40.5340442400909,41.2826532966955,454344.616858756,0.0,1.0
2015-06-30,50.18,50.5912,50.1401,50.5912,46162,40.8761724270049,41.2111322138121,40.8436702492481,41.2111322138121,56668.9350412286,0.0,1.0
2015-07-01,50.65,50.828,50.5747,50.71,66107,41.25903015998,41.4040273439578,41.1976914636119,41.3079056152534,81153.6174509445,0.0,1.0
2015-07-02,50.62,50.81,50.45,50.45,63143,41.2345924323433,41.3893647073758,41.0961119757353,41.0961119757353,77514.9812683224,0.0,1.0
2015-07-06,50.08,50.38,50.0,50.0,64276,40.7947133348825,41.0390906112496,40.7295460611846,40.7295460611846,78905.8634528402,0.0,1.0
2015-07-07,50.22,50.38,49.76,50.25,65038,40.9087560638538,41.0390906112496,40.5340442400909,40.9331937914905,79841.3023095063,0.0,1.0
2015-07-08,48.13,49.7,47.99,49.7,38119,39.2062610384963,40.4851687848175,39.092218309525,40.4851687848175,46795.2674242146,0.0,1.0
2015-07-09,48.58,48.891,48.47,48.75,86558,39.572826953047,39.8261647295475,39.4832219517124,39.711307409655,106259.470545008,0.0,1.0
2015-07-10,49.34,49.34,48.89,48.97,150319,40.191916053177,40.191916053177,39.8253501386263,39.8905174123242,184533.114823067,0.0,1.0
2015-07-13,49.67,49.828,49.29,49.29,224608,40.4607310571808,40.5894364227341,40.1511865071158,40.1511865071158,275731.037687715,0.0,1.0
2015-07-14,50.13,50.337,49.83,50.04,58604,40.8354428809437,41.004063201637,40.5910656045766,40.7621296980336,71942.8592599143,0.0,1.0
2015-07-15,50.07,50.205,49.65,50.08,196235,40.7865674256703,40.8965372000355,40.4444392387563,40.7947133348825,240900.057792459,0.0,1.0
2015-07-16,50.25,50.61,50.1684,50.32,192311,40.9331937914905,41.2264465231311,40.8667231723187,40.9902151559762,236082.915963644,0.0,1.0
2015-07-17,50.31,50.45,50.18,50.18,174669,40.982069246764,41.0961119757353,40.8761724270049,40.8761724270049,214425.419494744,0.0,1.0
2015-07-20,50.39,50.562,50.19,50.41,200692,41.0472365204619,41.1873461589123,40.8843183362171,41.0635283388863,246371.515776921,0.0,1.0
2015-07-21,50.36,50.43,50.0601,50.43,107137,41.0227987928251,41.0798201573108,40.7785029755502,41.0798201573108,131522.457725231,0.0,1.0
2015-07-22,50.41,50.66,49.97,49.97,220803,41.0635283388863,41.2671760691923,40.7051083335479,40.7051083335479,271059.981454625,0.0,1.0
2015-07-23,50.2,50.51,50.1001,50.41,108936,40.8924642454294,41.1449874310087,40.8110866123991,41.0635283388863,133730.928201795,0.0,1.0
2015-07-24,49.77,50.3,49.73,50.3,94005,40.5421901493032,40.9739233375517,40.5096065124542,40.9739233375517,115401.482573344,0.0,1.0
2015-07-27,49.2,49.56,49.0601,49.56,91660,40.0778733242057,40.3711260558462,39.9639120543265,40.3711260558462,112522.737010507,0.0,1.0
2015-07-28,49.69,49.8999,49.21,49.37,155836,40.4770228756053,40.6480055099701,40.0860192334179,40.2163537808137,191305.839458535,0.0,1.0
2015-07-29,49.97,50.2299,49.56,49.87,73986,40.7051083335479,40.9168205139739,40.3711260558462,40.6236492414255,90825.9570200672,0.0,1.0
2015-07-30,50.13,50.3,49.7301,50.08,190741,40.8354428809437,40.9739233375517,40.5096879715463,40.7947133348825,234155.568188098,0.0,1.0
2015-07-31,50.43,50.6599,50.39,50.49,39449,41.0798201573108,41.2670946101001,41.0472365204619,41.1286956125842,48427.9887882117,0.0,1.0
2015-08-03,50.32,50.56,50.13,50.48,491826,40.9902151559762,41.1857169770699,40.8354428809437,41.120549703372,603770.539525742,0.0,1.0
2015-08-04,50.4,50.5275,50.2101,50.44,427506,41.0553824296741,41.1592427721301,40.9006916137337,41.087966066523,524810.661230785,0.0,1.0
2015-08-05,50.48,50.7684,50.48,50.58,39140,41.120549703372,41.3554777250529,41.120549703372,41.2020087954944,48048.6572833432,0.0,1.0
2015-08-06,50.4,50.68,50.21,50.68,505745,41.0553824296741,41.2834678876167,40.9006101546416,41.2834678876167,620857.643785498,0.0,1.0
2015-08-07,50.5605,50.6499,50.31,50.33,118975,41.1861242725305,41.2589487008879,40.982069246764,40.9983610651884,146054.905474853,0.0,1.0
2015-08-10,51.06,51.22,50.77,50.77,52855,41.5930124376817,41.7233469850775,41.3567810705269,41.3567810705269,64885.3290932832,0.0,1.0
2015-08-11,50.2,50.41,49.9728,50.41,83869,40.8924642454294,41.0635283388863,40.7073891881273,41.0635283388863,102958.427125618,0.0,1.0
2015-08-12,49.51,49.74,48.9101,49.6,47159,40.330396509785,40.5177524216665,39.8417234161429,40.4037096926951,57892.8622592024,0.0,1.0
2015-08-13,50.1,50.35,49.9,49.9,44776,40.811005153307,41.0146528836129,40.6480869690622,40.6480869690622,54967.4675145369,0.0,1.0
2015-08-14,50.39,50.47,50.18,50.28,52127,41.0472365204619,41.1124037941598,40.8761724270049,40.9576315191273,63991.6289782531,0.0,1.0
2015-08-17,50.51,50.62,50.2401,50.28,68804,41.1449874310087,41.2345924323433,40.9251293413704,40.9576315191273,84464.4817507191,0.0,1.0
2015-08-18,50.2,50.45,50.1818,50.45,13191,40.8924642454294,41.0961119757353,40.8776386906631,41.0961119757353,16193.4041447261,0.0,1.0
2015-08-19,49.43,49.65,49.3301,49.57,19382,40.2652292360871,40.4444392387563,40.1838516030569,40.3792719650584,23793.5379526254,0.0,1.0
2015-08-20,47.89,48.76,47.82,48.76,102013,39.0107592174026,39.7194533188672,38.953737852917,39.7194533188672,125232.183838674,0.0,1.0
2015-08-21,46.13,47.89,46.13,47.63,82887,37.5770791960489,39.0107592174026,37.5770791960489,38.7989655778845,101752.914058367,0.0,1.0
2015-08-24,44.32,45.25,42.17,44.43,87464,36.102669628634,36.8602391853721,34.3512991480031,36.1922746299687,107371.685248603,0.0,1.0
2015-08-25,45.13,46.72,44.5,45.13,24228,36.7624882748252,38.0576878395709,36.2492959944543,36.7624882748252,29742.5362458058,0.0,1.0
2015-08-26,46.63,46.85,45.61,46.26,82940,37.9843746566608,38.16358465933,37.1534919170126,37.682976015808,101817.977390917,0.0,1.0
2015-08-27,47.47,47.98,47.06,47.32,10856,38.6686310304887,39.0840724003128,38.334648752787,38.5464423923051,13326.9346823703,0.0,1.0
2015-08-28,47.79,48.0,47.61,47.65,76224,38.9293001252803,39.1003642187372,38.78267375946,38.8152573963089,93573.3483077554,0.0,1.0
2015-08-31,47.1,47.61,47.0801,47.61,60709,38.3672323896359,38.78267375946,38.3510220303036,38.78267375946,74526.9784112029,0.0,1.0
2015-09-01,44.85,45.53,44.77,45.53,25946,36.5344028168826,37.0883246433147,36.4692355431847,37.0883246433147,31851.5703084727,0.0,1.0
2015-09-02,45.44,45.61,44.95,45.27,94226,37.0150114604046,37.1534919170126,36.615861909005,36.8765310037966,115672.784393978,0.0,1.0
2015-09-03,46.16,46.33,45.83,45.83,28522,37.6015169236856,37.7399973802937,37.3327019196818,37.3327019196818,35013.893792425,0.0,1.0
2015-09-04,44.71,44.84,44.3501,44.81,59206,36.4203600879113,36.5262569076704,36.1271888153629,36.5018191800337,72681.8805088813,0.0,1.0
2015-09-08,45.191,45.23,44.39,44.39,75776,36.8121783210199,36.8439473669476,36.1596909931197,36.1596909931197,93023.3790061986,0.0,1.0
2015-09-09,45.51,46.14,45.3124,46.07,29315,37.0720328248902,37.5852251052612,36.9110696588564,37.5282037407755,35987.3885605827,0.0,1.0
2015-09-10,45.51,45.6004,45.3401,45.6,10921,37.0720328248902,37.1456718441689,36.9336338273743,37.1453460078004,13406.729335498,0.0,1.0
2015-09-11,45.59,45.63,45.18,45.28,3634,37.1372000985881,37.1697837354371,36.8032178208864,36.8846769130088,4461.13491486125,0.0,1.0
2015-09-14,45.75,45.76,45.41,45.59,24958,37.2675346459839,37.2756805551962,36.9905737327679,37.1372000985881,30638.691580932,0.0,1.0
2015-09-15,46.2407,46.25,45.58,45.58,18822,37.6672544110284,37.6748301065958,37.1290541893759,37.1290541893759,23106.0763256792,0.0,1.0
2015-09-16,46.34,46.44,46.1101,46.35,7240,37.7481432895059,37.8296023816283,37.5608688367166,37.7562891987181,8887.89674837519,0.0,1.0
2015-09-17,46.66,47.03,46.29,46.29,9092,38.0088123842975,38.3102110251503,37.7074137434447,37.7074137434447,11161.4305574899,0.0,1.0
2015-09-18,45.12,45.48,45.03,45.43,15251,36.754342365613,37.0475950972535,36.6810291827029,37.0068655511923,18722.2808438494,0.0,1.0
2015-09-21,45.25,45.53,45.03,45.1824,38911,36.8602391853721,37.0883246433147,36.6810291827029,36.8051728390974,47767.5345823241,0.0,1.0
2015-09-22,44.5,44.665,44.2301,44.54,33548,36.2492959944543,36.3837034964562,36.029437904816,36.2818796313033,41183.8618942667,0.0,1.0
2015-09-23,44.66,44.8721,44.38,44.76,142663,36.3796305418501,36.5524052762417,36.1515450839075,36.4610896339725,175134.532294675,0.0,1.0
2015-09-24,44.27,44.28,43.85,44.24,3665,36.0619400825729,36.0700859917851,35.7198118956589,36.0375023549362,4499.1908263529,0.0,1.0
2015-09-25,45.23,45.68,45.0201,45.3,154335,36.8439473669476,37.2105132814983,36.6729647325828,36.9009687314333,189463.19677631,0.0,1.0
2015-09-28,44.41,45.11,44.25,45.11,7595,36.1759828115442,36.7461964564008,36.0456482641484,36.7461964564008,9323.69831545711,0.0,1.0
2015-09-29,43.65,43.83,43.43,43.83,38654,35.5568937114142,35.7035200772344,35.377683708745,35.7035200772344,47452.0387999577,0.0,1.0
2015-09-30,44.6932,44.73,44.21,44.32,5803,36.4066749604347,36.4366519063358,36.0130646272994,36.102669628634,7123.82110922945,0.0,1.0
2015-10-01,44.79,45.01,44.5673,45.01,5300,36.4855273616092,36.6647373642784,36.3041179634527,36.6647373642784,6506.33325502603,0.0,1.0
2015-10-02,45.68,45.68,44.64,44.64,9554,37.2105132814983,37.2105132814983,36.3633387234256,36.3633387234256,11728.5863997205,0.0,1.0
2015-10-05,47.03,47.04,46.57,46.57,7556,38.3102110251503,38.3183569343625,37.9354992013874,37.9354992013874,9275.8215235805,0.0,1.0
2015-10-06,46.6,46.81,46.4801,46.75,10760,37.9599369290241,38.131001022481,37.8622674775693,38.0821255672076,13209.084117751,0.0,1.0
2015-10-07,47.09,47.3175,46.94,47.26,28727,38.3590864804237,38.5444059150021,38.2368978422401,38.4975669370317,35265.5538522892,0.0,1.0
2015-10-08,47.11,47.36,46.85,47.07,54798,38.3753782988481,38.5790260291541,38.16358465933,38.3427946619992,67270.5754167768,0.0,1.0
2015-10-09,47.54,47.92,47.445,47.49,142525,38.7256523949743,39.0351969450393,38.6482662574581,38.6849228489132,174965.122108035,0.0,1.0
2015-10-12,47.58,47.747,47.46,47.55,142192,38.7582360318233,38.8942727156676,38.6604851212764,38.7337983041866,174556.327962012,0.0,1.0
2015-10-13,47.33,47.7,47.32,47.32,41945,38.5545883015174,38.8559869423701,38.5464423923051,38.5464423923051,51492.1034683145,0.0,1.0
2015-10-14,46.78,47.15,46.59,47.15,11672,38.1065632948443,38.4079619356971,37.9517910198118,38.4079619356971,14328.6644816347,0.0,1.0
2015-10-15,47.8973,47.9809,47.29,47.29,14806,39.0167057311276,39.0848055321419,38.5220046646684,38.5220046646684,18175.9943724369,0.0,1.0
2015-10-16,47.99,48.01,47.5801,47.8,13343,39.092218309525,39.1085101279495,38.7583174909154,38.9374460344925,16380.0008720401,0.0,1.0
2015-10-19,47.74,47.74,47.4616,47.63,3455,38.8885705792191,38.8885705792191,38.6617884667504,38.7989655778845,4241.3927162481,0.0,1.0
2015-10-20,47.29,47.34,47.04,47.34,16998,38.5220046646684,38.5627342107296,38.3183569343625,38.5627342107296,20866.9155979118,0.0,1.0
2015-10-21,47.86,48.0799,47.697,47.76,13594,38.9863214897659,39.165450033343,38.8535431696065,38.9048623976435,16688.1309941177,0.0,1.0
2015-10-22,48.49,48.5797,48.0601,48.13,3204,39.4995137701368,39.5725825757706,39.1493211331028,39.2062610384963,3933.26259417046,0.0,1.0
2015-10-23,48.71,48.91,48.45,48.76,12647,39.6787237728061,39.8416419570508,39.4669301332879,39.7194533188672,15525.5842785498,0.0,1.0
2015-10-26,48.77,48.82,48.6,48.71,79724,39.7275992280795,39.7683287741407,39.5891187714714,39.6787237728061,97869.9834761689,0.0,1.0
2015-10-27,48.2588,48.31,48.1235,48.31,3866,39.3111803491499,39.3528874043166,39.2009661975084,39.3528874043166,4745.94044602465,0.0,1.0
2015-10-28,48.65,48.65,48.07,48.56,18347,39.6298483175326,39.6298483175326,39.1573855832229,39.5565351346225,22522.9615528232,0.0,1.0
2015-10-29,48.19,48.29,48.03,48.29,12912,39.2551364937697,39.3365955858921,39.1248019463739,39.3365955858921,15850.9009413012,0.0,1.0
2015-10-30,47.8,48.26,47.8,48.06,5739,38.9374460344925,39.3121578582554,38.9374460344925,39.1492396740107,7045.25406614988,0.0,1.0
2015-11-02,48.48,48.48,47.98,48.08,8951,39.4913678609246,39.4913678609246,39.0840724003128,39.1655314924351,10988.3375407053,0.0,1.0
2015-11-03,48.38,48.57,48.22,48.4099,13447,39.4099087688022,39.5646810438347,39.2795742214064,39.4342650373468,16507.6723170444,0.0,1.0
2015-11-04,48.04,48.28,47.89,48.28,16212,39.1329478555862,39.3284496766799,39.0107592174026,39.3284496766799,19902.0141000909,0.0,1.0
2015-11-05,48.38,48.63,48.3,48.31,39943,39.4099087688022,39.6135564991082,39.3447414951043,39.3528874043166,49034.4281519821,0.0,1.0
2015-11-06,48.16,48.3537,48.06,48.25,10329,39.230698766133,39.3884850275741,39.1492396740107,39.3040119490432,12679.9841870121,0.0,1.0
2015-11-09,48.11,48.2099,47.81,48.1,16877,39.1899692200718,39.2713468531021,38.9455919437047,39.1818233108596,20718.3747820895,0.0,1.0
2015-11-10,48.43,48.43,48.156,48.4,8877,39.4506383148634,39.4506383148634,39.2274404024481,39.4262005872267,10897.4943971446,0.0,1.0
2015-11-11,48.8,49.06,48.72,48.97,316916,39.7520369557162,39.9638305952343,39.6868696820183,39.8905174123242,389049.266009402,0.0,1.0
2015-11-12,48.17,48.55,48.17,48.55,127041,39.2388446753453,39.5483892254103,39.2388446753453,39.5483892254103,155956.808122974,0.0,1.0
2015-11-13,47.98,48.31,47.98,48.31,19513,39.0840724003128,39.3528874043166,39.0840724003128,39.3528874043166,23954.3548689288,0.0,1.0
2015-11-16,48.49,48.5545,48.07,48.07,13634,39.4995137701368,39.5520548845558,39.1573855832229,39.1573855832229,16737.2353960425,0.0,1.0
2015-11-17,48.75,48.97,48.605,48.73,37642,39.711307409655,39.8905174123242,39.5931917260776,39.6950155912305,46209.6974312622,0.0,1.0
2015-11-18,48.77,48.92,48.4701,48.63,13739,39.7275992280795,39.849787866263,39.4833034108045,39.6135564991082,16866.1344510948,0.0,1.0
2015-11-19,48.964,49.03,48.81,48.99,12049,39.8856298667969,39.9393928675976,39.7601828649284,39.9068092307487,14791.4734697752,0.0,1.0
2015-11-20,49.16,49.36,49.01,49.01,57709,40.0452896873567,40.2082078716015,39.9231010491732,39.9231010491732,70844.1482668486,0.0,1.0
2015-11-23,49.12,49.2499,49.0092,49.16,8250,40.0127060505078,40.1185214111747,39.9224493764362,40.0452896873567,10127.7828969745,0.0,1.0
2015-11-24,49.4879,49.5612,49.1859,49.37,7514,40.312394050426,40.3721035649517,40.0663875922164,40.2163537808137,9224.26190155954,0.0,1.0
2015-11-25,49.4,49.5099,49.357,49.48,5477,40.2407915084504,40.3303150506929,40.2057640988378,40.3059587821483,6723.62023354294,0.0,1.0
2015-11-27,49.21,49.35,49.116,49.35,2580,40.0860192334179,40.2000619623892,40.0094476868229,40.2000619623892,3167.23392414475,0.0,1.0
2015-11-30,48.98,49.03,48.7929,49.03,6183,39.8986633215365,39.9393928675976,39.7462533601755,39.9393928675976,7590.31292751432,0.0,1.0
2015-12-01,49.6,49.72,49.51,49.62,10831,40.4037096926951,40.501460603242,40.330396509785,40.4200015111196,13296.2444311674,0.0,1.0
2015-12-02,49.06,49.5178,49.02,49.35,5157,39.9638305952343,40.3367503189706,39.9312469583854,40.2000619623892,6330.78501814515,0.0,1.0
2015-12-03,48.86,49.0,48.3001,48.89,57260,39.8009124109896,39.9149551399609,39.3448229541965,39.8253501386263,70292.9513552435,0.0,1.0
2015-12-04,48.99,49.08,48.51,48.51,22267,39.9068092307487,39.9801224136588,39.5158055885613,39.5158055885613,27335.1929414462,0.0,1.0
2015-12-07,48.91,48.91,48.65,48.91,10904,39.8416419570508,39.8416419570508,39.6298483175326,39.8416419570508,13385.85996468,0.0,1.0
2015-12-08,48.29,48.29,47.9908,48.15,5487,39.3365955858921,39.3365955858921,39.092869982262,39.2225528569208,6735.89633402412,0.0,1.0
2015-12-09,47.57,48.1784,47.39,47.84,62052,38.750090122611,39.2456872390835,38.6034637567908,38.9700296713414,76175.6587058256,0.0,1.0
2015-12-10,47.8,48.09,47.8,47.91,7410,38.9374460344925,39.1736774016474,38.9374460344925,39.0270510358271,9096.59045655526,0.0,1.0
2015-12-11,47.06,47.35,46.886,47.35,18327,38.334648752787,38.5708801199418,38.192909932494,38.5708801199418,22498.4093518607,0.0,1.0
2015-12-14,47.32,47.6299,46.95,47.39,49053,38.5464423923051,38.7988841187923,38.2450437514524,38.6034637567908,60217.9556903381,0.0,1.0
2015-12-15,47.28,47.46,47.1664,47.38,18792,38.5138587554562,38.6604851212764,38.4213212268052,38.5953178475785,23069.2480242357,0.0,1.0
2015-12-16,47.93,48.2,47.47,47.67,63476,39.0433428542516,39.263282402982,38.6686310304887,38.8315492147334,77923.7754143457,0.0,1.0
2015-12-17,47.8975,48.12,47.774,48.12,10381,39.0168686493118,39.1981151292841,38.9162666705407,39.1981151292841,12743.8199095142,0.0,1.0
2015-12-18,46.77,47.19,46.75,47.19,461762,38.0984173856321,38.440545572546,38.0821255672076,38.440545572546,566863.671039119,0.0,1.0
2015-12-21,46.95,47.25,46.67,47.25,108921,38.2450437514524,38.4894210278195,38.0169582935097,38.4894210278195,133712.514051074,0.0,1.0
2015-12-22,47.382,47.42,46.8901,46.947,28348,38.596947029421,38.6279014844275,38.1962497552711,38.2425999786887,34800.2896440524,0.0,1.0
2015-12-23,47.67,47.72,47.53,47.6,34756,38.9591956120892,39.0000590436101,38.8447780038305,38.9019868079598,42527.0207449017,0.1567,1.0
2015-12-24,47.03,47.15,46.89,47.14,8492,38.4361436886208,38.5342159242711,38.3217260803621,38.5260432379669,10390.7083716684,0.0,1.0
2015-12-28,47.24,47.32,47.0033,47.0781,28170,38.6077701010089,38.6731515914424,38.4143226161886,38.475454309744,34468.4708937703,0.0,1.0
2015-12-29,47.93,48.1,47.79,47.93,63878,39.1716854559982,39.3106211231695,39.0572678477395,39.1716854559982,78160.3473110494,0.0,1.0
2015-12-30,47.49,47.7599,47.49,47.74,7974,38.8120872586137,39.0326680619639,38.8120872586137,39.0164044162185,9756.88984405128,0.0,1.0
2015-12-31,47.16,47.48,47.086,47.3,10860,38.5423886105753,38.8039145723095,38.4819107319243,38.656806218834,13288.1644979179,0.0,1.0
2016-01-04,46.21,46.47,43.06,46.47,10674,37.765983411677,37.978473255586,35.1915872258561,37.978473255586,13060.5771501634,0.0,1.0
2016-01-05,46.85,46.86,46.615,46.64,18554,38.2890353351453,38.2972080214495,38.0969772069968,38.1174089227573,22702.4497324464,0.0,1.0
2016-01-06,45.943,46.0,45.64,45.86,16119,37.547772687355,37.5943569992889,37.3001402923379,37.4799393910302,19723.0132174897,0.0,1.0
2016-01-07,45.0587,45.5,45.04,45.07,22924,36.8250620374752,37.1857226840792,36.8097791140863,36.8342971729989,28049.5288167835,0.0,1.0
2016-01-08,44.29,45.14,44.27,45.14,10656,36.1968276412719,36.8915059771283,36.1804822686635,36.8915059771283,13038.5525681227,0.0,1.0
2016-01-11,44.5161,44.5161,44.02,44.4254,62493,36.3816120786097,36.3816120786097,35.9761651110586,36.3074858138306,76465.6780818029,0.0,1.0
2016-01-12,44.22,44.32,43.84,44.0366,16951,36.1396188371425,36.2213457001844,35.8290567575832,35.9897317703236,20741.0383429287,0.0,1.0
2016-01-13,43.8834,44.635,43.7973,44.55,77508,35.8645262161434,36.4787853187665,35.7941593870643,36.4093174851809,94837.8502674599,0.0,1.0
2016-01-14,44.2876,44.34,43.67,43.67,13728,36.1948661965588,36.2376910727928,35.6901210904119,35.6901210904119,16797.4145697437,0.0,1.0
2016-01-15,43.1499,43.258,42.82,42.94,28630,35.2650596757308,35.3534064146791,34.9954427545554,35.0935149902058,35031.3213237005,0.0,1.0
2016-01-19,43.3732,43.6179,42.9901,43.48,17897,35.4475557609034,35.647541394767,35.1344601485898,35.5348400506322,21898.5524879591,0.0,1.0
2016-01-20,41.74,42.05,40.9699,42.05,22063,34.1127926337026,34.3661459091326,33.4834140614167,34.3661459091326,26996.019642501,0.0,1.0
2016-01-21,41.53,41.736,40.82,40.82,13364,33.9411662213145,34.1095235591809,33.3609054937168,33.3609054937168,16352.0285773641,0.0,1.0
2016-01-22,43.203,43.4,42.39,42.39,21032,35.308456640006,35.4694585601987,34.6440172434751,34.6440172434751,25734.5005267227,0.0,1.0
2016-01-25,42.71,43.0909,42.71,43.067,11016,34.9055432052093,35.216840826536,34.9055432052093,35.197308106269,13479.0442089377,0.0,1.0
2016-01-26,43.17,43.35,42.93,43.06,19084,35.2814867752022,35.4285951286777,35.0853423039016,35.1915872258561,23350.9513147573,0.0,1.0
2016-01-27,43.52,44.1775,43.28,43.45,149595,35.567530795849,36.1048849203497,35.3713863245483,35.5103219917196,183042.630576981,0.0,1.0
2016-01-28,43.67,43.9,43.3,43.84,66691,35.6901210904119,35.8780928754083,35.3877316971567,35.8290567575832,81602.3000488617,0.0,1.0
2016-01-29,45.1,45.29,44.16,44.18,3469608,36.8588152319115,37.0140962716912,36.0905827193173,36.1069280919257,4245370.33584639,0.0,1.0
2016-02-01,45.603,45.6685,45.03,45.03,1602270,37.2699013530124,37.3234324483049,36.8016064277822,36.8016064277822,1960518.17035717,0.0,1.0
2016-02-02,44.74,45.14,44.47,44.92,10753,36.5645985249606,36.8915059771283,36.3439359947473,36.711706878436,13157.2405935645,0.0,1.0
2016-02-03,43.87,44.25,43.2289,44.25,12464,35.8535748164957,36.1641368960551,35.3296238975339,36.1641368960551,15250.7994753267,0.0,1.0
2016-02-04,43.53,43.832,43.37,43.52,95340,35.5757034821532,35.8225186085398,35.4449405012861,35.567530795849,116656.869542494,0.0,1.0
2016-02-05,42.78,43.31,42.6,43.31,57957,34.9627520093387,35.3959043834609,34.8156436558632,35.3959043834609,70915.4834075344,0.0,1.0
2016-02-08,42.91,43.01,42.32,42.87,39932,35.0689969312932,35.1507237943351,34.5868084393458,35.0363061860764,48860.3116695078,0.0,1.0
2016-02-09,42.06,42.15,41.68,41.83,90770,34.3743185954368,34.4478727721745,34.0637565158774,34.1863468104403,111065.072879926,0.0,1.0
2016-02-10,40.93,41.605,40.86,41.47,28388,33.4508050430629,34.002461368596,33.3935962389336,33.8921301034894,34735.2130540416,0.0,1.0
2016-02-11,40.18,40.3916,40.01,40.25,99408,32.8378535702484,33.0107876124452,32.6989179030771,32.8950623743778,121634.425083703,0.0,1.0
2016-02-12,40.37,40.48,39.5,39.89,33070,32.9931346100281,33.0830341593742,32.2821109015633,32.6008456674268,40464.0515604183,0.0,1.0
2016-02-16,41.4763,41.51,41.19,41.19,6201,33.897278895861,33.9248208487061,33.6632948869719,33.6632948869719,7587.46851303762,0.0,1.0
2016-02-17,42.1252,42.2891,41.9812,42.11,3646,34.4276045101401,34.5615548386658,34.3099178273597,34.4151820269577,4461.20145114258,0.0,1.0
2016-02-18,42.14,42.79,41.95,42.79,23898,34.4397000858703,34.9709246956429,34.2844190460906,34.9709246956429,29241.3034227662,0.0,1.0
2016-02-19,41.95,42.068,41.76,42.05,43721,34.2844190460906,34.3808567444801,34.129138006311,34.3661459091326,53496.4861890853,0.0,1.0
2016-02-22,42.83,42.8862,42.56,42.68,36898,35.0036154408596,35.0495459378892,34.7829529106464,34.8810251462967,45147.9460077508,0.0,1.0
2016-02-23,42.1,42.6,42.1,42.6,25768,34.4070093406535,34.8156436558632,34.4070093406535,34.8156436558632,31529.4127792217,0.0,1.0
2016-02-24,42.38,42.4841,41.68,42.14,37702,34.6358445571709,34.7209222215976,34.0637565158774,34.4397000858703,46131.7106722375,0.0,1.0
2016-02-25,43.18,43.2247,42.9,42.9,16732,35.2896594615064,35.3261913692861,35.060824244989,35.060824244989,20473.0725947662,0.0,1.0
2016-02-26,43.07,43.51,42.97,43.51,8646,35.1997599121603,35.5593581095448,35.1180330491183,35.5593581095448,10579.1409069059,0.0,1.0
2016-02-29,42.58,42.85,42.48,42.85,4202,34.7992982832548,35.019960813468,34.7175714202129,35.019960813468,5141.51631862346,0.0,1.0
2016-03-01,43.25,43.43,42.9,43.05,14026,35.3468682656358,35.4939766191112,35.060824244989,35.1834145395519,17162.0437613071,0.0,1.0
2016-03-02,44.14,44.14,43.82,43.8666,4240,36.074237346709,36.074237346709,35.8127113849748,35.8507961031523,5188.01265848726,0.0,1.0
2016-03-03,44.26,44.3928,44.2062,44.256,9165,36.1723095823593,36.280842856479,36.1283405300427,36.1690405078376,11214.1830224141,0.0,1.0
2016-03-04,45.13,45.27,44.906,45.27,15250,36.8833332908241,36.9977508990828,36.7002651176102,36.9977508990828,18659.715340078,0.0,1.0
2016-03-07,44.6488,44.8,44.5201,44.62,52400,36.4900636258663,36.6136346427857,36.3848811531313,36.4665262893102,64116.0054963992,0.0,1.0
2016-03-08,44.2,44.44,44.102,44.1424,11509,36.1232734645341,36.3194179358347,36.043181138753,36.076198791422,14082.2730392759,0.0,1.0
2016-03-09,43.86,44.05,43.6804,44.05,10022,35.8454021301915,36.0006831699712,35.6986206841682,36.0006831699712,12262.7978451319,0.0,1.0
2016-03-10,43.74,44.44,43.5168,44.22,31900,35.7473298945412,36.3194179358347,35.5649155362316,36.1396188371425,39032.4537277698,0.0,1.0
2016-03-11,44.97,44.97,44.48,44.48,31861,36.752570309957,36.752570309957,36.3521086810515,36.3521086810515,38984.7338000148,0.0,1.0
2016-03-14,45.26,45.28,44.95,44.95,43036,36.9895782127786,37.005923585387,36.7362249373486,36.7362249373486,52658.3284836457,0.0,1.0
2016-03-15,44.72,44.77,44.509,44.77,60525,36.5482531523522,36.5891165838731,36.3758094713337,36.5891165838731,74057.6571120144,0.0,1.0
2016-03-16,44.76,44.81,44.3601,44.5,23007,36.5809438975689,36.6218073290899,36.2541181722642,36.3684540536599,28151.0866117492,0.0,1.0
2016-03-17,45.05,45.102,44.6388,44.6388,10859,36.8179518003905,36.8604497691723,36.4818909395621,36.4818909395621,13286.9409100267,0.0,1.0
2016-03-18,44.89,45.04,44.7801,44.83,8910,36.6871888195234,36.8097791140863,36.5973709970404,36.6381527016983,10902.1681101702,0.0,1.0
2016-03-21,45.03,45.1533,44.9726,45.03,5887,36.8016064277822,36.9023756499129,36.7546952083961,36.8016064277822,7203.26191521568,0.0,1.0
2016-03-22,45.5,45.5,45.25,45.25,27907,37.1857226840792,37.1857226840792,36.9814055264744,36.9814055264744,34146.6672783972,0.0,1.0
2016-03-23,45.03,45.41,45.0124,45.41,15203,36.8016064277822,37.1121685073415,36.7872224998868,37.1121685073415,18602.2067091938,0.0,1.0
2016-03-24,44.74,44.7867,44.48,44.48,3408,36.5645985249606,36.6027649700011,36.3521086810515,36.3521086810515,4169.98753304825,0.0,1.0
2016-03-28,45.46,45.77,45.38,45.38,6964,37.1530319388625,37.4063852142925,37.0876504484289,37.0876504484289,8521.06607398709,0.0,1.0
2016-03-29,45.94,46.0639,45.6948,45.7874,5726,37.5453208814637,37.6465804647727,37.3449266132849,37.4206056884617,7006.26426474012,0.0,1.0
2016-03-30,46.1,46.3699,46.0511,46.2422,12020,37.6760838623308,37.896664665681,37.6361194263033,37.7922994615765,14707.5264516549,0.0,1.0
2016-03-31,45.38,45.5,45.19,45.5,32433,37.0876504484289,37.1857226840792,36.9323694086492,37.1857226840792,39684.6260737541,0.0,1.0
2016-04-01,44.02,44.1537,43.6833,43.93,9127,35.9761651110586,36.0854339269457,35.7009907631965,35.9026109343209,11167.6866825503,0.0,1.0
2016-04-04,43.89,44.0748,43.8,43.98,33672,35.8699201891041,36.0209514320056,35.7963660123664,35.9434743658419,41200.6514708923,0.0,1.0
2016-04-05,43.03,43.18,42.972,43.15,12695,35.1670691669435,35.2896594615064,35.1196675863792,35.2651414025938,15533.448278183,0.0,1.0
2016-04-06,43.67,43.67,43.09,43.09,11800,35.6901210904119,35.6901210904119,35.2161052847687,35.2161052847687,14438.3371156013,0.0,1.0
2016-04-07,43.41,43.8,43.33,43.74,15552,35.4776312465028,35.7963660123664,35.4122497560693,35.7473298945412,19029.2388832061,0.0,1.0
2016-04-08,44.76,44.87,44.64,44.64,3404,36.5809438975689,36.6708434469151,36.4828716619186,36.4828716619186,4165.09318148364,0.0,1.0
2016-04-11,44.5401,45.0226,44.5401,44.7,7967,36.4012265257397,36.795558639917,36.4012265257397,36.5319077797438,9748.32472881322,0.0,1.0
2016-04-12,45.39,45.71,45.1007,45.17,27844,37.0958231347331,37.3573490964673,36.8593873199528,36.9160240360409,34069.5812412546,0.0,1.0
2016-04-13,46.58,46.7199,46.36,46.36,19033,38.0683728049321,38.1827086863278,37.8885737062399,37.8885737062399,23288.5483323085,0.0,1.0
2016-04-14,46.73,46.9999,46.73,46.77,43012,38.190963099495,38.4115439028452,38.190963099495,38.2236538447118,52628.962374258,0.0,1.0
2016-04-15,46.477,46.57,46.373,46.53,6728,37.9841941359989,38.0602001186279,37.8991981984353,38.0275093734111,8232.29933167507,0.0,1.0
2016-04-18,46.88,47.007,46.28,46.28,34282,38.3135533940579,38.4173465101212,37.8231922158063,37.8231922158063,41947.0400844954,0.0,1.0
2016-04-19,47.5,47.71,47.47,47.51,136863,38.8202599449179,38.9918863573059,38.7957418860053,38.8284326312221,167463.909546826,0.0,1.0
2016-04-20,47.87,48.16,47.57,47.57,60797,39.122649338173,39.3596572409946,38.8774687490472,38.8774687490472,74390.4730184081,0.0,1.0
2016-04-21,47.67,47.9297,47.5501,47.8499,5814,38.9591956120892,39.1714402754091,38.8612051033019,39.1062222387016,7113.93999916154,0.0,1.0
2016-04-22,47.73,47.81,47.53,47.53,14959,39.0082317299143,39.0736132203479,38.8447780038305,38.8447780038305,18303.6512637526,0.0,1.0
2016-04-25,47.13,47.19,47.03,47.19,24359,38.5178705516627,38.5669066694879,38.4361436886208,38.5669066694879,29805.3774405876,0.0,1.0
2016-04-26,46.97,47.03,46.7837,46.94,3826,38.3871075707956,38.4361436886208,38.2348504249485,38.3625895118831,4681.44727155007,0.0,1.0
2016-04-27,47.11,47.17,46.8323,46.84,53601,38.5015251790543,38.5505612968795,38.2745696803869,38.2808626488411,65585.5345536736,0.0,1.0
2016-04-28,45.19,46.1,45.04,46.06,45013,36.9323694086492,37.6760838623308,36.8097791140863,37.6433931171141,55077.3617444546,0.0,1.0
2016-04-29,44.99,45.2299,44.7174,45.16,30524,36.7689156825654,36.964978427003,36.5461282539131,36.9078513497367,37348.7967895437,0.0,1.0
2016-05-02,45.55,45.84,45.44,45.44,16336,37.2265861156002,37.4635940184218,37.1366865662541,37.1366865662541,19988.5317898698,0.0,1.0
2016-05-03,45.07,45.37,45.03,45.37,26944,36.8342971729989,37.0794777621247,36.8016064277822,37.0794777621247,32968.3521392172,0.0,1.0
2016-05-04,44.8,45.009,44.63,44.87,16250,36.6136346427857,36.7844437865433,36.4746989756144,36.6708434469151,19883.3032312307,0.0,1.0
2016-05-05,45.17,45.17,44.8739,44.94,25906,36.9160240360409,36.9160240360409,36.6740307945737,36.7280522510444,31698.2679082007,0.0,1.0
2016-05-06,45.34,45.5,45.06,45.06,56655,37.0549597032121,37.1857226840792,36.8261244866947,36.8261244866947,69322.3719732538,0.0,1.0
2016-05-09,45.33,45.6896,45.321,45.6,3052,37.0467870169079,37.3406768164067,37.0394315992342,37.2674495471212,3734.39024379791,0.0,1.0
2016-05-10,46.59,46.62,46.02,46.02,24127,38.0765454912363,38.1010635501489,37.6107023718973,37.6107023718973,29521.5050498401,0.0,1.0
2016-05-11,45.74,46.14,45.71,46.14,28248,37.3818671553799,37.7087746075476,37.3573490964673,37.7087746075476,34563.9107492802,0.0,1.0
2016-05-12,45.96,46.215,45.82,46.21,15300,37.5616662540721,37.7700697548291,37.4472486458134,37.765983411677,18720.8947346357,0.0,1.0
2016-05-13,45.635,45.7999,45.54,45.74,11540,37.2960539491858,37.430821546342,37.218413429296,37.3818671553799,14120.2042639017,0.0,1.0
2016-05-16,46.33,46.3402,45.96,45.96,19518,37.8640556473273,37.8723917873576,37.5616662540721,37.5616662540721,23881.9884595175,0.0,1.0
2016-05-17,46.16,46.4,46.052,46.34,5486,37.725119980156,37.9212644514566,37.6368549680707,37.8722283336315,6712.60317086347,0.0,1.0
2016-05-18,46.11,46.3894,46.0,46.2355,9550,37.684256548635,37.9126014039742,37.5943569992889,37.7868237617527,11685.2643605079,0.0,1.0
2016-05-19,45.69,45.7526,45.5301,45.68,14359,37.3410037238589,37.3921647401232,37.2103224698549,37.3328310375547,17569.498529061,0.0,1.0
2016-05-20,46.19,46.2795,46.0538,46.25,53826,37.7496380390686,37.8227835814911,37.6383260516055,37.7986741568937,65860.8418291828,0.0,1.0
2016-05-23,45.99,46.2299,45.99,46.05,3722,37.5861843129847,37.7822470574223,37.5861843129847,37.6352204308099,4554.19413087019,0.0,1.0
2016-05-24,46.37,46.37,46.19,46.19,6696,37.896746392544,37.896746392544,37.7496380390686,37.7496380390686,8193.14451915819,0.0,1.0
2016-05-25,46.56,46.62,46.46,46.51,24037,38.0520274323237,38.1010635501489,37.9703005692818,38.0111640008028,29411.3821396364,0.0,1.0
2016-05-26,46.44,46.54,46.301,46.39,5458,37.9539551966734,38.0356820597153,37.8403548570451,37.9130917651524,6678.3427099112,0.0,1.0
2016-05-27,46.4,46.47,46.2901,46.44,12144,37.9212644514566,37.978473255586,37.8314466289735,37.9539551966734,14859.2513501579,0.0,1.0
2016-05-31,46.68,46.74,46.5199,46.74,8930,38.150099667974,38.1991357857992,38.0192549602439,38.1991357857992,10926.6398679932,0.0,1.0
2016-06-01,46.48,46.655,46.45,46.48,6390,37.9866459418902,38.1296679522136,37.9621278829776,37.9866459418902,7818.72662446547,0.0,1.0
2016-06-02,46.2,46.21,46.07,46.13,24175,37.7578107253728,37.765983411677,37.6515658034183,37.7006019212434,29580.2372686154,0.0,1.0
2016-06-03,46.58,46.5927,46.26,46.42,46221,38.0683728049321,38.0787521165384,37.8068468431979,37.937609824065,56555.4559169669,0.0,1.0
2016-06-06,47.18,47.3403,47.083,47.11,17346,38.5587339831837,38.6897421446399,38.479458926033,38.5015251790543,21224.355559934,0.0,1.0
2016-06-07,47.51,47.6892,47.4801,47.5,10358,38.8284326312221,38.9748871697932,38.8039962991725,38.8202599449179,12673.9233765592,0.0,1.0
2016-06-08,47.73,47.93,47.71,47.74,8311,39.0082317299143,39.1716854559982,38.9918863573059,39.0164044162185,10169.2389633697,0.0,1.0
2016-06-09,47.38,47.4946,47.2312,47.34,14793,38.7221877092676,38.8158466943136,38.6005781370612,38.6894969640508,18100.5356738212,0.0,1.0
2016-06-10,46.47,46.58,46.2301,46.58,6121,37.978473255586,38.0683728049321,37.7824105111484,38.0683728049321,7489.5814817454,0.0,1.0
2016-06-13,45.5297,45.83,45.5297,45.59,3469,37.2099955624027,37.4554213321176,37.2099955624027,37.259276860817,4244.62639440856,0.0,1.0
2016-06-14,45.36,45.4,44.9612,45.4,4979,37.0713050758205,37.1039958210373,36.7453783460093,37.1039958210373,6092.24411004908,0.0,1.0
2016-06-15,45.71,45.79,45.49,45.52,9941,37.3573490964673,37.4227305869008,37.177549997775,37.2020680566876,12163.6872259486,0.0,1.0
2016-06-16,45.32,45.48,44.82,45.01,13900,37.0386143306038,37.1693773114708,36.6299800153941,36.7852610551738,17007.8716870219,0.0,1.0
2016-06-17,45.23,45.47,45.02,45.23,21333,36.965060153866,37.1612046251667,36.793433741478,36.965060153866,26102.8004819596,0.0,1.0
2016-06-20,46.2214,46.5429,46.2214,46.33,4451,37.7753002740637,38.0380521387436,37.7753002740637,37.8640556473273,5446.18970352048,0.0,1.0
2016-06-21,46.4,46.81,46.4,46.54,7737,37.9212644514566,38.2563445899286,37.9212644514566,38.0356820597153,9466.89951384811,0.0,1.0
2016-06-22,45.59,46.02,45.59,45.94,46513,37.4340906208637,37.7871649566165,37.4340906208637,37.7214767081043,56646.9663034404,0.2139,1.0
2016-06-23,46.52,46.61,46.2,46.37,20290,38.1977165098175,38.2716157893936,37.9349635157688,38.0745510438572,24710.6603809001,0.0,1.0
2016-06-24,44.8,45.3888,44.27,44.44,32841,36.7854191668061,37.2688846758556,36.3502345204131,36.4898220485015,39996.1950502287,0.0,1.0
2016-06-27,44.67,45.0211,44.2387,44.98,82515,36.6786757629739,36.9669650636316,36.3245339931827,36.9332177259585,100492.860587973,0.0,1.0
2016-06-28,45.39,45.48,45.03,45.3,14847,37.2698699995833,37.3437692791595,36.9742728812786,37.1959707200071,18081.7730249001,0.0,1.0
2016-06-29,45.86,46.0,45.77,45.77,10791,37.6557884595922,37.7707428944884,37.581889180016,37.581889180016,13142.0766964166,0.0,1.0
2016-06-30,45.38,45.49,45.14,45.22,27032,37.2616589685193,37.3519803102235,37.0645942229828,37.130282471495,32921.5658657709,0.0,1.0
2016-07-01,45.52,45.52,45.36,45.39,52540,37.3766134034155,37.3766134034155,37.2452369063912,37.2698699995833,63987.0919868158,0.0,1.0
2016-07-05,45.27,45.4711,45.25,45.4711,8039,37.1713376268151,37.3364614615125,37.154915564687,37.3364614615125,9790.48786604513,0.0,1.0
2016-07-06,45.25,45.25,44.8301,45.077,13786,37.154915564687,37.154915564687,36.8101343703088,37.0128647272795,16789.6088719117,0.0,1.0
2016-07-07,45.2721,45.41,45.142,45.37,15647,37.1730619433385,37.2862920617113,37.0662364291956,37.2534479374552,19056.0721034965,0.0,1.0
2016-07-08,45.4,45.43,45.05,45.05,25409,37.2780810306473,37.3027141238394,36.9906949434066,36.9906949434066,30944.9566100685,0.0,1.0
2016-07-11,46.41,46.59,46.26,46.26,54118,38.1073951681132,38.2551937272656,37.984229702153,37.984229702153,65908.8969193471,0.0,1.0
2016-07-12,46.58,46.71,46.5301,46.64,23421,38.2469826962016,38.3537261000338,38.2060096511921,38.2962488825857,28523.8233997566,0.0,1.0
2016-07-13,46.4265,46.6,46.245,46.6,5988,38.1209433693689,38.2634047583296,37.9719131555569,38.2634047583296,7292.62860329373,0.0,1.0
2016-07-14,46.49,46.5899,46.48,46.53,22289,38.1730834166254,38.2551116169549,38.1648723855614,38.2059275408815,27145.1902035427,0.0,1.0
2016-07-15,45.96,45.98,45.76,45.95,56352,37.7378987702324,37.7543208323604,37.573678148952,37.7296877391684,68629.6270963274,0.0,1.0
2016-07-18,45.93,46.09,45.88,45.88,44305,37.7132656770403,37.8446421740646,37.6722105217202,37.6722105217202,53957.9008465145,0.0,1.0
2016-07-19,45.82,45.97,45.82,45.97,16977,37.6229443353361,37.7461098012964,37.6229443353361,37.7461098012964,20675.8443216629,0.0,1.0
2016-07-20,46.36,46.476,46.212,46.32,98014,38.0663400127931,38.1615879731358,37.9448167530457,38.0334958885371,119368.687361929,0.0,1.0
2016-07-21,46.0814,46.12,45.925,46.12,5124,37.8375806873496,37.8692752672567,37.7091601615083,37.8692752672567,6240.38559840966,0.0,1.0
2016-07-22,45.96,46.06,45.96,45.99,3027,37.7378987702324,37.8200090808726,37.7378987702324,37.7625318634244,3686.50413863896,0.0,1.0
2016-07-25,45.94,46.0301,45.86,46.0301,45942,37.7214767081043,37.7954580979912,37.6557884595922,37.7954580979912,55951.5603360924,0.0,1.0
2016-07-26,46.09,46.1601,46.0601,46.1601,1600,37.8446421740646,37.9022015018234,37.8200911911832,37.9022015018234,1948.59815719272,0.0,1.0
2016-07-27,46.19,46.34,46.11,46.34,25521,37.9267524847048,38.0499179506651,37.8610642361927,38.0499179506651,31081.358481072,0.0,1.0
2016-07-28,46.298,46.34,45.9168,46.07,24730,38.0154316201962,38.0499179506651,37.7024271160358,37.8282201119366,30118.0202671099,0.0,1.0
2016-07-29,46.93,47.07,46.81,46.92,48993,38.5343687834422,38.6493232183385,38.435836410674,38.5261577523782,59667.2934470892,0.0,1.0
2016-08-01,46.86,47.0,46.791,47.0,23366,38.4768915659941,38.5918460008904,38.4202354516524,38.5918460008904,28456.8403381031,0.0,1.0
2016-08-02,46.4,46.52,46.2,46.515,18203,38.0991841370492,38.1977165098175,37.9349635157688,38.1936109942854,22168.9576596119,0.0,1.0
2016-08-03,45.99,45.99,45.82,45.82,14834,37.7625318634244,37.7625318634244,37.6229443353361,37.6229443353361,18065.940664873,0.0,1.0
2016-08-04,46.3741,46.4,46.23,46.24,10287,38.0779175665934,38.0991841370492,37.9595966089609,37.9678076400249,12528.2682769009,0.0,1.0
2016-08-05,46.215,46.2987,46.19,46.22,9722,37.9472800623649,38.0160063923707,37.9267524847048,37.9513855778969,11840.1695526422,0.0,1.0
2016-08-08,46.28,46.3276,46.1701,46.29,62054,38.000651764281,38.0397362721457,37.9104125328874,38.008862795345,75573.9437790229,0.0,1.0
2016-08-09,46.83,46.96,46.74,46.74,8053,38.4522584728021,38.5590018766343,38.3783591932259,38.3783591932259,9807.53809992057,0.0,1.0
2016-08-10,47.24,47.4,47.2133,47.4,4658,38.7889107464268,38.9202872434511,38.7669872934859,38.9202872434511,5672.85638512729,0.0,1.0
2016-08-11,47.475,47.57,47.3915,47.4,6058,38.9818699764313,39.0598747715395,38.9133078670467,38.9202872434511,7377.87977267091,0.0,1.0
2016-08-12,47.64,47.7452,47.64,47.65,1624,39.1173519889876,39.2037320357811,39.1173519889876,39.1255630200516,1977.82712955061,0.0,1.0
2016-08-15,47.61,47.7499,47.56,47.63,10377,39.0927188957955,39.2075912203812,39.0516637404755,39.1091409579236,12637.876923243,0.0,1.0
2016-08-16,47.23,47.4,47.21,47.39,46738,38.7806997153628,38.9202872434511,38.7642776532348,38.9120762123871,56920.9879192957,0.0,1.0
2016-08-17,47.32,47.32,47.0,47.0987,23435,38.854598994939,38.854598994939,38.5918460008904,38.6728888774922,28540.873633632,0.0,1.0
2016-08-18,46.8974,46.93,46.77,46.93,5761,38.5076008221735,38.5343687834422,38.4029922864179,38.5343687834422,7016.17123974202,0.0,1.0
2016-08-19,46.78,46.824,46.64,46.64,3203,38.411203317482,38.4473318541636,38.2962488825857,38.2962488825857,3900.84993593016,0.0,1.0
2016-08-22,47.2409,47.2482,47.1,47.1,5934,38.7896497392226,38.7956437918993,38.6739563115306,38.6739563115306,7226.86341548848,0.0,1.0
2016-08-23,47.427,47.562,47.42,47.44,3873,38.942457027324,39.0533059466883,38.9367093055792,38.9531313677072,4716.82541425461,0.0,1.0
2016-08-24,47.55,47.58,47.51,47.55,21832,39.0434527094114,39.0680858026035,39.0106085851554,39.0434527094114,26588.6218548946,0.0,1.0
2016-08-25,47.37,47.43,47.34,47.3918,9570,38.8956541502591,38.9449203366432,38.871021057067,38.9135541979787,11655.0527277089,0.0,1.0
2016-08-26,46.93,47.3599,46.81,47.3599,5383,38.5343687834422,38.8873610088844,38.435836410674,38.8873610088844,6555.81492510524,0.0,1.0
2016-08-29,47.015,47.1,46.8301,46.8301,9128,38.6041625474864,38.6739563115306,38.4523405831127,38.4523405831127,11116.7524867844,0.0,1.0
2016-08-30,46.875,46.9656,46.8411,46.891,5504,38.4892081125901,38.5636000540302,38.4613727172831,38.5023457622926,6703.17766074294,0.0,1.0
2016-08-31,46.78,46.87,46.59,46.87,383082,38.411203317482,38.4851025970581,38.2551937272656,38.4851025970581,466545.549533562,0.0,1.0
2016-09-01,46.9,46.94,46.73,46.871,148727,38.5097356902502,38.5425798145063,38.3701481621619,38.4859237001645,181130.723828,0.0,1.0
2016-09-02,47.03,47.07,46.83,47.04,2913210,38.6164790940824,38.6493232183385,38.4522584728021,38.6246901251465,3547922.27344712,0.0,1.0
2016-09-06,47.9,47.93,47.45,47.5,124500,39.3308387966521,39.3554718898442,38.9613423987712,39.0023975540913,151625.294106558,0.0,1.0
2016-09-07,48.3099,48.52,48.2364,48.41,142309,39.6674089599663,39.8399227226213,39.6070578816457,39.7496013809171,173314.409469961,0.0,1.0
2016-09-08,48.08,48.31,47.9884,48.31,71199,39.4786373558045,39.6674910702769,39.403424311258,39.6674910702769,86711.4001212274,0.0,1.0
2016-09-09,47.39,47.74,47.39,47.74,110995,38.9120762123871,39.1994622996278,38.9120762123871,39.1994622996278,135177.907786003,0.0,1.0
2016-09-12,47.78,47.78,47.35,47.35,27488,39.2323064238839,39.2323064238839,38.879232088131,38.879232088131,33476.9163405708,0.0,1.0
2016-09-13,47.07,47.376,46.91,47.376,13162,38.6493232183385,38.9005807688975,38.5179467213142,38.9005807688975,16029.6555906066,0.0,1.0
2016-09-14,46.81,46.8526,46.6601,46.85,16660,38.435836410674,38.4708154030067,38.3127530550244,38.4686805349301,20289.7783117691,0.0,1.0
2016-09-15,47.1499,47.25,46.78,46.78,19850,38.71492935654,38.7971217774909,38.411203317482,38.411203317482,24174.7958876721,0.0,1.0
2016-09-16,46.556,46.67,46.525,46.67,12619,38.2272762216479,38.3208819757777,38.2018220253495,38.3208819757777,15368.3500910093,0.0,1.0
2016-09-19,46.8261,46.99,46.81,46.92,5759,38.4490561706871,38.5836349698264,38.435836410674,38.5261577523782,7013.73549204552,0.0,1.0
2016-09-20,47.54,47.62,47.54,47.601,28579,39.0352416783474,39.1009299268596,39.0352416783474,39.0853289678379,34805.6167090066,0.0,1.0
2016-09-21,48.88,48.92,48.5685,48.85,13728,40.135519840926,40.1683639651821,39.8797462232818,40.1108867477339,16718.9721887135,0.0,1.0
2016-09-22,49.37,49.62,49.3481,49.62,6342,40.5378603630629,40.7431361396634,40.5198782050327,40.7431361396634,7723.75594557263,0.0,1.0
2016-09-23,48.9614,49.16,48.9419,49.1,3336,40.2023576337871,40.3654287107185,40.1863461232123,40.3161625243344,4062.82715774681,0.0,1.0
2016-09-26,48.61,48.66,48.5,48.6183,5200,39.9138220021975,39.9548771575176,39.8235006604933,39.9206371579806,6332.94401087632,0.0,1.0
2016-09-27,49.53,49.5664,49.4,49.4688,6866,40.6692368600872,40.6991250131603,40.562493456255,40.6189853499754,8361.92184205324,0.0,1.0
2016-09-28,49.8812,49.895,49.66,49.8199,4652,40.9576082710556,40.9689394939239,40.7759802639195,40.9072746506332,5665.54914203782,0.0,1.0
2016-09-29,49.38,49.581,49.311,49.56,6187,40.546071394127,40.7111131185137,40.4894152797852,40.6938699532793,7534.98549909457,0.0,1.0
2016-09-30,49.29,49.35,49.04,49.26,4342,40.4721721145508,40.5214383009349,40.2668963379503,40.4475390213587,5288.00824908172,0.0,1.0
2016-10-03,49.24,49.2581,49.14,49.14,4191,40.4311169592307,40.4459789254566,40.3490066485905,40.3490066485905,5104.10929799666,0.0,1.0
2016-10-04,48.91,49.395,48.9,49.39,6345,40.160152934118,40.558387940723,40.151941903054,40.554282425191,7727.40956711737,0.0,1.0
2016-10-05,49.1,49.1643,48.98,48.98,4892,40.3161625243344,40.3689594540761,40.2176301515662,40.2176301515662,5957.83886561673,0.0,1.0
2016-10-06,48.77,48.868,48.76,48.8,5253,40.0451984992218,40.1256666036492,40.0369874681578,40.0698315924138,6397.49132483333,0.0,1.0
2016-10-07,48.84,48.8656,48.6538,48.8376,6006,40.1026757166699,40.1236959561938,39.9497863182579,40.1007050692145,7314.55033256215,0.0,1.0
2016-10-10,49.0,49.124,48.97,49.124,16839,40.2340522136942,40.3358689988881,40.2094191205022,40.3358689988881,20507.7777306051,0.0,1.0
2016-10-11,48.66,48.97,48.6466,48.97,6575,39.9548771575176,40.2094191205022,39.9438743758918,40.2094191205022,8007.5205522138,0.0,1.0
2016-10-12,48.4466,48.54,48.3687,48.54,2877,39.7796537546114,39.8563447847493,39.7156898226227,39.8563447847493,3503.82306140215,0.0,1.0
2016-10-13,48.62,48.678,48.48,48.48,9300,39.9220330332615,39.9696570134328,39.8070785983652,39.8070785983652,11326.2267886826,0.0,1.0
2016-10-14,48.5671,48.6812,48.53,48.68,14509,39.8785966789328,39.9722845433733,39.8481337536853,39.9712992196456,17670.1316641932,0.0,1.0
2016-10-17,48.536,48.68,48.5,48.68,11504,39.8530603723237,39.9712992196456,39.8235006604933,39.9712992196456,14010.4207502156,0.0,1.0
2016-10-18,49.02,49.15,49.02,49.0454,2624,40.2504742758223,40.3572176796545,40.2504742758223,40.2713302947249,3195.70097779605,0.0,1.0
2016-10-19,49.41,49.61,49.41,49.61,8942,40.570704487319,40.7349251085994,40.570704487319,40.7349251085994,10890.2279510108,0.0,1.0
2016-10-20,49.7,49.71,49.44,49.54,6415,40.8088243881756,40.8170354192396,40.5953375805111,40.6774478911513,7812.66073649453,0.0,1.0
2016-10-21,49.5375,49.54,49.53,49.54,1333,40.6753951333853,40.6774478911513,40.6692368600872,40.6774478911513,1623.42583971118,0.0,1.0
2016-10-24,49.85,49.85,49.76,49.82,21139,40.9319898541359,40.9319898541359,40.8580905745597,40.9073567609438,25744.6352780605,0.0,1.0
2016-10-25,50.0,50.0,49.7065,49.76,85321,41.0551553200961,41.0551553200961,40.8141615583672,40.8580905745597,103910.21460615,0.0,1.0
2016-10-26,49.9398,50.0255,49.9,49.9,3504,41.0057249130907,41.0760934493094,40.973045009456,40.973045009456,4267.42996425205,0.0,1.0
2016-10-27,49.835,49.93,49.835,49.93,1932,40.9196733075398,40.997678102648,40.9196733075398,40.997678102648,2352.9322748102,0.0,1.0
2016-10-28,49.884,49.884,49.7,49.7,3035,40.9599073597535,40.9599073597535,40.8088243881756,40.8088243881756,3696.24712942493,0.0,1.0
2016-10-31,49.94,50.0,49.84,49.84,11583,41.005889133712,41.0551553200961,40.9237788230718,40.9237788230718,14106.632784227,0.0,1.0
2016-11-01,49.86,50.0699,49.61,50.02,26317,40.9402008851999,41.1125504272336,40.7349251085994,41.0715773822242,32050.7860642754,0.0,1.0
2016-11-02,49.445,49.78,49.445,49.65,7635,40.5994430960431,40.8745126366877,40.5994430960431,40.7677692328555,9298.46683135398,0.0,1.0
2016-11-03,49.575,49.66,49.5543,49.66,4039,40.7061864998753,40.7759802639195,40.6891896655728,40.7759802639195,4918.99247306336,0.0,1.0
2016-11-04,49.1,49.32,49.08,49.19,14941,40.3161625243344,40.4968052077428,40.2997404622064,40.3900618039106,18196.2531666352,0.0,1.0
2016-11-07,49.33,49.354,49.26,49.29,10403,40.5050162388069,40.5247227133605,40.4475390213587,40.4721721145508,12669.5416432974,0.0,1.0
2016-11-08,49.232,49.445,49.11,49.11,3536,40.4245481343795,40.5994430960431,40.3243735553984,40.3243735553984,4306.40192739589,0.0,1.0
2016-11-09,49.03,49.3576,48.74,48.74,24425,40.2586853068863,40.5276786845435,40.0205654060297,40.0205654060297,29746.568743395,0.0,1.0
2016-11-10,48.63,48.7999,48.21,48.5746,12705,39.9302440643255,40.0697494821032,39.5853807596367,39.8847549522308,15473.0872419584,0.0,1.0
2016-11-11,47.82,47.8797,47.65,47.82,4268,39.2651505481399,39.3141704035922,39.1255630200516,39.2651505481399,5197.88558431157,0.0,1.0
2016-11-14,48.0099,48.09,47.8501,48.0,40823,39.4210780280457,39.4868483868685,39.2898657516427,39.4129491072923,49717.2641069238,0.0,1.0
2016-11-15,48.0999,48.1228,47.86,47.86,2917,39.4949773076219,39.5137805687585,39.297994672396,39.297994672396,3552.53801533196,0.0,1.0
2016-11-16,47.61,47.8199,47.61,47.753,5199,39.0927188957955,39.2650684378293,39.0927188957955,39.210136640011,6331.72613702808,0.0,1.0
2016-11-17,48.33,48.33,47.8,47.8,15985,39.6839131324049,39.6839131324049,39.2487284860119,39.2487284860119,19467.7134642035,0.0,1.0
2016-11-18,47.6112,47.836,47.5686,47.76,5322,39.0937042195232,39.2782881978424,39.0587252271905,39.2158843617558,6481.52462036227,0.0,1.0
2016-11-21,47.81,47.81,47.5275,47.59,8114,39.2569395170759,39.2569395170759,39.0249778895174,39.0762968336675,9881.82840466356,0.0,1.0
2016-11-22,47.96,47.98,47.748,47.92,10348,39.3801049830362,39.3965270451643,39.206031124479,39.3472608587801,12602.5585816439,0.0,1.0
2016-11-23,47.8632,47.8632,47.548,47.57,2764,39.3006222023365,39.3006222023365,39.0418105031986,39.0598747715395,3366.20331655041,0.0,1.0
2016-11-25,47.5044,47.51,47.371,47.51,1948,39.0060104077595,39.0106085851554,38.8964752533655,39.0106085851554,2372.41825638213,0.0,1.0
2016-11-28,47.9075,47.9075,47.7616,47.7924,1899,39.3369970699501,39.3369970699501,39.2171981267261,39.2424881024033,2312.7424378181,0.0,1.0
2016-11-29,47.86,48.06,47.73,47.77,16474,39.297994672396,39.4622152936764,39.1912512685638,39.2240953928199,20063.2537759955,0.0,1.0
2016-11-30,47.64,47.93,47.62,47.93,10639,39.1173519889876,39.3554718898442,39.1009299268596,39.3554718898442,12956.9598714833,0.0,1.0
2016-12-01,47.2296,47.42,47.2254,47.42,6789,38.7803712741203,38.9367093055792,38.7769226410734,38.9367093055792,8268.14555573833,0.0,1.0
2016-12-02,47.05,47.1,46.992,47.03,4671,38.6329011562105,38.6739563115306,38.5852771760392,38.6164790940824,5688.68874515448,0.0,1.0
2016-12-05,47.19,47.319,47.071,47.12,10177,38.7478555911067,38.8537778918326,38.6501443214449,38.6903783736586,12394.3021535939,0.0,1.0
2016-12-06,47.382,47.382,47.1398,47.18,34056,38.9055073875359,38.9055073875359,38.7066362151654,38.7396445600427,41475.9117758469,0.0,1.0
2016-12-07,47.91,47.91,47.52,47.52,12414,39.3390498277161,39.3390498277161,39.0188196162194,39.0188196162194,15118.685952119,0.0,1.0
2016-12-08,48.55,48.5733,48.4834,48.49,3038,39.8645558158134,39.8836875181925,39.809870348927,39.8152896294292,3699.90075096966,0.0,1.0
2016-12-09,48.47,48.47,48.4101,48.43,2904,39.7988675673012,39.7988675673012,39.7496834912277,39.7660234430451,3536.70565530478,0.0,1.0
2016-12-12,48.29,48.47,48.198,48.47,3598,39.6510690081489,39.7988675673012,39.5755275223599,39.7988675673012,4381.91010598711,0.0,1.0
2016-12-13,48.88,48.92,48.73,48.73,22118,40.135519840926,40.1683639651821,40.0123543749657,40.0123543749657,26936.9337754928,0.0,1.0
2016-12-14,48.075,48.72,48.07,48.72,7290,39.4745318402724,40.0041433439017,39.4704263247404,40.0041433439017,8878.30035370932,0.0,1.0
2016-12-15,48.2,48.2612,48.0275,48.2,3319,39.5771697285727,39.6274212386845,39.4355294427184,39.5771697285727,4042.12330232663,0.0,1.0
2016-12-16,48.0,48.1558,47.97,48.1558,4233,39.4129491072923,39.5408769712697,39.3883160141002,39.5408769712697,5155.25999962297,0.0,1.0
2016-12-19,48.5028,48.65,48.4,48.4,11061,39.8257997491912,39.9466661264536,39.7413903498531,39.7413903498531,13470.9026354429,0.0,1.0
2016-12-20,48.68,48.8129,48.65,48.72,24679,39.9712992196456,40.0804238224864,39.9466661264536,40.0041433439017,30055.9087008494,0.0,1.0
2016-12-21,47.84,48.04,47.79,47.9,14477,39.6746346673026,39.8404985246074,39.6331687029764,39.724393824494,17456.4853793293,0.4787,1.0
2016-12-22,47.88,47.94,47.8568,47.94,1828,39.7078074387636,39.757566595955,39.6885672313162,39.757566595955,2204.21739817738,0.0,1.0
2016-12-23,48.0633,48.0948,47.96,47.97,13346,39.8598216639834,39.8859452215089,39.7741529816855,39.7824461745507,16092.7162998224,0.0,1.0
2016-12-27,47.92,48.0358,47.767,47.97,4653,39.7409802102245,39.837015383604,39.6140943593864,39.7824461745507,5610.62557643292,0.0,1.0
2016-12-28,48.21,48.25,48.1611,48.25,11715,39.9814828033164,40.0146555747774,39.9409290902054,40.0146555747774,14126.0431179694,0.0,1.0
2016-12-29,47.521,47.7014,47.521,47.7,2486,39.4100818149015,39.5596910141904,39.4100818149015,39.5585299671893,2997.63919686487,0.0,1.0
2016-12-30,47.59,47.8439,47.59,47.84,9486,39.4673048456716,39.67786901252,39.4673048456716,39.6746346673026,11438.2966297104,0.0,1.0
2017-01-03,47.8975,47.93,47.76,47.93,10346,39.7223205262777,39.7492734030897,39.6082891243807,39.7492734030897,12475.2916857458,0.0,1.0
2017-01-04,48.9,49.0017,48.79,48.79,58939,40.5537131110179,40.6380548824574,40.4624879895003,40.4624879895003,71069.129776355,0.0,1.0
2017-01-05,49.2991,49.3884,49.2,49.2,5704,40.8846944382696,40.9587526505562,40.8025088969751,40.8025088969751,6877.92999956444,0.0,1.0
2017-01-06,49.13,49.2,49.0501,49.2,7424,40.7444565469184,40.8025088969751,40.6781939359252,40.8025088969751,8951.92011163507,0.0,1.0
2017-01-09,49.19,49.2,49.04,49.14,27561,40.7942157041098,40.8025088969751,40.6698178111313,40.7527497397836,33233.2799295224,0.0,1.0
2017-01-10,49.05,49.142,48.9912,49.0,9227,40.6781110039965,40.7544083783567,40.6293470299489,40.6366450396703,11125.9923046951,0.0,1.0
2017-01-11,49.26,49.26,49.03,49.03,2784,40.8522680541665,40.8522680541665,40.661524618266,40.661524618266,3356.97004186315,0.0,1.0
2017-01-12,49.13,49.13,48.8758,49.11,3613,40.7444565469184,40.7444565469184,40.533643584284,40.7278701611879,4356.585043553,0.0,1.0
2017-01-13,49.3507,49.38,49.24,49.24,2873,40.9274873134542,40.9517863685494,40.835681668436,40.835681668436,3464.28697208076,0.0,1.0
2017-01-17,48.71,48.9086,48.6465,48.83,27882,40.3961424465784,40.560845256882,40.3434806718841,40.4956607609612,33620.3443632286,0.0,1.0
2017-01-18,48.69,48.9014,48.65,48.82,5235,40.3795560608479,40.554874158019,40.3463832893869,40.487367568096,6312.40595156379,0.0,1.0
2017-01-19,48.5978,48.92,48.5978,48.85,2337,40.3030928226304,40.5702994967484,40.3030928226304,40.5122471466917,2817.97377436573,0.0,1.0
2017-01-20,49.135,49.4258,49.135,49.26,3270,40.748603143351,40.9897691918722,40.748603143351,40.8522680541665,3942.99282934357,0.0,1.0
2017-01-23,49.3168,49.39,49.1301,49.18,4699,40.8993733896411,40.9600795614146,40.7445394788471,40.7859225112446,5666.09275384875,0.0,1.0
2017-01-24,49.3577,49.3577,49.08,49.2,4586,40.9332925484599,40.9332925484599,40.7029905825922,40.8025088969751,5529.83642671854,0.0,1.0
2017-01-25,50.01,50.01,49.65,49.65,7697,41.4742575190594,41.4742575190594,41.1757025759108,41.1757025759108,9281.10575151605,0.0,1.0
2017-01-26,50.17,50.3409,50.1311,50.29,5615,41.6069486049032,41.7486792709702,41.5746880846575,41.7064669192861,6770.61306934684,0.0,1.0
2017-01-27,49.585,49.76,49.58,49.76,2812,41.1217968222868,41.2669276974285,41.1176502258542,41.2669276974285,3390.73267159453,0.0,1.0
2017-01-30,49.35,49.5,49.25,49.33,11571,40.9269067899537,41.0513046829322,40.8439748613013,40.9103204042232,13952.4067364937,0.0,1.0
2017-01-31,49.06,49.14,48.87,49.09,31541,40.6864041968617,40.7527497397836,40.5288335324222,40.7112837754575,38032.3965841975,0.0,1.0
2017-02-01,49.6859,49.7299,49.49,49.62,11703,41.205475138297,41.2419651869041,41.043011490067,41.1508229973151,14111.5734195131,0.0,1.0
2017-02-02,49.4319,49.495,49.33,49.43,6264,40.99482803952,41.0471580864996,40.9103204042232,40.9932523328756,7553.18259419208,0.0,1.0
2017-02-03,49.35,49.42,49.34,49.34,18401,40.9269067899537,40.9849591400103,40.9186135970884,40.9186135970884,22188.0767745416,0.0,1.0
2017-02-06,49.38,49.4399,49.15,49.15,4049,40.9517863685494,41.0014625938122,40.7610429326489,40.7610429326489,4882.31742079881,0.0,1.0
2017-02-07,49.47,49.48,49.176,49.345,58253,41.0264251043365,41.0347182972018,40.7826052340985,40.922760193521,70241.9453479362,0.0,1.0
2017-02-08,49.64,49.7398,49.55,49.55,9586,41.1674093830456,41.2501754478407,41.0927706472584,41.0927706472584,11558.8774501797,0.0,1.0
2017-02-09,49.5127,49.5559,49.2676,49.4,9103,41.0618370378711,41.0976636310489,40.8585708807441,40.9683727542799,10976.4720873133,0.0,1.0
2017-02-10,49.7657,49.87,49.7103,49.8,10210,41.2716548173616,41.3581528189461,41.2257105288882,41.3001004688894,12311.3017699076,0.0,1.0
2017-02-13,49.9949,50.0444,49.87,49.87,3981,41.4617347978329,41.5027861025158,41.3581528189461,41.3581528189461,4800.32246287974,0.0,1.0
2017-02-14,50.0899,50.0899,49.8099,49.87,3183,41.5405201300527,41.5405201300527,41.308310729826,41.3581528189461,3838.08751553535,0.0,1.0
2017-02-15,49.86,49.93,49.68,49.68,13755,41.3498596260808,41.4079119761375,41.2005821545065,41.2005821545065,16585.8918555416,0.0,1.0
2017-02-16,50.07,50.07,49.85,49.91,6980,41.5240166762509,41.5240166762509,41.3415664332156,41.391325590407,8416.54126875171,0.0,1.0
2017-02-17,50.11,50.11,49.7941,49.91,3429,41.5571894477118,41.5571894477118,41.2952074850989,41.391325590407,4134.71633388964,0.0,1.0
2017-02-21,50.75,50.77,50.6022,50.6022,7717,42.0879537910871,42.1045401768176,41.9653804005389,41.9653804005389,9305.22191560989,0.0,1.0
2017-02-22,50.76,50.76,50.5716,50.58,7447,42.0962469839523,42.0962469839523,41.9400032303712,41.946969512378,8979.653700343,0.0,1.0
2017-02-23,50.7731,50.85,50.671,50.69,3263,42.1071110666058,42.1708857197395,42.0224375674517,42.0381946338957,3934.55217191073,0.0,1.0
2017-02-24,50.4937,50.4937,50.31,50.34,8838,41.875399257951,41.875399257951,41.7230533050166,41.7479328836123,10656.9329130699,0.0,1.0
2017-02-27,50.24,50.24,50.1028,50.14,10739,41.6650009549599,41.6650009549599,41.5512183488488,41.5820690263075,12949.1743101898,0.0,1.0
2017-02-28,50.18,50.3819,50.18,50.36,9024,41.6152417977685,41.7826813617177,41.6152417977685,41.7645192693428,10881.2132391426,0.0,1.0
2017-03-01,50.9368,50.98,50.72,50.72,5306,42.2428706338098,42.2786972269876,42.0630742124914,42.0630742124914,6398.01833409693,0.0,1.0
2017-03-02,50.53,50.69,50.4601,50.66,20211,41.9055035480518,42.0381946338957,41.8475341299238,42.0133150552999,24370.5896250346,0.0,1.0
2017-03-03,50.51,50.579,50.38,50.41,12816,41.8889171623214,41.9461401930915,41.7811056550733,41.805985233669,15453.6379513355,0.0,1.0
2017-03-06,50.45,50.46,50.351,50.46,4724,41.8391580051299,41.8474511979952,41.7570553957641,41.8474511979952,5696.23795896607,0.0,1.0
2017-03-07,50.535,50.565,50.39,50.39,2946,41.9096501444845,41.9345297230802,41.7893988479385,41.7893988479385,3552.31097102329,0.0,1.0
2017-03-08,50.35,50.45,50.3,50.42,7077,41.7562260764775,41.8391580051299,41.7147601121513,41.8142784265342,8533.50466460688,0.0,1.0
2017-03-09,50.4095,50.5399,50.36,50.5,6825,41.8055705740257,41.9137138089884,41.7645192693428,41.8806239694561,8229.64099702443,0.0,1.0
2017-03-10,50.745,50.789,50.66,50.66,5841,42.0838071946545,42.1202972432615,42.0133150552999,42.0133150552999,7043.12572360727,0.0,1.0
2017-03-13,51.1011,51.1011,50.97,50.97,2003,42.3791277925856,42.3791277925856,42.2704040341224,42.2704040341224,2415.23383399853,0.0,1.0
2017-03-14,50.922,50.955,50.85,50.93,8937,42.2305967083692,42.2579642448245,42.1708857197395,42.2372312626614,10776.3079253344,0.0,1.0
2017-03-15,51.2316,51.315,50.74,50.75,4219,42.487353959477,42.5565191879731,42.0796605982219,42.0879537910871,5087.30481559649,0.0,1.0
2017-03-16,51.36,51.7047,51.36,51.69,4681,42.5938385558667,42.8797049139315,42.5938385558667,42.8675139204195,5644.38820616429,0.0,1.0
2017-03-17,51.3663,51.439,51.24,51.28,20281,42.5990632673718,42.6593547795021,42.4943202414838,42.5274930129448,24454.996199363,0.0,1.0
2017-03-20,51.43,51.52,51.31,51.41,20003,42.6518909059233,42.7265296417105,42.5523725915405,42.6353045201929,24119.7815184586,0.0,1.0
2017-03-21,51.05,51.535,51.025,51.47,10925,42.3367495770443,42.7389694310083,42.3160165948812,42.6850636773843,13173.4546362625,0.0,1.0
2017-03-22,50.86,50.86,50.6764,50.75,3546,42.1791789126047,42.1791789126047,42.0269158915989,42.0879537910871,4275.79589383863,0.0,1.0
2017-03-23,50.87,51.0,50.76,50.76,4427,42.18747210547,42.2952836127181,42.0962469839523,42.0962469839523,5338.11292217247,0.0,1.0
2017-03-24,51.18,51.3198,51.18,51.18,3667,42.4445610842924,42.5604999205484,42.4445610842924,42.4445610842924,4421.69868660638,0.0,1.0
2017-03-27,51.1922,51.2,50.91,50.91,13050,42.454678779588,42.4611474700229,42.2206448769309,42.2206448769309,15735.7970712335,0.0,1.0
2017-03-28,51.6901,51.6901,51.49,51.49,3158,42.8675968523482,42.8675968523482,42.7016500631148,42.7016500631148,3807.94231041804,0.0,1.0
2017-03-29,51.6223,51.68,51.56,51.56,4354,42.8113690047219,42.8592207275543,42.7597024131714,42.7597024131714,5250.08892322994,0.0,1.0
2017-03-30,51.3744,51.3744,51.3084,51.36,2068,42.6057807535926,42.6057807535926,42.551045680682,42.5938385558667,2493.61136730352,0.0,1.0
2017-03-31,50.9365,50.9999,50.7914,50.82,8109,42.2426218380238,42.2952006807894,42.1222876095492,42.1460061411438,9777.89873184924,0.0,1.0
2017-04-03,51.24,51.24,50.96,51.02,8286,42.4943202414838,42.4943202414838,42.2621108412571,42.3118699984486,9991.32678407977,0.0,1.0
2017-04-04,50.8539,50.99,50.84,50.86,24401,42.1741200649569,42.2869904198528,42.1625925268742,42.1791789126047,29422.926002695,0.0,1.0
2017-04-05,50.5478,50.775,50.5478,50.64,3611,41.920265431352,42.1086867732502,41.920265431352,41.9967286695695,4354.17342714362,0.0,1.0
2017-04-06,50.01,50.0876,49.9593,50.01,3548,41.4742575190594,41.5386126956937,41.4322110312327,41.4742575190594,4278.20751024801,0.0,1.0
2017-04-07,50.04,50.1995,50.0,50.11,38977,41.4991370976551,41.6314135238557,41.4659643261942,41.5571894477118,46998.7863942888,0.0,1.0
2017-04-10,49.96,50.08,49.9,49.94,14785,41.4327915547332,41.5323098691161,41.3830323975418,41.4162051690028,17827.8743063745,0.0,1.0
2017-04-11,50.08,50.0819,49.83,50.01,25634,41.5323098691161,41.5338855757605,41.3249800474851,41.4742575190594,30909.6875190805,0.0,1.0
2017-04-12,49.93,49.96,49.79,49.92,17534,41.4079119761375,41.4327915547332,41.2918072760242,41.3996187832723,21142.6410610735,0.0,1.0
2017-04-13,49.56,49.65,49.5,49.65,25327,41.1010638401237,41.1757025759108,41.0513046829322,41.1757025759108,30539.5044002399,0.0,1.0
2017-04-17,49.8,49.9,49.72,49.8,12126,41.3001004688894,41.3830323975418,41.2337549259675,41.3001004688894,14621.6302900979,0.0,1.0
2017-04-18,49.88,49.88,49.7397,49.87,14623,41.3664460118113,41.3664460118113,41.250092515912,41.3581528189461,17632.5333772144,0.0,1.0
2017-04-19,49.85,50.15,49.85,50.15,3140,41.3415664332156,41.5903622191728,41.3415664332156,41.5903622191728,3786.23776273358,0.0,1.0
2017-04-20,50.14,50.18,50.04,50.04,24150,41.5820690263075,41.6152417977685,41.4991370976551,41.4991370976551,29120.2681433172,0.0,1.0
2017-04-21,50.54,50.6,50.4996,50.56,26489,41.9137967409171,41.9635558981085,41.8802922417415,41.9303831266476,31940.6535340923,0.0,1.0
2017-04-24,50.64,50.73,50.56,50.69,17144,41.9967286695695,42.0713674053566,41.9303831266476,42.0381946338957,20672.3758612435,0.0,1.0
2017-04-25,51.05,51.1399,51.0242,51.07,6765,42.3367495770443,42.4113053809028,42.315353139452,42.3533359627747,8157.29250474289,0.0,1.0
2017-04-26,51.29,51.39,51.21,51.32,3653,42.53578620581,42.6187181344624,42.4694406628881,42.5606657844057,4404.81737174069,0.0,1.0
2017-04-27,51.27,51.31,51.1861,51.25,9561,42.5191998200795,42.5523725915405,42.4496199319402,42.502613434349,11528.7322450624,0.0,1.0
2017-04-28,51.14,51.19,51.05,51.15,20618,42.4113883128314,42.4528542771576,42.3367495770443,42.4196815056967,24861.3535643443,0.0,1.0
2017-05-01,51.4253,51.43,51.3463,51.3463,3550,42.6479931052767,42.6518909059233,42.5824768816413,42.5824768816413,4280.61912665739,0.0,1.0
2017-05-02,51.52,51.6374,51.46,51.6065,12148,42.7265296417105,42.8238917259484,42.6767704845191,42.7982657599948,14648.1580706011,0.0,1.0
2017-05-03,51.7,51.72,51.4,51.52,38134,42.8758071132848,42.8923934990153,42.6270113273276,42.7265296417105,45982.2900777332,0.0,1.0
2017-05-04,51.82,51.82,51.55,51.6121,14579,42.9753254276677,42.9753254276677,42.7514092203062,42.8029099479993,17579.4778162079,0.0,1.0
2017-05-05,52.12,52.12,51.8113,51.86,21265,43.2241212136248,43.2241212136248,42.9681103498749,43.0084981991286,25641.5114727801,0.0,1.0
2017-05-08,52.05,52.26,52.025,52.26,6934,43.1660688635681,43.3402259137382,43.145335881405,43.3402259137382,8361.07409133589,0.0,1.0
2017-05-09,51.86,51.98,51.81,51.98,4464,43.0084981991286,43.1080165135115,42.9670322348024,43.1080165135115,5382.72782574609,0.0,1.0
2017-05-10,51.58,51.87,51.551,51.74,12155,42.7762887989019,43.0167913919938,42.7522385395927,42.9089798847457,14656.598728034,0.0,1.0
2017-05-11,51.36,51.5025,51.36,51.4722,3260,42.5938385558667,42.7120165541963,42.5938385558667,42.6868881798146,3930.93474729665,0.0,1.0
2017-05-12,51.405,51.51,51.36,51.444,4595,42.6311579237602,42.7182364488452,42.5938385558667,42.6635013759347,5540.68870056077,0.0,1.0
2017-05-15,51.39,51.519,51.34,51.34,18716,42.6187181344624,42.725700322424,42.5772521701362,42.5772521701362,22567.9063590196,0.0,1.0
2017-05-16,51.46,51.55,51.35,51.51,8225,42.6767704845191,42.7514092203062,42.5855453630014,42.7182364488452,9917.77248359353,0.0,1.0
2017-05-17,51.17,51.3534,51.15,51.31,15160,42.4362678914271,42.5883650485756,42.4196815056967,42.5523725915405,18280.0523831341,0.0,1.0
2017-05-18,51.27,51.2783,51.01,51.021,9195,42.5191998200795,42.5260831701577,42.3035768055833,42.3126993177351,11087.406442145,0.0,1.0
2017-05-19,51.68,51.68,51.4153,51.4536,14403,42.8592207275543,42.8592207275543,42.6396999124114,42.6714628410853,17367.2555721821,0.0,1.0
2017-05-22,51.58,51.645,51.54,51.54,3226,42.7762887989019,42.830194552526,42.743116027441,42.743116027441,3889.93726833711,0.0,1.0
2017-05-23,51.5305,51.66,51.5305,51.66,5111,42.735237494219,42.8426343418238,42.735237494219,42.8426343418238,6162.88573418195,0.0,1.0
2017-05-24,51.5415,51.55,51.34,51.34,10919,42.7443600063707,42.7514092203062,42.5772521701362,42.5772521701362,13166.2197870344,0.0,1.0
2017-05-25,51.67,51.7856,51.6566,51.73,14949,42.8509275346891,42.9467968442112,42.8398146562497,42.9006866918805,18025.626851944,0.0,1.0
2017-05-26,51.6183,51.63,51.4927,51.63,5697,42.8080517275758,42.8177547632281,42.7038892251884,42.8177547632281,6869.4893421316,0.0,1.0
2017-05-30,51.82,51.885,51.74,51.7945,5122,42.9753254276677,43.0292311812917,42.9089798847457,42.9541777858613,6176.14962443356,0.0,1.0
2017-05-31,51.7331,51.85,51.7331,51.85,12087,42.9032575816687,43.0002050062634,42.9032575816687,43.0002050062634,14574.6037701149,0.0,1.0
2017-06-01,52.369,52.3889,52.22,52.26,5809,43.4306217159693,43.4471251697711,43.3070531422772,43.3402259137382,7004.53986105712,0.0,1.0
2017-06-02,53.49,53.49,53.23,53.23,37123,44.3602886361625,44.3602886361625,44.1446656216663,44.1446656216663,44763.2179827895,0.0,1.0
2017-06-05,53.19,53.22,53.12,53.22,2066,44.1114928502054,44.1363724288011,44.0534405001487,44.1363724288011,2491.19975089413,0.0,1.0
2017-06-06,53.0977,53.19,53.06,53.09,7092,44.0349466800592,44.1114928502054,44.0036813429573,44.028560921553,8551.59178767725,0.0,1.0
2017-06-07,53.17,53.3946,53.17,53.2,32872,44.0949064644749,44.2811715762282,44.0949064644749,44.1197860430706,39637.3273046428,0.0,1.0
2017-06-08,53.11,53.18,52.95,53.12,30661,44.0451473072835,44.1031996573401,43.9124562214396,44.0534405001487,36971.2853640682,0.0,1.0
2017-06-09,52.54,52.7905,52.44,52.71,7475,43.5724353139648,43.7801797952391,43.4895033853125,43.7134195926739,9013.41633007438,0.0,1.0
2017-06-12,52.81,52.84,52.63,52.65,9663,43.7963515213263,43.821231099922,43.647074049752,43.6636604354825,11651.724681941,0.0,1.0
2017-06-13,53.015,53.015,52.93,53.01,10586,43.9663619750637,43.9663619750637,43.8958698357092,43.9622153786311,12764.6856548719,0.0,1.0
2017-06-14,52.95,53.2,52.95,53.11,29883,43.9124562214396,44.1197860430706,43.9124562214396,44.0451473072835,36033.1665808178,0.0,1.0
2017-06-15,52.24,52.24,51.9701,52.17,18911,43.3236395280077,43.3236395280077,43.0998062525749,43.265587177951,22803.0389589346,0.0,1.0
2017-06-16,52.47,52.47,52.3251,52.3251,4700,43.5143829639082,43.5143829639082,43.3942145992909,43.3942145992909,5667.29856205345,0.0,1.0
2017-06-19,52.4017,52.465,52.3975,52.4095,4174,43.4577404566386,43.5102363674756,43.4542573156352,43.4642091470735,5033.04344638534,0.0,1.0
2017-06-20,52.55,52.6599,52.55,52.56,7634,43.5807285068301,43.6718706964191,43.5807285068301,43.5890216996953,9205.13983462043,0.0,1.0
2017-06-21,52.55,52.56,52.4418,52.4805,16880,43.5807285068301,43.5890216996953,43.4909961600282,43.5230908164167,20354.0424952047,0.0,1.0
2017-06-22,52.26,52.289,52.17,52.27,3276,43.6135695505764,43.6377714931131,43.5384600737385,43.6219150480029,3925.47002605379,0.3296,1.0
2017-06-23,52.29,52.315,52.24,52.27,4428,43.6386060428557,43.6594697864219,43.5968785557235,43.6219150480029,5305.85509016062,0.0,1.0
2017-06-26,52.19,52.435,52.18,52.425,13162,43.5551510685913,43.7596157555391,43.5468055711649,43.7512702581127,15771.37865779,0.0,1.0
2017-06-27,52.16,52.29,52.09,52.26,4265,43.530114576312,43.6386060428557,43.471696094327,43.6135695505764,5110.54018959689,0.0,1.0
2017-06-28,52.368,52.44,52.09,52.2372,13942,43.703700922782,43.7637885042524,43.471696094327,43.5945418164441,16706.014378279,0.0,1.0
2017-06-29,52.025,52.29,51.9,52.29,6377,43.4174503610551,43.6386060428557,43.3131316432246,43.6386060428557,7641.2461404594,0.0,1.0
2017-06-30,52.2799,52.28,52.15,52.25,8513,43.630177090455,43.6302605454293,43.5217690788856,43.60522405315,10200.7101134908,0.0,1.0
2017-07-03,52.205,52.38,52.16,52.38,3618,43.567669314731,43.7137155196937,43.530114576312,43.7137155196937,4335.2718419605,0.0,1.0
2017-07-05,52.25,52.25,52.014,52.014,5599,43.60522405315,43.60522405315,43.408270313886,43.408270313886,6709.00692181781,0.0,1.0
2017-07-06,51.8074,51.8699,51.7701,51.82,16178,43.2358523370557,43.288011695971,43.2047236316551,43.2463676638131,19385.3034436808,0.0,1.0
2017-07-07,51.91,51.91,51.72,51.89,23788,43.321477140651,43.321477140651,43.1629126895487,43.3047861457981,28503.992973067,0.0,1.0
2017-07-10,51.85,51.9145,51.81,51.89,11604,43.2714041560924,43.3252326144929,43.2380221663866,43.3047861457981,13904.5037186594,0.0,1.0
2017-07-11,52.1176,52.1176,51.96,51.96,22336,43.4947296672239,43.4947296672239,43.3632046277832,43.3632046277832,26764.132631849,0.0,1.0
2017-07-12,52.55,52.6292,52.48,52.48,12039,43.8555889759432,43.9216853155606,43.7971704939581,43.7971704939581,14425.7428704706,0.0,1.0
2017-07-13,52.5165,52.55,52.445,52.55,2391,43.8276315595646,43.8555889759432,43.7679612529656,43.8555889759432,2865.01795857589,0.0,1.0
2017-07-14,52.73,52.85,52.61,52.83,9203,44.0058079296191,44.1059538987364,43.9056619605018,44.0892629038835,11027.5032508465,0.0,1.0
2017-07-17,52.66,52.8343,52.6,52.818,20225,43.947389447634,44.0928514677769,43.8973164630754,44.0792483069718,24234.6249319102,0.0,1.0
2017-07-18,53.07,53.08,52.9408,52.97,8266,44.2895548421181,44.2979003395445,44.1817310153685,44.2060998678537,9904.74213533596,0.0,1.0
2017-07-19,53.4764,53.51,53.3333,53.51,4017,44.6287158575286,44.6567567288815,44.5092917893563,44.6567567288815,4813.37396051834,0.0,1.0
2017-07-20,53.61,53.7706,53.56,53.62,9004,44.7402117031459,44.8742403918145,44.6984842160137,44.7485572005723,10789.0513170294,0.0,1.0
2017-07-21,53.7406,53.78,53.5961,53.5961,2337,44.8492038995352,44.8820851593953,44.7286114617231,44.7286114617231,2800.31240869588,0.0,1.0
2017-07-24,53.72,53.76,53.5467,53.63,10936,44.8320121748367,44.8653941645425,44.6873847044365,44.7569026979987,13104.0721016252,0.0,1.0
2017-07-25,53.44,53.55,53.35,53.5,10868,44.5983382468964,44.6901387185872,44.5232287700584,44.648411231455,13022.5910388134,0.0,1.0
2017-07-26,53.519,53.519,53.17,53.42,4514,44.6642676765653,44.6642676765653,44.3730098163825,44.5816472520435,5408.90466959914,0.0,1.0
2017-07-27,53.5199,53.5199,53.3734,53.3734,3265,44.6650187713336,44.6650187713336,44.5427572340363,44.5427572340363,3912.28926589305,0.0,1.0
2017-07-28,53.2855,53.38,53.206,53.22,5198,44.4694003116579,44.5482652623377,44.4030536071177,44.4147373035147,6228.50830141257,0.0,1.0
2017-07-31,53.7,53.71,53.56,53.6176,7421,44.8153211799838,44.8236666774103,44.6984842160137,44.74655428119,8892.22010480622,0.0,1.0
2017-08-01,53.86,53.8839,53.8,53.81,4545,44.9488491388069,44.9687948776561,44.8987761542482,44.9071216516747,5446.05044823396,0.0,1.0
2017-08-02,53.655,53.8,53.6012,53.8,6559,44.7777664415648,44.8987761542482,44.7328676654106,44.8987761542482,7859.32780857351,0.0,1.0
2017-08-03,53.87,53.99,53.81,53.8174,12895,44.9571946362333,45.0573406053506,44.9071216516747,44.9132973197702,15451.4456611611,0.0,1.0
2017-08-04,54.02,54.11,53.9,54.11,1205,45.0823770976299,45.1574865744679,44.9822311285126,45.1574865744679,1443.89236306313,0.0,1.0
2017-08-07,54.0862,54.15,54.02,54.02,1296,45.1376242905929,45.1908685641736,45.0823770976299,45.0823770976299,1552.93319712018,0.0,1.0
2017-08-08,54.1167,54.2,54.035,54.1236,3621,45.1630780577436,45.2325960513058,45.0948953437696,45.1688364509678,4338.86659473161,0.0,1.0
2017-08-09,53.75,53.91,53.67,53.91,11251,44.857048667116,44.9905766259391,44.7902846877045,44.9905766259391,13481.5211425919,0.0,1.0
2017-08-10,53.1845,53.58,53.13,53.51,17946,44.3851107876508,44.7151752108665,44.3396278266767,44.6567567288815,21503.8110767892,0.0,1.0
2017-08-11,53.1538,53.2899,53.1538,53.2899,1320,44.3594901105517,44.4730723305255,44.3594901105517,44.4730723305255,1581.69121928907,0.0,1.0
2017-08-14,53.66,53.68,53.5676,53.5908,7250,44.7819391902781,44.7986301851309,44.7048267940578,44.7241883480871,8687.31919685285,0.0,1.0
2017-08-15,53.65,53.7599,53.5558,53.6301,6191,44.7735936928516,44.8653107095682,44.6949791070945,44.756986152973,7418.37146865049,0.0,1.0
2017-08-16,53.7257,53.75,53.54,53.54,6766,44.8367691083698,44.857048667116,44.6817932211608,44.6817932211608,8107.3657497802,0.0,1.0
2017-08-17,53.26,53.6248,53.26,53.5424,10929,44.4481192932205,44.752563039337,44.4481192932205,44.6837961405431,13095.6843451593,0.0,1.0
2017-08-18,53.5299,53.57,53.3384,53.4499,4318,44.6733642687601,44.7068297134401,44.5135479930437,44.6066002893485,5174.04748855319,0.0,1.0
2017-08-21,53.4925,53.56,53.48,53.5236,6291,44.6421521083852,44.6984842160137,44.6317202366021,44.6681066053814,7538.19656102087,0.0,1.0
2017-08-22,53.77,53.79,53.55,53.55,16136,44.8737396619689,44.8904306568218,44.6901387185872,44.6901387185872,19334.9769048852,0.0,1.0
2017-08-23,53.77,53.81,53.7111,53.7201,4154,44.8737396619689,44.9071216516747,44.8245846821272,44.832095629811,4977.53433706576,0.0,1.0
2017-08-24,53.61,53.65,53.5601,53.65,2615,44.7402117031459,44.7735936928516,44.6985676709879,44.7735936928516,3133.42616548555,0.0,1.0
2017-08-25,53.8014,53.87,53.74,53.74,1977,44.8999445238879,44.9571946362333,44.8487031696896,44.8487031696896,2368.9420761625,0.0,1.0
2017-08-28,53.95,53.9952,53.8201,53.9952,5755,45.0239586156448,45.0616802640123,44.9155506040754,45.0616802640123,6895.93406591562,0.0,1.0
2017-08-29,53.93,54.015,53.87,53.88,2694,45.0072676207919,45.0782043489167,44.9571946362333,44.9655401336597,3228.08798845816,0.0,1.0
2017-08-30,53.82,53.82,53.6548,53.73,13466,44.9154671491011,44.9154671491011,44.7775995316163,44.8403576722631,16135.6469385959,0.0,1.0
2017-08-31,54.13,54.26,53.99,54.15,12992,45.1741775693207,45.2826690358645,45.0573406053506,45.1908685641736,15567.6760007603,0.0,1.0
2017-09-01,54.09,54.28,54.03,54.28,13493,45.140795579615,45.2993600307174,45.0907225950563,45.2993600307174,16167.9997135359,0.0,1.0
2017-09-05,53.48,53.6,53.24,53.49,13010,44.6317202366021,44.7318662057194,44.4314282983676,44.6400657340286,15589.244517387,0.0,1.0
2017-09-06,53.78,53.86,53.6951,53.7706,3022,44.8820851593953,44.9488491388069,44.8112318862449,44.8742403918145,3621.11429143302,0.0,1.0
2017-09-07,54.1111,54.17,54.0801,54.14,3143,45.1584045791848,45.2075595590265,45.1325335371628,45.1825230667472,3766.10265320118,0.0,1.0
2017-09-08,54.44,54.51,54.4,54.48,1691,45.4328879895404,45.4913064715255,45.3995059998346,45.4662699792461,2026.2423119832,0.0,1.0
2017-09-11,54.7,54.8,54.68,54.8,2305,45.6498709226278,45.7333258968922,45.633179927775,45.7333258968922,2761.96837913736,0.0,1.0
2017-09-12,54.555,54.62,54.513,54.56,3099,45.5288612099445,45.5831069432163,45.4938101207534,45.5330339586577,3713.3796125582,0.0,1.0
2017-09-13,54.42,54.456,54.34,54.4036,5507,45.4161969946875,45.4462407854227,45.349433015276,45.4025103789081,6598.76783683706,0.0,1.0
2017-09-14,54.5948,54.5948,54.3615,54.47,2220,45.5620762897017,45.5620762897017,45.3673758347428,45.4579244818197,2660.11705062253,0.0,1.0
2017-09-15,54.69,54.69,54.61,54.61,1755,45.6415254252014,45.6415254252014,45.5747614457899,45.5747614457899,2102.93037110024,0.0,1.0
2017-09-18,54.7992,54.88,54.71,54.71,4959,45.7326582570981,45.8000898763038,45.6582164200543,45.6582164200543,5942.12633064736,0.0,1.0
2017-09-19,54.88,54.98,54.76,54.9,7172,45.8000898763038,45.8835448505682,45.6999439071865,45.8167808711566,8593.85562480395,0.0,1.0
2017-09-20,55.02,55.08,54.99,55.038,1675,45.9169268402739,45.9669998248326,45.8918903479946,45.9319487356415,2007.07029720394,0.0,1.0
2017-09-21,54.684,54.76,54.567,54.76,1605,45.6365181267455,45.6999439071865,45.5388758068562,45.6999439071865,1923.19273254467,0.0,1.0
2017-09-22,54.61,54.6567,54.605,54.63,2546,45.5747614457899,45.6137349187713,45.5705886970767,45.5914524406428,3050.74685174998,0.0,1.0
2017-09-25,54.94,54.94,54.78,54.79,3077,45.8501628608624,45.8501628608624,45.7166349020394,45.7249803994658,3687.01809223672,0.0,1.0
2017-09-26,55.02,55.02,54.77,54.934,3901,45.9169268402739,45.9169268402739,45.7082894046129,45.8451555624065,4674.37685336869,0.0,1.0
2017-09-27,55.0899,55.16,54.86,54.86,2905,45.9752618672847,46.0337638042441,45.7833988814509,45.7833988814509,3480.91893335967,0.0,1.0
2017-09-28,55.31,55.3799,55.1774,55.1774,3342,46.1589462656407,46.2172812926515,46.0482849697661,46.0482849697661,4004.55458701824,0.0,1.0
2017-09-29,55.3482,55.3482,55.09,55.23,7215,46.1908260658097,46.1908260658097,45.975345322259,46.0921822862292,8645.38041452322,0.0,1.0
2017-10-02,55.318,55.325,55.04,55.08,7163,46.1656226635818,46.1714645117803,45.9336178351268,45.9669998248326,8583.07136649063,0.0,1.0
2017-10-03,55.374,55.4681,55.2823,55.35,2674,46.2123574491699,46.2908885799527,46.1358292377694,46.1923282553465,3204.12296998408,0.0,1.0
2017-10-04,55.3,55.3328,55.19,55.23,9096,46.1506007682142,46.177973999773,46.0588002965234,46.0921822862292,10899.2904020102,0.0,1.0
2017-10-05,55.169,55.169,55.11,55.13,2814,46.0412747519279,46.0412747519279,45.9920363171119,46.0087273119648,3371.87809930261,0.0,1.0
2017-10-06,55.1,55.1,54.92,54.92,2970,45.9836908196854,45.9836908196854,45.8334718660095,45.8334718660095,3558.80524340042,0.0,1.0
2017-10-09,55.25,55.29,55.17,55.1997,5159,46.108873281082,46.1422552707878,46.0421093016705,46.0668954290271,6181.77651538813,0.0,1.0
2017-10-10,55.87,55.89,55.7796,55.8,13883,46.6262941215213,46.6429851163742,46.5508508247863,46.5678756395363,16635.3175737805,0.0,1.0
2017-10-11,56.03,56.08,55.87,55.87,6211,46.7598220803444,46.8015495674766,46.6262941215213,46.6262941215213,7442.33648712456,0.0,1.0
2017-10-12,55.94,56.05,55.881,55.96,11443,46.6847126035064,46.7765130751973,46.6354741686904,46.7014035983593,13711.5853199431,0.0,1.0
2017-10-13,56.5882,56.617,56.4791,56.5968,9864,47.2256677466883,47.2497027792764,47.1346183697658,47.232844874475,11819.5471114147,0.0,1.0
2017-10-16,56.59,56.7374,56.37,56.51,11329,47.227169936225,47.3501825682908,47.0435689928433,47.1604059568135,13574.9847146408,0.0,1.0
2017-10-17,56.59,56.59,56.3053,56.36,10151,47.227169936225,47.227169936225,46.9895736244943,47.0352234954169,12163.4451265177,0.0,1.0
2017-10-18,56.2246,56.2892,56.18,56.26,3182,46.9222254602629,46.9761373736377,46.885004541741,46.9517685211525,3812.83443922563,0.0,1.0
2017-10-19,56.14,56.14,55.7985,55.84,11312,46.8516225520352,46.8516225520352,46.5666238149223,46.601257629242,13554.6144489379,0.0,1.0
2017-10-20,56.1914,56.329,56.055,56.13,5484,46.8945184088071,47.0093524533949,46.7806858239105,46.8432770546088,6571.20806559188,0.0,1.0
2017-10-23,56.58,56.74,56.511,56.73,5380,47.2188244387986,47.3523523976216,47.1612405065562,47.3440069001952,6446.58996952667,0.0,1.0
2017-10-24,57.14,57.26,57.05,57.1299,2946,47.6861722946792,47.7863182637965,47.6110628178413,47.6777433422785,3530.04722123152,0.0,1.0
2017-10-25,56.63,56.91,56.6,56.91,26274,47.2605519259308,47.4942258538711,47.2355154336515,47.4942258538711,31482.8447693948,0.0,1.0
2017-10-26,56.82,56.92,56.7101,56.8834,11290,47.4191163770332,47.5025713512976,47.3273993603166,47.4720268307168,13528.2529286164,0.0,1.0
2017-10-27,57.1424,57.16,56.9739,57.07,5552,47.6881752140616,47.7028632895321,47.5475535824261,47.6277538126942,6652.68912840373,0.0,1.0
2017-10-30,57.1401,57.26,57.1345,57.26,12598,47.6862557496535,47.7863182637965,47.6815822710947,47.7863182637965,15095.565136821,0.0,1.0
2017-10-31,57.4204,57.5099,57.24,57.2991,75126,47.9201800425166,47.9948722444833,47.7696272689436,47.8189491587339,90019.7988941749,0.0,1.0
2017-11-01,58.25,58.3745,58.25,58.27,20290,48.6125225090141,48.7164239519733,48.6125225090141,48.629213503867,24312.511241951,0.0,1.0
2017-11-02,58.4399,58.4399,58.161,58.161,6001,48.7710035051422,48.7710035051422,48.5382475819188,48.5382475819188,7190.70379314676,0.0,1.0
2017-11-03,58.44,58.4834,58.24,58.3,4483,48.7710869601165,48.8073064189472,48.6041770115877,48.6542499961463,5371.75889096432,0.0,1.0
2017-11-06,58.33,58.3832,58.16,58.16,20888,48.6792864884256,48.7236845347343,48.5374130321761,48.5374130321761,25029.0652943259,0.0,1.0
2017-11-07,58.81,58.81,58.5907,58.61,6116,49.0798703648948,49.0798703648948,48.8968536063329,48.9129604163659,7328.5026493727,0.0,1.0
2017-11-08,59.41,59.4699,59.19,59.19,9019,49.5806002104812,49.6305897400655,49.3969992670995,49.3969992670995,10807.025080885,0.0,1.0
2017-11-09,59.01,59.03,58.38,58.78,10684,49.2467803134236,49.2634713082764,48.7210139755578,49.0548338726154,12802.1128688518,0.0,1.0
2017-11-10,58.44,58.57,58.341,58.55,4525,48.7710869601165,48.8795784266602,48.6884665355947,48.8628874318073,5422.08542975988,0.0,1.0
2017-11-13,58.24,58.24,57.82,57.82,11972,48.6041770115877,48.6041770115877,48.2536661196772,48.2536661196772,14345.4600585824,0.0,1.0
2017-11-14,57.7891,58.05,57.7808,57.9739,5104,48.2278785326295,48.4456125604853,48.2209517697655,48.3821033250701,6115.87271458441,0.0,1.0
2017-11-15,57.31,57.37,56.96,56.96,17021,47.8280457509287,47.8781187354874,47.5359533410033,47.5359533410033,20395.4289723631,0.0,1.0
2017-11-16,58.3148,58.55,57.93,57.93,3191,48.6666013323374,48.8628874318073,48.345466591368,48.345466591368,3823.61869753897,0.0,1.0
2017-11-17,58.135,58.19,58.04,58.17,11162,48.51654928861,48.5624495244555,48.4372670630589,48.5457585296026,13374.8768103823,0.0,1.0
2017-11-20,58.43,58.6,58.3,58.42,3103,48.76274146269,48.9046149189395,48.6542499961463,48.7543959652636,3718.17261625303,0.0,1.0
2017-11-21,58.96,59.1699,58.84,59.0929,8064,49.2050528262914,49.3802248172723,49.1049068571741,49.3159644870887,9662.69544874778,0.0,1.0
2017-11-22,59.12,59.19,59.09,59.13,2996,49.3385807851144,49.3969992670995,49.3135442928351,49.3469262825408,3589.95976741671,0.0,1.0
2017-11-24,59.3417,59.545,59.33,59.51,2505,49.5236004630586,49.6932644257381,49.5138362310696,49.6640551847456,3001.61856387812,0.0,1.0
2017-11-27,59.244,59.35,59.1709,59.35,10320,49.4420649532023,49.5305272259225,49.381059367015,49.5305272259225,12365.9495326236,0.0,1.0
2017-11-28,59.1731,59.28,59.01,59.2,78910,49.3828953764488,49.4721087439374,49.2467803134236,49.4053447645259,94553.9803894702,0.0,1.0
2017-11-29,59.24,59.5,59.22,59.5,3573,49.4387267542317,49.6557096873191,49.4220357593788,49.6557096873191,4281.35055039383,0.0,1.0
2017-11-30,59.32,60.0,59.31,59.62,8139,49.5054907336432,50.0729845586411,49.4971452362168,49.7558556564364,9752.56426802558,0.0,1.0
2017-12-01,59.01,59.05,58.7,59.04,14934,49.2467803134236,49.2801623031293,48.9880698932039,49.2718168057029,17894.6792945932,0.0,1.0
2017-12-04,58.36,58.68,58.36,58.68,3056,48.7043229807049,48.971378898351,48.7043229807049,48.971378898351,3661.85482283895,0.0,1.0
2017-12-05,58.59,58.7587,58.52,58.52,13210,48.8962694215131,49.0370579630971,48.837850939528,48.837850939528,15828.8947021278,0.0,1.0
2017-12-06,58.19,58.28,57.911,58.13,10156,48.5624495244555,48.6375590012934,48.3296101462578,48.5123765398968,12169.4363811362,0.0,1.0
2017-12-07,58.5,58.7646,58.3816,58.46,6479,48.8211599446751,49.0419818065787,48.7223492551461,48.7877779549693,7763.4677346772,0.0,1.0
2017-12-08,59.07,59.08,58.8,59.05,27669,49.2968532979822,49.3051987954086,49.0715248674683,49.2801623031293,33154.4048079616,0.0,1.0
2017-12-11,59.16,59.16,59.07,59.07,5780,49.3719627748202,49.3719627748202,49.2968532979822,49.2968532979822,6925.89033900821,0.0,1.0
2017-12-12,59.31,59.39,59.13,59.15,10069,49.4971452362168,49.5639092156283,49.3469262825408,49.3636172773937,12065.188550774,0.0,1.0
2017-12-13,59.18,59.47,59.13,59.13,4998,49.388653769673,49.6306731950398,49.3469262825408,49.3469262825408,5988.85811667181,0.0,1.0
2017-12-14,59.16,59.42,59.16,59.42,8547,49.3719627748202,49.5889457079076,49.3719627748202,49.5889457079076,10241.4506448967,0.0,1.0
2017-12-15,59.47,59.57,59.36,59.43,15162,49.6306731950398,49.7141281693042,49.538872723349,49.597291205334,18167.8805051977,0.0,1.0
2017-12-18,60.25,60.25,60.03,60.03,7295,50.2816219943021,50.2816219943021,50.0980210509205,50.0980210509205,8741.24048841954,0.0,1.0
2017-12-19,59.48,59.78,59.47,59.73,5774,49.6390186924662,49.8893836152595,49.6306731950398,49.8476561281272,6918.70083346599,0.0,1.0
2017-12-20,59.8,59.92,59.75,59.92,4360,49.9060746101123,50.0062205792296,49.8643471229801,50.0062205792296,5224.37402734876,0.0,1.0
2017-12-21,59.7,59.72,59.45,59.62,6400,50.1940777262988,50.210893162723,49.983884770996,50.1268159806019,7612.05339967452,0.4451,1.0
2017-12-22,59.75,59.75,59.59,59.64,3578,50.2361163173593,50.2361163173593,50.1015928259656,50.1436314170261,4255.61360375554,0.0,1.0
2017-12-26,59.86,59.9,59.76,59.81,6946,50.3286012176925,50.362232090541,50.2445240355714,50.286562626632,8261.45670533427,0.0,1.0
2017-12-27,59.86,60.1,59.68,59.68,5408,50.3286012176925,50.5303864547832,50.1772622898746,50.1772622898746,6432.18512272498,0.0,1.0
2017-12-28,59.82,59.92,59.71,59.92,3685,50.2949703448441,50.3790475269652,50.2024854445109,50.3790475269652,4382.87762153135,0.0,1.0
2017-12-29,59.91,60.0,59.89,59.97,302957,50.3706398087531,50.4463092726621,50.3538243723289,50.4210861180258,360332.009657062,0.0,1.0
2018-01-02,60.05,60.19,59.92,60.01,22129,50.4883478637226,50.6060559186922,50.3790475269652,50.4547169908742,26319.8640127184,0.0,1.0
2018-01-03,61.03,61.03,60.53,60.53,16363,51.3123042485095,51.3123042485095,50.8919183379039,50.8919183379039,19461.8796529491,0.0,1.0
2018-01-04,61.59,61.84,61.39,61.65,13405,51.7831364683876,51.9933294236904,51.6149821041454,51.8335827776603,15943.683722287,0.0,1.0
2018-01-05,61.69,61.79,61.53,61.67,84942,51.8672136505087,51.9512908326298,51.732690159115,51.8503982140845,101028.599980493,0.0,1.0
2018-01-08,62.15,62.18,61.93,62.02,34952,52.2539686882658,52.2791918429022,52.0689988875994,52.1446683515084,41571.3266289725,0.0,1.0
2018-01-09,62.04,62.3599,61.88,62.0,87005,52.1614837879326,52.430446693538,52.0269602965388,52.1278529150842,103482.297818544,0.0,1.0
2018-01-10,62.32,62.51,62.28,62.28,12781,52.3968998978717,52.5566465439018,52.3632690250232,52.3632690250232,15201.5085158188,0.0,1.0
2018-01-11,62.74,62.83,62.38,62.38,11460,52.7500240627803,52.8256935266893,52.4473462071444,52.4473462071444,13630.3331187922,0.0,1.0
2018-01-12,62.94,63.05,62.5,62.9,12127,52.9181784270225,53.0106633273557,52.5482388256897,52.8845475541741,14423.6518090395,0.0,1.0
2018-01-16,62.4,63.04,62.4,62.81,82538,52.4641616435686,53.0022556091436,52.4641616435686,52.8088780902651,98169.3224222399,0.0,1.0
2018-01-17,62.86,63.11,62.63,62.68,35586,52.8509166813256,53.0611096366284,52.6575391624471,52.6995777535077,42325.3956688778,0.0,1.0
2018-01-18,62.13,62.41,61.98,62.04,59506,52.2371532518416,52.4725693617807,52.1110374786599,52.1614837879326,70775.4452501613,0.0,1.0
2018-01-19,62.56,63.02,62.49,63.02,357487,52.5986851349623,52.9854401727194,52.5398311074776,52.9854401727194,425189.083388976,0.0,1.0
2018-01-22,62.82,62.82,62.52,62.52,18186,52.8172858084772,52.8172858084772,52.5650542621139,52.5650542621139,21630.1254885126,0.0,1.0
2018-01-23,63.21,63.27,63.0,63.04,19557,53.1451868187495,53.1956331280222,52.9686247362952,53.0022556091436,23260.7700527242,0.0,1.0
2018-01-24,63.07,63.31,62.93,63.2,16097,53.02747876378,53.2292640008706,52.9097707088104,53.1367791005374,19145.5036835251,0.0,1.0
2018-01-25,62.84,63.08,62.68,63.0,9999,52.8341012449014,53.0358864819921,52.6995777535077,52.9686247362952,11892.6440536478,0.0,1.0
2018-01-26,63.17,63.38,62.75,62.9,383026,53.1115559459011,53.2881180283554,52.7584317809924,52.8845475541741,455564.744603708,0.0,1.0
2018-01-29,63.15,63.2,62.82,63.08,181950,53.0947405094768,53.1367791005374,52.8172858084772,53.0358864819921,216408.29938606,0.0,1.0
2018-01-30,62.28,62.54,62.08,62.28,113117,52.3632690250232,52.5818696985381,52.195114660781,52.3632690250232,134539.475689216,0.0,1.0
2018-01-31,61.62,62.24,61.56,62.24,77385,51.808359623024,52.3296381521748,51.7579133137513,52.3296381521748,92040.4300521582,0.0,1.0
2018-02-01,62.28,62.47,62.0,62.06,39595,52.3632690250232,52.5230156710533,52.1278529150842,52.1782992243568,47093.6334937677,0.0,1.0
2018-02-02,61.33,61.97,61.12,61.78,85094,51.5645357948728,52.1026297604478,51.3879737124185,51.9428831144177,101209.386248735,0.0,1.0
2018-02-05,57.68,60.35,57.68,59.78,29036,48.4957186474525,50.740579410086,48.4957186474525,50.2613394719957,34534.9347676484,0.0,1.0
2018-02-06,59.09,59.42,57.6,57.99,93833,49.6812069153601,49.9586616163597,48.4284569017556,48.7563579120279,111603.407289322,0.0,1.0
2018-02-07,58.26,59.08,58.17,58.52,88224,48.9833663037549,49.6727991971479,48.9076968398459,49.2019669772698,104932.156114513,0.0,1.0
2018-02-08,56.74,58.49,56.74,58.49,76851,47.7053931355141,49.1767438226334,47.7053931355141,49.1767438226334,91405.299346623,0.0,1.0
2018-02-09,56.82,57.32,55.6,57.32,34310,47.772654881211,48.1930407918165,46.7469132593335,48.1930407918165,40807.7425223177,0.0,1.0
2018-02-12,58.08,58.23,57.39,57.43,30700,48.8320273759369,48.9581431491186,48.2518948193013,48.2855256921497,36514.0686515637,0.0,1.0
2018-02-13,57.12,57.49,56.86,56.92,22641,48.0248864275743,48.3359720014224,47.8062857540594,47.8567320633321,26928.8282846923,0.0,1.0
2018-02-14,58.14,58.14,56.78,56.78,66762,48.8824736852096,48.8824736852096,47.7390240083626,47.7390240083626,79405.6107920423,0.0,1.0
2018-02-15,58.4,58.63,58.2,58.54,33637,49.1010743587244,49.294451877603,48.9329199944822,49.218782413694,40007.2875320082,0.0,1.0
2018-02-16,59.52,59.52,59.08,59.11,11394,50.0427387984808,50.0427387984808,49.6727991971479,49.6980223517843,13551.8338181081,0.0,1.0
2018-02-20,59.03,59.66,59.03,59.33,9103,49.6307606060874,50.1604468534503,49.6307606060874,49.8829921524507,10826.9565776933,0.0,1.0
2018-02-21,59.14,59.61,59.1,59.32,15054,49.7232455064206,50.1184082623898,49.6896146335722,49.8745844342386,17904.9768560469,0.0,1.0
2018-02-22,58.79,59.2099,58.79,58.96,23229,49.4289753689967,49.7820154567233,49.4289753689967,49.5719065786026,27628.1856907874,0.0,1.0
2018-02-23,60.0,60.05,59.52,59.53,27366,50.4463092726621,50.4883478637226,50.0427387984808,50.0511465166929,32548.6645836708,0.0,1.0
2018-02-26,60.65,60.83,60.35,60.52,44963,50.9928109564493,51.1441498842673,50.740579410086,50.8835106196918,53478.2432827446,0.0,1.0
2018-02-27,60.18,60.77,60.11,60.72,11784,50.5976482004801,51.0937035749946,50.5387941729953,51.051664983934,14015.6933221507,0.0,1.0
2018-02-28,59.44,60.2,59.44,59.99,30002,49.9754770527839,50.6144636369043,49.9754770527839,50.43790155445,35683.8790776617,0.0,1.0
2018-03-01,57.63,58.9,57.63,58.67,26663,48.4536800563919,49.5214602693299,48.4536800563919,49.3280827504514,31712.5280930503,0.0,1.0
2018-03-02,58.13,58.28,57.43,57.43,17566,48.8740659669975,49.0001817401791,48.2855256921497,48.2855256921497,20892.7078154192,0.0,1.0
2018-03-05,58.12,58.23,57.4,57.4,11665,48.8656582487853,48.9581431491186,48.2603025375134,48.2603025375134,13874.1567042505,0.0,1.0
2018-03-06,58.78,59.2,58.67,58.97,25384,49.4205676507846,49.7736918156933,49.3280827504514,49.5803142968147,30191.3067964591,0.0,1.0
2018-03-07,58.22,58.35,57.87,58.08,15445,48.9497354309065,49.0590357676639,48.6554652934826,48.8320273759369,18370.0257434333,0.0,1.0
2018-03-08,58.65,58.65,58.22,58.22,6081,49.3112673140272,49.3112673140272,48.9497354309065,48.9497354309065,7232.6401130345,0.0,1.0
2018-03-09,58.64,58.66,58.06,58.15,32854,49.3028595958151,49.3196750322393,48.8152119395127,48.8908814034217,39076.0003738917,0.0,1.0
2018-03-12,58.9,59.09,58.76,59.04,14994,49.5214602693299,49.6812069153601,49.4037522143604,49.6391683242995,17833.613855425,0.0,1.0
2018-03-13,58.7,59.23,58.57,59.19,31460,49.3533059050878,49.7989149703296,49.2440055683303,49.7652840974811,37417.999992775,0.0,1.0
2018-03-14,58.85,59.18,58.81,59.18,10089,49.4794216782694,49.756876379269,49.445790805421,49.756876379269,11999.6885545807,0.0,1.0
2018-03-15,59.11,59.32,58.86,59.22,16190,49.6980223517843,49.8745844342386,49.4878293964815,49.7905072521175,19256.1163344891,0.0,1.0
2018-03-16,58.78,58.89,58.61,58.73,19433,49.4205676507846,49.5130525511178,49.2776364411787,49.3785290597241,23113.2865181055,0.0,1.0
2018-03-19,57.68,58.32,57.45,58.32,15184,48.4957186474525,49.0338126130276,48.302341128574,49.0338126130276,18059.5966907278,0.0,1.0
2018-03-20,58.24,58.53,58.22,58.22,9157,48.9665508673307,49.2103746954819,48.9497354309065,48.9497354309065,10891.1832782531,0.0,1.0
2018-03-21,58.48,58.69,58.21,58.21,4862,49.1683361044213,49.3448981868756,48.9413277126943,48.9413277126943,5782.78181706524,0.0,1.0
2018-03-22,57.78,58.39,57.78,58.39,55037,48.5797958295736,49.0926666405123,48.5797958295736,49.0926666405123,65460.0910871698,0.0,1.0
2018-03-23,56.11,57.39,56.11,57.04,14510,47.1757068881512,48.2518948193013,47.1757068881512,47.9576246818774,17257.9523170746,0.0,1.0
2018-03-26,56.94,57.03,56.47,56.95,15793,47.8735474997563,47.9492169636653,47.4783847437871,47.8819552179684,18783.9311470406,0.0,1.0
2018-03-27,57.22,58.2,57.15,58.16,29093,48.1089636096954,48.9329199944822,48.0501095822106,48.8992891216338,34602.7296182392,0.0,1.0
2018-03-28,57.9,58.21,57.66,57.84,14370,48.6806884481189,48.9413277126943,48.4789032110283,48.6302421388463,17091.4386489567,0.0,1.0
2018-03-29,58.9,59.14,58.23,58.29,10328,49.5214602693299,49.7232455064206,48.9581431491186,49.0085894583912,12283.9511737248,0.0,1.0
2018-04-02,57.79,58.74,57.79,58.54,9340,48.5882035477857,49.3869367779362,48.5882035477857,49.218782413694,11108.84043015,0.0,1.0
2018-04-03,58.39,58.6,58.16,58.6,21764,49.0926666405123,49.2692287229666,48.8992891216338,49.2692287229666,25885.7390922682,0.0,1.0
2018-04-04,57.94,58.15,57.29,57.29,13204,48.7143193209674,48.8908814034217,48.1678176371802,48.1678176371802,15704.6176702035,0.0,1.0
2018-04-05,58.29,58.39,57.97,58.13,9403,49.0085894583912,49.0926666405123,48.7395424756037,48.8740659669975,11183.7715808031,0.0,1.0
2018-04-06,57.53,57.87,57.13,57.79,79056,48.3696028742708,48.6554652934826,48.0332941457864,48.5882035477857,94027.8896194796,0.0,1.0
2018-04-09,57.74,58.09,57.59,57.69,81340,48.5461649567252,48.840435094149,48.4200491835435,48.5041263656646,96744.4411764883,0.0,1.0
2018-04-10,58.19,58.33,57.95,58.28,38431,48.9245122762701,49.0422203312397,48.7227270391795,49.0001817401791,45709.1912817018,0.0,1.0
2018-04-11,58.27,58.61,58.2,58.26,13550,48.991774021967,49.2776364411787,48.9329199944822,48.9833663037549,16116.1443071234,0.0,1.0
2018-04-12,57.93,58.0,57.72,57.79,12477,48.7059116027553,48.76476563024,48.5293495203009,48.5882035477857,14839.9359793342,0.0,1.0
2018-04-13,58.05,58.08,57.86,58.02,19740,48.8068042213006,48.8320273759369,48.6470575752705,48.7815810666642,23478.4272046211,0.0,1.0
2018-04-16,58.21,58.32,58.09,58.26,24171,48.9413277126943,49.0338126130276,48.840435094149,48.9833663037549,28748.584800552,0.0,1.0
2018-04-17,58.51,58.61,58.2,58.2,27264,49.1935592590577,49.2776364411787,48.9329199944822,48.9329199944822,32427.3474826134,0.0,1.0
2018-04-18,58.97,59.07,58.86,58.97,9210,49.5803142968147,49.6643914789358,49.4878293964815,49.5803142968147,10954.2205954691,0.0,1.0
2018-04-19,58.9914,59.0499,58.8498,58.9808,8637,49.5983068137886,49.6474919653295,49.4792535239052,49.5893946324838,10272.7039395295,0.0,1.0
2018-04-20,58.77,59.09,58.74,58.93,38025,49.4121599325725,49.6812069153601,49.3869367779362,49.5466834239663,45226.30164416,0.0,1.0
2018-04-23,58.74,58.87,58.58,58.84,17387,49.3869367779362,49.4962371146936,49.2524132865424,49.4710139600573,20679.808196897,0.0,1.0
2018-04-24,58.59,58.9,58.36,58.86,20861,49.2608210047545,49.5214602693299,49.067443485876,49.4878293964815,24811.7259329079,0.0,1.0
2018-04-25,58.28,58.43,58.12,58.36,12460,49.0001817401791,49.1262975133608,48.8656582487853,49.067443485876,14819.7164624913,0.0,1.0
2018-04-26,58.87,58.94,58.6,58.67,16294,49.4962371146936,49.5550911421784,49.2692287229666,49.3280827504514,19379.8122022339,0.0,1.0
2018-04-27,58.63,58.73,58.6,58.68,5737,49.294451877603,49.3785290597241,49.2692287229666,49.3364904686635,6823.49224280199,0.0,1.0
2018-04-30,58.61,58.94,58.61,58.89,6529,49.2776364411787,49.5550911421784,49.2776364411787,49.5130525511178,7765.48385101172,0.0,1.0
2018-05-01,58.51,58.53,58.26,58.42,13032,49.1935592590577,49.2103746954819,48.9833663037549,49.1178897951487,15500.0437350872,0.0,1.0
2018-05-02,58.09,58.39,58.07,58.25,15267,48.840435094149,49.0926666405123,48.8236196577248,48.9749585855428,18158.3155082548,0.0,1.0
2018-05-03,58.13,58.35,57.75,58.09,8055,48.8740659669975,49.0590357676639,48.5545726749373,48.840435094149,9580.4828334966,0.0,1.0
2018-05-04,58.65,58.66,57.89,57.97,9802,49.3112673140272,49.3196750322393,48.6722807299068,48.7395424756037,11658.335534939,0.0,1.0
2018-05-07,58.73,58.78,58.51,58.62,7073,49.3785290597241,49.4205676507846,49.1935592590577,49.2860441593909,8412.50838998404,0.0,1.0
2018-05-08,58.77,58.88,58.72,58.84,6810,49.4121599325725,49.5046448329057,49.370121341512,49.4710139600573,8099.70057059118,0.0,1.0
2018-05-09,58.38,58.45,58.23,58.26,17543,49.0842589223002,49.143112949785,48.9581431491186,48.9833663037549,20865.3519985141,0.0,1.0
2018-05-10,58.75,58.82,58.62,58.75,9300,49.3953444961483,49.4541985236331,49.2860441593909,49.3953444961483,11061.265096402,0.0,1.0
2018-05-11,59.19,59.35,59.1,59.25,9991,49.7652840974811,49.8998075888749,49.6896146335722,49.8157304067538,11883.1289868982,0.0,1.0
2018-05-14,59.63,59.83,59.58,59.58,5489,50.135223698814,50.3033780630562,50.0931851077535,50.0931851077535,6528.52517356461,0.0,1.0
2018-05-15,59.37,59.52,59.13,59.3,19729,49.9166230252991,50.0427387984808,49.7148377882085,49.8577689978144,23465.3439878404,0.0,1.0
2018-05-16,59.73,59.8,59.37,59.52,5475,50.2193008809351,50.2781549084199,49.9166230252991,50.0427387984808,6511.87380675282,0.0,1.0
2018-05-17,59.58,59.79,59.49,59.53,7144,50.0931851077535,50.2697471902078,50.0175156438445,50.0511465166929,8496.95460738668,0.0,1.0
2018-05-18,59.87,60.03,59.76,59.76,13983,50.3370089359047,50.4715324272984,50.2445240355714,50.2445240355714,16631.1472949451,0.0,1.0
2018-05-21,59.85,60.05,59.74,59.74,8876,50.3201934994804,50.4883478637226,50.2277085991472,50.2277085991472,10556.9665586736,0.0,1.0
2018-05-22,59.57,59.75,59.52,59.71,16535,50.0847773895413,50.2361163173593,50.0427387984808,50.2024854445109,19666.4535880654,0.0,1.0
2018-05-23,59.34,59.34,59.02,59.13,11421,49.8913998706628,49.8913998706628,49.6223528878753,49.7148377882085,13583.9471683879,0.0,1.0
2018-05-24,58.66,58.76,58.2788,58.76,8929,49.3196750322393,49.4037522143604,48.9991728139937,49.4037522143604,10620.0038758897,0.0,1.0
2018-05-25,58.46,58.65,58.32,58.65,9625,49.1515206679971,49.3112673140272,49.0338126130276,49.3112673140272,11447.8146831043,0.0,1.0
2018-05-29,57.93,58.06,57.71,57.97,21983,48.7059116027553,48.8152119395127,48.5209418020888,48.7395424756037,26146.2140445383,0.0,1.0
2018-05-30,58.16,58.19,57.874,58.19,7576,48.8992891216338,48.9245122762701,48.6588283807674,48.9245122762701,9010.76821186472,0.0,1.0
2018-05-31,57.76,58.05,57.51,57.91,8805,48.5629803931494,48.8068042213006,48.3527874378466,48.689096166331,10472.520341271,0.0,1.0
2018-06-01,57.97,58.19,57.86,57.9,15078,48.7395424756037,48.9245122762701,48.6470575752705,48.6806884481189,17933.5220562957,0.0,1.0
2018-06-04,58.66,58.74,58.57,58.74,10280,49.3196750322393,49.3869367779362,49.2440055683303,49.3869367779362,12226.8607732272,0.0,1.0
2018-06-05,58.29,58.57,58.29,58.37,8207,49.0085894583912,49.2440055683303,49.0085894583912,49.0758512040881,9761.26910173888,0.0,1.0
2018-06-06,58.66,58.73,58.34,58.34,6536,49.3196750322393,49.3785290597241,49.0506280494518,49.0506280494518,7773.80953441761,0.0,1.0
2018-06-07,58.75,59.12,58.75,59.0,8013,49.3953444961483,49.7064300699964,49.3953444961483,49.6055374514511,9530.52873306124,0.0,1.0
2018-06-08,58.87,58.88,58.57,58.67,11591,49.4962371146936,49.5046448329057,49.2440055683303,49.3280827504514,13786.1423368168,0.0,1.0
2018-06-11,59.08,59.16,58.86,59.06,37565,49.6727991971479,49.7400609428448,49.4878293964815,49.6559837607237,44679.1853060584,0.0,1.0
2018-06-12,58.38,58.62,58.34,58.58,35154,49.0842589223002,49.2860441593909,49.0506280494518,49.2524132865424,41811.5820643997,0.0,1.0
2018-06-13,58.58,58.68,58.31,58.63,5097,49.2524132865424,49.3364904686635,49.0254048948154,49.294451877603,6062.28690283454,0.0,1.0
2018-06-14,58.43,58.62,58.37,58.47,9072,49.1262975133608,49.2860441593909,49.0758512040881,49.1599283862092,10790.0856940386,0.0,1.0
2018-06-15,57.87,58.0,57.68,57.91,8208,48.6554652934826,48.76476563024,48.4957186474525,48.689096166331,9762.45848508257,0.0,1.0
2018-06-18,57.32,57.43,57.05,57.22,18222,48.1930407918165,48.2855256921497,47.9660324000895,48.1089636096954,21672.9432888858,0.0,1.0
2018-06-19,56.58,56.62,56.2,56.44,51546,47.5708696441204,47.6045005169688,47.2513763520602,47.4531615891508,61307.953834316,0.0,1.0
2018-06-20,56.43,56.74,56.31,56.61,18651,47.4447538709387,47.7053931355141,47.3438612523934,47.5960927987567,22183.1887433327,0.0,1.0
2018-06-21,56.05,56.19,55.8,56.0,11385,47.4638393912802,47.5823931381986,47.2521362717829,47.4214987673807,13444.5350014654,0.4027,1.0
2018-06-22,56.17,56.56,56.1,56.43,113525,47.5654568886389,47.8957137550546,47.5061800151796,47.785628132916,134061.557842895,0.0,1.0
2018-06-25,55.38,55.83,55.2,55.83,55157,46.8964750310276,47.2775406461226,46.7440487849896,47.2775406461226,65134.8455929582,0.0,1.0
2018-06-26,55.7,55.96,55.59,55.85,92179,47.1674550239841,47.3876262682612,47.0743056514053,47.2944768956824,108854.088001764,0.0,1.0
2018-06-27,55.35,55.94,55.34,55.75,23016,46.8710706566879,47.3706900187014,46.862602531908,47.2097956478835,27179.5711544777,0.0,1.0
2018-06-28,55.58,55.61,55.33,55.51,27735,47.0658375266254,47.0912419009651,46.8541344071281,47.0065606531662,32752.2334884184,0.0,1.0
2018-06-29,55.31,55.65,55.31,55.49,11420,46.8371981575684,47.1251144000846,46.8371981575684,46.9896244036064,13485.8664661164,0.0,1.0
2018-07-02,54.34,54.56,54.12,54.25,20795,46.0157900539191,46.2020887990767,45.8294913087615,45.9395769309001,24556.7944976261,0.0,1.0
2018-07-03,54.33,54.8,54.26,54.8,8025,46.0073219291392,46.405323793794,45.94804505568,46.405323793794,9476.71439497234,0.0,1.0
2018-07-05,54.119,54.2,53.8625,54.04,12230,45.8286444962835,45.8972363070006,45.6114370956794,45.7617463105224,14442.3946480388,0.0,1.0
2018-07-06,54.48,54.73,54.34,54.34,44348,46.1343438008375,46.3460469203348,46.0157900539191,46.0157900539191,52370.5084097487,0.0,1.0
2018-07-09,55.35,55.44,55.21,55.25,49247,46.8710706566879,46.9472837797069,46.7525169097695,46.786389408889,58155.7325618945,0.0,1.0
2018-07-10,55.36,55.4,55.2,55.21,13982,46.8795387814678,46.9134112805874,46.7440487849896,46.7525169097695,16511.3296785674,0.0,1.0
2018-07-11,54.33,54.88,54.32,54.71,17710,46.0073219291392,46.4730687920331,45.9988538043593,46.329110670775,20913.7211133907,0.0,1.0
2018-07-12,54.28,54.47,54.14,54.46,86809,45.9649813052398,46.1258756760577,45.8464275583213,46.1174075512778,102512.660425315,0.0,1.0
2018-07-13,54.94,55.0,54.77,54.77,6675,46.5238775407125,46.5746862893918,46.3799194194543,46.3799194194543,7882.50075843493,0.0,1.0
2018-07-16,54.85,55.07,54.8,54.8,86531,46.4476644176935,46.633963162851,46.405323793794,46.405323793794,102184.370506087,0.0,1.0
2018-07-17,55.45,55.53,54.89,55.27,12677,46.9557519044868,47.0234969027259,46.481536916813,46.8033256584488,14970.2564965812,0.0,1.0
2018-07-18,55.71,55.75,55.39,55.61,12618,47.1759231487639,47.2097956478835,46.9049431558075,47.0912419009651,14900.5834561696,0.0,1.0
2018-07-19,55.57,55.57,55.21,55.31,7548,47.0573694018455,47.0573694018455,46.7525169097695,46.8371981575684,8913.42557672912,0.0,1.0
2018-07-20,55.43,55.56,55.22,55.22,20893,46.938815654927,47.0489012770656,46.7609850345494,46.7609850345494,24672.5225986489,0.0,1.0
2018-07-23,55.59,55.62,55.48,55.62,23196,47.0743056514053,47.0997100257449,46.9811562788265,47.0997100257449,27392.1329726826,0.0,1.0
2018-07-24,55.67,56.03,55.64,55.84,14581,47.1420506496444,47.4469031417204,47.1166462753047,47.2860087709025,17218.688173594,0.0,1.0
2018-07-25,56.52,56.57,56.02,56.26,18301,47.861841255935,47.9041818798344,47.4384350169405,47.6416700116579,21611.632416497,0.0,1.0
2018-07-26,56.68,56.84,56.52,56.74,8116,47.9973312524132,48.1328212488915,47.861841255935,48.0481400010926,9584.17620306486,0.0,1.0
2018-07-27,56.67,57.13,56.59,57.13,18508,47.9888631276333,48.3783968675082,47.9211181293942,48.3783968675082,21856.0785074328,0.0,1.0
2018-07-30,56.23,56.55,56.23,56.55,14288,47.6162656373182,47.8872456302747,47.6162656373182,47.8872456302747,16872.6847695159,0.0,1.0
2018-07-31,55.73,56.11,55.66,55.87,30008,47.1928593983237,47.5146481399595,47.1335825248645,47.3114131452422,35436.4168927514,0.0,1.0
2018-08-01,56.47,56.77,56.43,56.43,22989,47.8195006320355,48.0735443754322,47.785628132916,47.785628132916,27147.686881747,0.0,1.0
2018-08-02,56.06,56.06,55.75,55.8,32494,47.4723075160601,47.4723075160601,47.2097956478835,47.2521362717829,38372.1317819602,0.0,1.0
2018-08-03,55.85,55.85,55.47,55.8,34942,47.2944768956824,47.2944768956824,46.9726881540466,47.2521362717829,41262.9725095481,0.0,1.0
2018-08-06,55.47,55.5,55.23,55.38,14037,46.9726881540466,46.9980925283863,46.7694531593293,46.8964750310276,16576.2791230189,0.0,1.0
2018-08-07,55.81,56.03,55.81,55.94,8521,47.2606043965628,47.4469031417204,47.2606043965628,47.3706900187014,10062.4402940261,0.0,1.0
2018-08-08,55.47,55.82,55.36,55.57,20190,46.9726881540466,47.2690725213427,46.8795387814678,47.0573694018455,23842.3506086594,0.0,1.0
2018-08-09,55.42,55.85,55.42,55.64,18710,46.9303475301472,47.2944768956824,46.9303475301472,47.1166462753047,22094.6201034184,0.0,1.0
2018-08-10,54.78,55.04,54.69,54.93,12650,46.3883875442342,46.6085587885114,46.3121744212152,46.5154094159326,14938.3722238505,0.0,1.0
2018-08-13,54.19,54.57,54.19,54.43,41628,45.8887681822208,46.2105569238566,45.8887681822208,46.0920031769381,49158.4631568733,0.0,1.0
2018-08-14,54.58,54.59,54.3493,54.41,11909,46.2190250486364,46.2274931734163,46.0236654099644,46.0750669273783,14063.32607224,0.0,1.0
2018-08-15,53.75,53.84,53.36,53.78,13864,45.5161706919056,45.5923838149246,45.1859138254899,45.5415750662453,16371.9835977441,0.0,1.0
2018-08-16,53.71,53.77,53.53,53.58,4659,45.4822981927861,45.5331069414654,45.3298719467481,45.3722125706475,5501.80839453908,0.0,1.0
2018-08-17,53.94,53.94,53.62,53.63,7341,45.6770650627235,45.6770650627235,45.4060850697671,45.4145531945469,8668.97948579339,0.0,1.0
2018-08-20,53.86,54.01,53.71,53.82,13248,45.6093200644844,45.7363419361827,45.4822981927861,45.5754475653648,15644.549819887,0.0,1.0
2018-08-21,54.19,54.35,54.0,54.09,17841,45.8887681822208,46.024258178699,45.7278738114029,45.8040869344219,21068.4188810843,0.0,1.0
2018-08-22,54.44,54.78,54.44,54.57,9870,46.100471301718,46.3883875442342,46.100471301718,46.2105569238566,11655.4730315735,0.0,1.0
2018-08-23,54.44,54.49,54.27,54.35,33035,46.100471301718,46.1428119256174,45.9565131804599,46.024258178699,39010.9981355652,0.0,1.0
2018-08-24,54.69,54.71,54.4,54.55,7661,46.3121744212152,46.329110670775,46.0665988025984,46.1936206742968,9046.86716260226,0.0,1.0
2018-08-27,55.52,55.61,55.28,55.28,9019,47.015028777946,47.0912419009651,46.8117937832287,46.8117937832287,10650.5279910599,0.0,1.0
2018-08-28,55.42,55.81,55.4,55.81,7510,46.9303475301472,47.2606043965628,46.9134112805874,47.2606043965628,8868.55141510806,0.0,1.0
2018-08-29,55.54,55.79,55.5,55.59,6530,47.0319650275058,47.2436681470031,46.9980925283863,47.0743056514053,7711.27040488092,0.0,1.0
2018-08-30,55.27,55.57,55.27,55.57,9482,46.8033256584488,47.0573694018455,46.8033256584488,47.0573694018455,11197.2842234427,0.0,1.0
2018-08-31,55.21,55.57,55.19,55.45,8015,46.7525169097695,47.0573694018455,46.7355806602097,46.9557519044868,9464.90540507206,0.0,1.0
2018-09-04,54.65,54.75,54.39,54.55,41455,46.2783019220957,46.3629831698946,46.0581306778185,46.1936206742968,48954.1676315985,0.0,1.0
2018-09-05,53.93,54.1,53.82,54.02,11981,45.6685969379436,45.8125550592017,45.5754475653648,45.7448100609626,14148.350799522,0.0,1.0
2018-09-06,53.8,53.91,53.63,53.86,17372,45.5585113158051,45.6516606883838,45.4145531945469,45.6093200644844,20514.5772547613,0.0,1.0
2018-09-07,53.55,53.79,53.4,53.58,10395,45.3468081963078,45.5500431910252,45.2197863246095,45.3722125706475,12275.445001338,0.0,1.0
2018-09-10,53.46,53.71,53.42,53.71,14676,45.2705950732888,45.4822981927861,45.2367225741693,45.4822981927861,17330.8735776466,0.0,1.0
2018-09-11,53.315,53.62,53.16,53.32,37476,45.1478072639804,45.4060850697671,45.0165513298921,45.1520413263704,44255.3705502783,0.0,1.0
2018-09-12,53.53,53.65,53.29,53.5,9504,45.3298719467481,45.4314894441067,45.1266369520307,45.3044675724084,11223.2640012233,0.0,1.0
2018-09-13,54.19,54.46,53.99,54.46,15842,45.8887681822208,46.1174075512778,45.719405686623,46.1174075512778,18707.8018000189,0.0,1.0
2018-09-14,55.01,55.11,54.87,55.11,12850,46.5831544141717,46.6678356619706,46.4646006672532,46.6678356619706,15174.552021856,0.0,1.0
2018-09-17,54.92,55.3,54.92,55.3,6832,46.5069412911527,46.8287300327885,46.5069412911527,46.8287300327885,8067.90189986928,0.0,1.0
2018-09-18,56.63,56.77,56.36,56.49,6200,47.9549906285138,48.0735443754322,47.7263512594568,47.8364368815953,7321.57373817177,0.0,1.0
2018-09-19,56.72,56.87,56.69,56.78,8203,48.0312037515328,48.1582256232311,48.0057993771931,48.0820125002121,9686.91441519726,0.0,1.0
2018-09-20,56.84,56.95,56.69,56.87,11677,48.1328212488915,48.2259706214702,48.0057993771931,48.1582256232311,13789.3575065535,0.0,1.0
2018-09-21,57.26,57.26,56.8,56.98,13681,48.4884824896468,48.4884824896468,48.0989487497719,48.2513749958099,16155.879082569,0.0,1.0
2018-09-24,57.09,57.09,56.87,57.06,10971,48.3445243683887,48.3445243683887,48.1582256232311,48.319119994049,12955.642819594,0.0,1.0
2018-09-25,57.59,57.91,57.59,57.82,6028,48.7679306073832,49.0389106003396,48.7679306073832,48.9626974773206,7118.459111887,0.0,1.0
2018-09-26,57.75,58.04,57.75,57.78,31717,48.9034206038614,49.1489962224782,48.9034206038614,48.9288249782011,37454.5732667087,0.0,1.0
2018-09-27,57.8,57.91,57.39,57.46,33582,48.9457612277608,49.0389106003396,48.5985681117854,48.6578449852446,39656.9498831104,0.0,1.0
2018-09-28,57.62,57.73,57.58,57.58,8642,48.7933349817228,48.8864843543016,48.7594624826033,48.7594624826033,10205.3290718194,0.0,1.0
2018-10-01,57.97,58.2,57.96,57.96,5074,49.0897193490189,49.2844862189564,49.0812512242391,49.0812512242391,5991.88147540059,0.0,1.0
2018-10-02,57.85,58.05,57.73,57.73,15828,48.9881018516603,49.1574643472581,48.8864843543016,48.8864843543016,18691.2692141585,0.0,1.0
2018-10-03,57.44,57.71,57.38,57.59,95282,48.6409087356848,48.8695481047418,48.5900999870055,48.7679306073832,112518.41756782,0.0,1.0
2018-10-04,56.67,57.11,56.39,57.1,17979,47.9888631276333,48.3614606179485,47.7517556337964,48.3529924931686,21231.3829417081,0.0,1.0
2018-10-05,56.41,56.61,56.11,56.57,15569,47.7686918833562,47.938054378954,47.5146481399595,47.9041818798344,18385.4163757413,0.0,1.0
2018-10-08,56.6,56.66,56.21,56.27,7412,47.9295862541741,47.9803950028534,47.5993293877584,47.6501381364378,8752.82331408536,0.0,1.0
2018-10-09,56.27,56.27,55.81,55.81,15439,47.6501381364378,47.6501381364378,47.2606043965628,47.2606043965628,18231.8995070377,0.0,1.0
2018-10-10,54.99,56.17,54.88,56.17,16679,46.5662181646119,47.5654568886389,46.4730687920331,47.5654568886389,19696.2142546721,0.0,1.0
2018-10-11,53.94,54.78,53.6,54.4,13993,45.6770650627235,46.3883875442342,45.3891488202073,46.0665988025984,16524.3195674577,0.0,1.0
2018-10-12,54.13,54.24,53.49,54.04,12651,45.8379594335414,45.9311088061202,45.2959994476285,45.7617463105224,14939.5531228405,0.0,1.0
2018-10-15,54.16,54.32,53.69,53.99,25822,45.8633638078811,45.9988538043593,45.4653619432263,45.719405686623,30493.1737204954,0.0,1.0
2018-10-16,55.11,55.11,54.28,54.28,128493,46.6678356619706,46.6678356619706,45.9649813052398,45.9649813052398,151737.25392563,0.0,1.0
2018-10-17,54.9,54.99,54.39,54.81,28227,46.4900050415929,46.5662181646119,46.0581306778185,46.4137919185739,33333.235791512,0.0,1.0
2018-10-18,53.72,54.33,53.4,54.31,16341,45.4907663175659,46.0073219291392,45.2197863246095,45.9903856795794,19297.0703960428,0.0,1.0
2018-10-19,53.7,54.24,53.61,53.99,24560,45.4738300680062,45.9311088061202,45.3976169449872,45.719405686623,29002.8791950804,0.0,1.0
2018-10-22,53.62,53.9,53.4,53.87,33768,45.4060850697671,45.643192563604,45.2197863246095,45.6177881892643,39876.5970952555,0.0,1.0
2018-10-23,52.71,52.9,51.93,52.23,34425,44.6354857147971,44.796380085615,43.9749719819657,44.2290157253624,40652.4477317038,0.0,1.0
2018-10-24,51.09,52.51,51.09,52.38,24349,43.263649500455,44.4661232191993,43.263649500455,44.3560375970608,28753.7095081846,0.0,1.0
2018-10-25,51.89,51.98,51.4,51.4,14656,43.9410994828462,44.0173126058652,43.5261613686316,43.5261613686316,17307.2555978461,0.0,1.0
2018-10-26,50.6,50.93,49.97,50.51,76581,42.8487113862405,43.1281595039768,42.3152195251074,42.7724982632214,90434.4255553116,0.0,1.0
2018-10-29,50.0,50.98,49.72,50.73,30393,42.3406238994471,43.1705001278762,42.1035164056102,42.958797008379,35891.063003912,0.0,1.0
2018-10-30,51.0,51.0,50.34,50.41,16404,43.187436377436,43.187436377436,42.6285401419633,42.6878170154226,19371.4670324145,0.0,1.0
2018-10-31,51.22,51.49,51.19,51.19,23602,43.3737351225936,43.6023744916506,43.3483307482539,43.3483307482539,27871.5779626339,0.0,1.0
2018-11-01,51.3,51.39,51.03,51.24,9925,43.4414801208327,43.5176932438517,43.2128407517757,43.3906713721534,11720.422476025,0.0,1.0
2018-11-02,52.05,52.43,51.7,52.43,21312,44.0765894793244,44.3983782209602,43.7802051120283,44.3983782209602,25167.3192754705,0.0,1.0
2018-11-05,51.74,52.08,51.74,51.78,10282,43.8140776111479,44.1019938536641,43.8140776111479,43.8479501102674,12142.0034154649,0.0,1.0
2018-11-06,52.52,52.57,52.18,52.33,33380,44.4745913439792,44.5169319678787,44.186675101463,44.3136969731613,39418.4082871248,0.0,1.0
2018-11-07,52.92,52.92,52.45,52.63,15679,44.8133163351748,44.8133163351748,44.41531447052,44.567740716558,18515.3152646444,0.0,1.0
2018-11-08,52.92,53.27,52.67,53.01,19454,44.8133163351748,45.1097007024709,44.6016132156776,44.8895294581938,22973.208951999,0.0,1.0
2018-11-09,52.49,52.49,52.22,52.42,8410,44.4491869696396,44.4491869696396,44.2205476005825,44.3899100961803,9931.36050613299,0.0,1.0
2018-11-12,51.34,51.93,51.33,51.93,11393,43.4753526199523,43.9749719819657,43.4668844951724,43.9749719819657,13453.9821933856,0.0,1.0
2018-11-13,51.24,51.54,50.93,51.15,17490,43.3906713721534,43.6447151155501,43.1281595039768,43.3144582491344,20653.9233355846,0.0,1.0
2018-11-14,51.26,51.61,51.04,51.6,16450,43.4076076217132,43.7039919890093,43.2213088765556,43.6955238642294,19425.7883859557,0.0,1.0
2018-11-15,51.71,51.81,51.14,51.37,12381,43.7886732368082,43.8733544846071,43.3059901243545,43.5007569942919,14620.710395533,0.0,1.0
2018-11-16,51.82,51.9,51.37,51.37,13359,43.881822609387,43.9495676076261,43.5007569942919,43.5007569942919,15775.6296077801,0.0,1.0
2018-11-19,51.43,52.08,51.33,51.96,41486,43.5515657429713,44.1019938536641,43.4668844951724,44.0003763563054,48990.7755002894,0.0,1.0
2018-11-20,50.64,51.11,50.58,51.07,27766,42.88258388536,43.2805857500148,42.8317751366807,43.2467132508953,32788.8413571093,0.0,1.0
2018-11-21,51.35,51.71,51.26,51.38,47550,43.4838207447322,43.7886732368082,43.4076076217132,43.5092251190718,56151.7469758173,0.0,1.0
2018-11-23,51.1241,51.3479,51.1241,51.19,2796,43.2925258059545,43.4820424385284,43.2925258059545,43.3483307482539,3301.79357611746,0.0,1.0
2018-11-26,52.03,52.04,51.78,51.95,37707,44.0596532297646,44.0681213545445,43.8479501102674,43.9919082315255,44528.1582169747,0.0,1.0
2018-11-27,51.82,51.85,51.66,51.8,13154,43.881822609387,43.9072269837266,43.7463326129087,43.8648863598272,15533.5453148244,0.0,1.0
2018-11-28,52.54,52.66,51.75,52.05,209168,44.491527593539,44.5931450908977,43.8225457359277,44.0765894793244,247006.279946115,0.0,1.0
2018-11-29,52.65,52.69,52.3,52.54,47326,44.5846769661178,44.6185494652373,44.2882925988216,44.491527593539,55887.2256020512,0.0,1.0
2018-11-30,52.62,52.72,52.49,52.61,26572,44.5592725917781,44.643953839577,44.4491869696396,44.5508044669982,31378.8479630162,0.0,1.0
2018-12-03,53.35,53.68,53.3,53.68,17778,45.17744570071,45.4568938184464,45.1351050768106,45.4568938184464,20994.0222447126,0.0,1.0
2018-12-04,51.43,52.88,51.43,52.78,41025,43.5515657429713,44.7794438360552,43.5515657429713,44.6947625882563,48446.3810658866,0.0,1.0
2018-12-06,51.74,51.74,50.445,51.18,84814,43.8140776111479,43.8140776111479,42.7174554521522,43.339862623474,100156.76694021,0.0,1.0
2018-12-07,51.1,51.83,50.85,51.6,39865,43.2721176252349,43.8902907341668,43.0604145057377,43.6955238642294,47076.5382374545,0.0,1.0
2018-12-10,50.65,50.94,50.18,50.79,22926,42.8910520101399,43.1366276287567,42.4930501454851,43.0096057570584,27073.2902453752,0.0,1.0
2018-12-11,50.55,51.14,50.26,51.14,112004,42.806370762341,43.3059901243545,42.5607951437242,43.3059901243545,132265.410479063,0.0,1.0
2018-12-12,51.39,51.62,51.21,51.49,15213,43.5176932438517,43.7124601137892,43.3652669978137,43.6023744916506,17965.0163352915,0.0,1.0
2018-12-13,50.99,51.48,50.99,51.3,37793,43.1789682526561,43.5939063668707,43.1789682526561,43.4414801208327,44629.7155301171,0.0,1.0
2018-12-14,50.59,50.8,50.51,50.56,21734,42.8402432614606,43.0180738818382,42.7724982632214,42.8148388871209,25665.6586492621,0.0,1.0
2018-12-17,50.0142,50.4999,49.7714,50.47,31600,42.3526486366345,42.7639454571938,42.1470425669788,42.7386257641019,37316.4080848755,0.0,1.0
2018-12-18,50.06,50.29,49.72,50.01,122291,42.6779939906779,42.8740774628684,42.3881314665702,42.6353671488973,143443.655325909,0.3384,1.0
2018-12-19,49.09,50.329,48.965,49.86,18072,41.8510332601354,42.9073263994572,41.744466155684,42.5074866235557,21197.9110404676,0.0,1.0
2018-12-20,48.65,48.99,48.27,48.77,71549,41.4759170524666,41.7657795765743,41.1519530549345,41.5782214727399,83924.8194463488,0.0,1.0
2018-12-21,47.13,47.73,46.93,47.36,176047,40.1800610623382,40.6915831637047,40.009553695216,40.3761445345287,206497.82231857,0.0,1.0
2018-12-24,46.52,46.96,46.4,46.56,15668,39.6600135926156,40.0351298002843,39.5577091723423,39.69411506604,18378.0915328711,0.0,1.0
2018-12-26,47.41,47.42,46.35,46.87,67619,40.4187713763092,40.4272967446653,39.5150823305617,39.9584014850793,79315.0479551448,0.0,1.0
2018-12-27,48.23,48.23,47.0,47.6,254587,41.1178515815101,41.1178515815101,40.0692312737088,40.5807533750753,298622.873951943,0.0,1.0
2018-12-28,48.11,48.29,47.865,48.2,106727,41.0155471612368,41.1690037916467,40.8066756365121,41.0922754764417,125187.552656927,0.0,1.0
2018-12-31,48.09,48.5,47.7633,48.5,52326,40.9984964245246,41.348036527125,40.7199726403305,41.348036527125,61376.8201141825,0.0,1.0
2019-01-02,48.292,48.36,47.49,47.49,58458,41.1707088653179,41.2286813701395,40.4869743231581,40.4869743231581,68569.4712042749,0.0,1.0
2019-01-03,47.86,48.44,47.86,48.44,21196,40.8024129523341,41.2968843169883,40.8024129523341,41.2968843169883,24862.2688365289,0.0,1.0
2019-01-04,49.69,49.7,48.65,48.65,68735,42.3625553615019,42.371080729858,41.4759170524666,41.4759170524666,80624.0823022653,0.0,1.0
2019-01-07,49.9,50.02,49.6,49.6,33073,42.5415880969801,42.6438925172535,42.2858270462969,42.2858270462969,38793.6316866636,0.0,1.0
2019-01-08,50.03,50.22,49.87,50.13,15055,42.6524178856096,42.8143998843756,42.5160119919118,42.7376715691706,17659.0610178309,0.0,1.0
2019-01-09,50.36,50.59,50.23,50.42,34810,42.9337550413611,43.1298385135516,42.8229252527317,42.9849072514978,40831.0803075851,0.0,1.0
2019-01-10,50.51,50.57,49.99,50.08,14832,43.0616355667028,43.1127877768394,42.6183164121851,42.6950447273901,17397.4887423758,0.0,1.0
2019-01-11,49.54,49.74,49.5,49.71,23597,42.2346748361603,42.4051822032824,42.2005733627358,42.3796060982141,27678.5694345901,0.0,1.0
2019-01-14,49.4,49.7,49.35,49.38,35273,42.1153196791747,42.371080729858,42.0726928373942,42.0982689424625,41374.1653458618,0.0,1.0
2019-01-15,49.93,50.07,49.84,49.98,8921,42.5671642020485,42.686519359034,42.4904358868435,42.609791043829,10464.0639880484,0.0,1.0
2019-01-16,50.06,50.16,49.91,49.93,23534,42.6779939906779,42.763247674239,42.5501134653363,42.5671642020485,27604.6723343495,0.0,1.0
2019-01-17,49.89,50.12,49.46,49.63,47042,42.533062728624,42.7291462008145,42.1664718893114,42.3114031513652,55178.8474527267,0.0,1.0
2019-01-18,50.54,50.64,50.38,50.4,9808,43.0872116717711,43.1724653553322,42.9508057780734,42.9678565147856,11504.4882406433,0.0,1.0
2019-01-22,49.63,50.13,49.63,50.13,16379,42.3114031513652,42.7376715691706,42.3114031513652,42.7376715691706,19212.0730927301,0.0,1.0
2019-01-23,49.65,49.99,49.42,49.9,22562,42.3284538880774,42.6183164121851,42.132370415887,42.5415880969801,26464.545644922,0.0,1.0
2019-01-24,49.93,50.08,49.85,49.89,9335,42.5671642020485,42.6950447273901,42.4989612551996,42.533062728624,10949.6735039157,0.0,1.0
2019-01-25,50.39,50.71,50.39,50.44,9857,42.9593311464295,43.2321429338249,42.9593311464295,43.00195798821,11561.9637630527,0.0,1.0
2019-01-28,50.02,50.05,49.88,50.02,20760,42.6438925172535,42.6694686223218,42.5245373602679,42.6438925172535,24350.8539840696,0.0,1.0
2019-01-29,50.06,50.34,49.93,50.19,896818,42.6779939906779,42.9167043046489,42.5671642020485,42.7888237793073,1051940.47053398,0.0,1.0
2019-01-30,50.11,50.45,49.76,49.84,42029,42.7206208324584,43.0104833565661,42.4222329399946,42.4904358868435,49298.7496192902,0.0,1.0
2019-01-31,49.97,50.16,49.91,49.98,58635,42.6012656754729,42.763247674239,42.5501134653363,42.609791043829,68777.0868668558,0.0,1.0
2019-02-01,49.64,49.8,49.47,49.74,39169,42.3199285197213,42.4563344134191,42.1749972576675,42.4051822032824,45944.0558623327,0.0,1.0
2019-02-04,49.98,49.98,49.63,49.76,10665,42.609791043829,42.609791043829,42.3114031513652,42.4222329399946,12509.7233978855,0.0,1.0
2019-02-05,50.06,50.11,49.92,50.0,86438,42.6779939906779,42.7206208324584,42.5586388336924,42.6268417805412,101389.167469895,0.0,1.0
2019-02-06,49.37,49.92,49.31,49.7,38352,42.0897435741064,42.5586388336924,42.0385913639698,42.371080729858,44985.739498894,0.0,1.0
2019-02-07,48.74,49.05,48.62,48.97,30430,41.5526453676716,41.8169317867109,41.4503409473983,41.7487288398621,35693.4723860906,0.0,1.0
2019-02-08,48.07,48.22,47.88,47.88,57862,40.9814456878123,41.109326213154,40.8194636890463,40.8194636890463,67870.3811766012,0.0,1.0
2019-02-11,48.11,48.18,48.06,48.17,20733,41.0155471612368,41.0752247397295,40.9729203194562,41.0666993713734,24319.1837982522,0.0,1.0
2019-02-12,49.04,49.06,48.89,49.02,9035,41.8084064183548,41.8254571550671,41.6805258930132,41.7913556816426,10597.7825503887,0.0,1.0
2019-02-13,49.06,49.33,49.05,49.17,8306,41.8254571550671,42.055642100682,41.8169317867109,41.9192362069843,9742.68753331804,0.0,1.0
2019-02-14,48.97,49.27,48.81,49.04,25253,41.7487288398621,42.0044898905453,41.6123229461644,41.8084064183548,29621.0074980593,0.0,1.0
2019-02-15,49.74,49.88,49.45,49.45,22979,42.4051822032824,42.5245373602679,42.1579465209553,42.1579465209553,26953.6740703245,0.0,1.0
2019-02-19,49.92,50.2098,49.782,49.89,11126,42.5586388336924,42.8057040086524,42.4409887503781,42.533062728624,13050.462496472,0.0,1.0
2019-02-20,50.16,50.24,49.98,50.18,27420,42.763247674239,42.8314506210878,42.609791043829,42.7802984109512,32162.8331523695,0.0,1.0
2019-02-21,49.87,49.994,49.7409,49.89,13569,42.5160119919118,42.6217265595276,42.4059494864345,42.533062728624,15916.027828027,0.0,1.0
2019-02-22,50.0,50.088,49.829,49.9,12546,42.6268417805412,42.701865022075,42.4810579816518,42.5415880969801,14716.0796764999,0.0,1.0
2019-02-25,50.14,50.43,49.9101,50.43,7315,42.7461969375267,42.9934326198539,42.5501987190198,42.9934326198539,8580.27441683381,0.0,1.0
2019-02-26,50.29,50.57,50.13,50.21,12762,42.8740774628684,43.1127877768394,42.7376715691706,42.8058745160195,14969.4411630394,0.0,1.0
2019-02-27,50.14,50.33,50.07,50.15,14867,42.7461969375267,42.9081789362928,42.686519359034,42.7547223058829,17438.542686954,0.0,1.0
2019-02-28,49.67,50.0,49.67,49.87,22631,42.3455046247897,42.6268417805412,42.3455046247897,42.5160119919118,26545.4805642332,0.0,1.0
2019-03-01,49.5,49.7,49.38,49.6,11109,42.2005733627358,42.371080729858,42.0982689424625,42.2858270462969,13030.5220091055,0.0,1.0
2019-03-04,49.5,49.81,49.38,49.68,10599,42.2005733627358,42.4648597817752,42.0982689424625,42.3540299931458,12432.3073881096,0.0,1.0
2019-03-05,49.47,49.83,49.47,49.56,73453,42.1749972576675,42.4819105184874,42.1749972576675,42.2517255728725,86158.1540314003,0.0,1.0
2019-03-06,49.29,49.51,49.29,49.51,22562,42.0215406272576,42.2090987310919,42.0215406272576,42.2090987310919,26464.5456449219,0.0,1.0
2019-03-07,48.63,49.07,48.52,49.07,19648,41.4588663157544,41.8339825234232,41.3650872638372,41.8339825234232,23046.5115163295,0.0,1.0
2019-03-08,48.42,48.56,48.14,48.14,8858,41.2798335802761,41.3991887372616,41.0411232663051,41.0411232663051,10390.1668878078,0.0,1.0
2019-03-11,49.53,49.55,49.09,49.09,9758,42.2261494678041,42.2432002045164,41.8510332601354,41.8510332601354,11445.8397483888,0.0,1.0
2019-03-12,49.48,49.73,49.45,49.73,7409,42.1835226260236,42.3966568349263,42.1579465209553,42.3966568349263,8690.53358227226,0.0,1.0
2019-03-13,49.86,49.95,49.55,49.55,7254,42.5074866235557,42.5842149387607,42.2432002045164,42.2432002045164,8508.72325628331,0.0,1.0
2019-03-14,49.26,49.37,49.11,49.17,9162,41.9959645221892,42.0897435741064,41.8680839968476,41.9192362069843,10746.7497207151,0.0,1.0
2019-03-15,49.7237,49.7495,49.56,49.56,10711,42.391285852862,42.4132813032207,42.2517255728725,42.2517255728725,12563.6800107596,0.0,1.0
2019-03-18,49.96,49.99,49.77,49.77,74922,42.5927403071168,42.6183164121851,42.4307583083507,42.4307583083507,87881.2467338376,0.0,1.0
2019-03-19,50.0083,50.1178,49.84,50.03,9941,42.6339178362768,42.7272706197762,42.4904358868435,42.6524178856096,11660.4932300403,0.0,1.0
2019-03-20,50.06,50.28,49.77,49.83,8737,42.6779939906779,42.8655520945123,42.4307583083507,42.4819105184874,10248.2375365519,0.0,1.0
2019-03-21,50.39,50.55,49.94,49.94,65713,42.9593311464295,43.0957370401272,42.5756895704046,42.5756895704046,77079.3674304031,0.0,1.0
2019-03-22,50.01,50.28,49.92,50.26,13224,42.6353671488973,42.8655520945123,42.5586388336924,42.8485013578,15511.353231471,0.0,1.0
2019-03-25,49.85,49.91,49.7,49.73,16425,42.4989612551996,42.5501134653363,42.371080729858,42.3966568349263,19266.0297056043,0.0,1.0
2019-03-26,50.46,50.78,50.32,50.66,13859,43.0190087249222,43.2918205123177,42.8996535679367,43.1895160920444,16256.1890831032,0.0,1.0
2019-03-27,50.0,50.47,49.86,50.25,37116,42.6268417805412,43.0275340932783,42.5074866235557,42.8399759894439,43535.9487703627,0.0,1.0
2019-03-28,50.09,50.09,49.77,49.95,8667,42.7035700957462,42.7035700957462,42.4307583083507,42.5842149387607,10166.1296473956,0.0,1.0
2019-03-29,49.77,49.99,49.74,49.92,74007,42.4307583083507,42.6183164121851,42.4051822032824,42.5586388336924,86807.9793255803,0.0,1.0
2019-04-01,50.56,50.65,50.37,50.5,254494,43.1042624084833,43.1809907236883,42.9422804097172,43.0531101983466,298513.78775635,0.0,1.0
2019-04-02,50.36,50.36,50.11,50.32,56227,42.9337550413611,42.9337550413611,42.7206208324584,42.8996535679367,65952.5754798789,0.0,1.0
2019-04-03,50.53,50.8,50.43,50.64,35063,43.078686303415,43.3088712490299,42.9934326198539,43.1724653553322,41127.8416783928,0.0,1.0
2019-04-04,50.37,50.57,50.33,50.42,19286,42.9422804097172,43.1127877768394,42.9081789362928,42.9849072514978,22621.8964324069,0.0,1.0
2019-04-05,50.53,50.61,50.44,50.44,52512,43.078686303415,43.1468892502638,43.00195798821,43.00195798821,61594.9925053693,0.0,1.0
2019-04-08,50.59,50.77,50.37,50.59,57166,43.1298385135516,43.2832951439616,42.9422804097172,43.1298385135516,67053.9941644185,0.0,1.0
2019-04-09,50.14,50.33,50.07,50.33,31401,42.7461969375267,42.9081789362928,42.686519359034,42.9081789362928,36832.4261056731,0.0,1.0
2019-04-10,50.19,50.3,50.02,50.3,35632,42.7888237793073,42.8826028312245,42.6438925172535,42.8826028312245,41795.2615202491,0.0,1.0
2019-04-11,50.07,50.11,49.89,50.01,31679,42.686519359034,42.7206208324584,42.533062728624,42.6353671488973,37158.511722608,0.0,1.0
2019-04-12,50.15,50.28,50.07,50.22,14220,42.7547223058829,42.8655520945123,42.686519359034,42.8143998843756,16679.6311971807,0.0,1.0
2019-04-15,50.33,50.36,50.15,50.32,51973,42.9081789362928,42.9337550413611,42.7547223058829,42.8996535679367,60962.7617588658,0.0,1.0
2019-04-16,50.16,50.4523,50.16,50.41,16427,42.763247674239,43.012444191288,42.763247674239,42.9763818831417,19268.3756452944,0.0,1.0
2019-04-17,50.31,50.43,50.22,50.43,25219,42.8911281995806,42.9934326198539,42.8143998843756,42.9934326198539,29581.1265233262,0.0,1.0
2019-04-18,50.35,50.45,50.21,50.31,11983,42.925229673005,43.0104833565661,42.8058745160195,42.8911281995806,14055.6976537142,0.0,1.0
2019-04-22,50.14,50.16,50.04,50.09,39646,42.7461969375267,42.763247674239,42.6609432539657,42.7035700957462,46503.5624784406,0.0,1.0
2019-04-23,50.45,50.49,50.13,50.16,41346,43.0104833565661,43.0445848299905,42.7376715691706,42.763247674239,48497.6112150937,0.0,1.0
2019-04-24,49.48,49.71,49.46,49.59,18099,42.1835226260236,42.3796060982141,42.1664718893114,42.2773016779408,21229.581226285,0.0,1.0
2019-04-25,49.69,49.98,49.69,49.89,22047,42.3625553615019,42.609791043829,42.3625553615019,42.533062728624,25860.4661747006,0.0,1.0
2019-04-26,49.91,50.02,49.82,49.82,53276,42.5501134653363,42.6438925172535,42.4733851501313,42.4733851501313,62491.141467018,0.0,1.0
2019-04-29,50.21,50.3,49.96,49.96,17866,42.8058745160195,42.8826028312245,42.5927403071168,42.5927403071168,20956.279252379,0.0,1.0
2019-04-30,50.02,50.29,49.86,50.13,105704,42.6438925172535,42.8740774628684,42.5074866235557,42.7376715691706,123987.6045054,0.0,1.0
2019-05-01,49.76,50.21,49.71,50.04,137114,42.4222329399946,42.8058745160195,42.3796060982141,42.6609432539657,160830.587339679,0.0,1.0
2019-05-02,49.76,49.97,49.55,49.84,58474,42.4222329399946,42.6012656754729,42.2432002045164,42.4904358868435,68588.2387217963,0.0,1.0
2019-05-03,50.39,50.39,50.01,50.08,15408,42.9593311464295,42.9593311464295,42.6353671488973,42.6950447273901,18073.1193731476,0.0,1.0
2019-05-06,49.8,49.89,49.48,49.48,16816,42.4563344134191,42.533062728624,42.1835226260236,42.1835226260236,19724.6609150345,0.0,1.0
2019-05-07,49.07,49.56,48.75,49.5,6232,41.8339825234232,42.2517255728725,41.5611707360277,42.2005733627358,7309.94807460126,0.0,1.0
2019-05-08,48.5,48.72,48.43,48.47,66332,41.348036527125,41.5355946309594,41.2883589486322,41.3224604220567,77805.4357645139,0.0,1.0
2019-05-09,47.94,48.07,47.52,47.69,24131,40.8706158991829,40.9814456878123,40.5125504282264,40.6574816902802,28304.9353318683,0.0,1.0
2019-05-10,47.97,47.98,47.36,47.7,20536,40.8961920042513,40.9047173726074,40.3761445345287,40.6660070586363,24088.1087387695,0.0,1.0
2019-05-13,46.98,47.25,46.84,47.25,24580,40.0521805369965,40.2823654826115,39.932825380011,40.2823654826115,28831.5987923137,0.0,1.0
2019-05-14,47.77,47.77,47.46,47.59,15913,40.7256846371291,40.7256846371291,40.4613982180897,40.5722280067192,18665.4691449181,0.0,1.0
2019-05-15,47.72,47.78,47.27,47.27,50833,40.6830577953486,40.7342100054852,40.2994162193237,40.2994162193237,59625.576135463,0.0,1.0
2019-05-16,47.98,48.08,47.81,47.83,23548,40.9047173726074,40.9899710561685,40.7597861105535,40.7768368472657,27621.0939121807,0.0,1.0
2019-05-17,47.67,47.93,47.67,47.78,9081,40.640430953568,40.8620905308268,40.640430953568,40.7342100054852,10651.7391632628,0.0,1.0
2019-05-20,47.26,47.37,47.08,47.35,24358,40.2908908509676,40.3846699028848,40.1374342205576,40.3676191661726,28571.1994867037,0.0,1.0
2019-05-21,47.48,47.48,47.2,47.39,51506,40.478448954802,40.478448954802,40.2397386408309,40.401720639597,60414.9848412086,0.0,1.0
2019-05-22,47.02,47.15,47.02,47.04,10051,40.086282010421,40.1971117990504,40.086282010421,40.1033327471332,11789.5199130002,0.0,1.0
2019-05-23,46.64,46.8,46.52,46.8,36661,39.7623180128889,39.8987239065866,39.6600135926156,39.8987239065866,43002.2474908467,0.0,1.0
2019-05-24,47.35,47.4,47.09,47.27,21640,40.3676191661726,40.4102460079531,40.1459595889137,40.2994162193237,25383.0674477489,0.0,1.0
2019-05-28,46.86,47.29,46.86,47.29,10318,39.9498761167232,40.3164669560359,39.9498761167232,40.3164669560359,12102.7028616393,0.0,1.0
2019-05-29,46.67,46.9,46.59,46.85,30316,39.7878941179572,39.9839775901477,39.7196911711083,39.9413507483671,35559.7538237503,0.0,1.0
2019-05-30,47.06,47.06,46.81,46.97,34668,40.1203834838454,40.1203834838454,39.9072492749427,40.0436551686404,40664.5185895823,0.0,1.0
2019-05-31,46.5,46.79,46.44,46.45,19558,39.6429628559033,39.8901985382305,39.5918106457667,39.6003360141228,22940.9442302714,0.0,1.0
2019-06-03,46.82,46.95,46.64,46.77,22393,39.9157746432988,40.0266044319282,39.7623180128889,39.8731478015183,26266.3137411017,0.0,1.0
2019-06-04,47.88,47.88,47.03,47.24,44037,40.8194636890463,40.8194636890463,40.0948073787771,40.2738401142554,51654.073068231,0.0,1.0
2019-06-05,47.63,47.88,47.5,47.83,26580,40.6063294801436,40.8194636890463,40.4954996915142,40.7768368472657,31177.5384824938,0.0,1.0
2019-06-06,47.66,47.7,47.48,47.67,28969,40.6319055852119,40.6660070586363,40.478448954802,40.640430953568,33979.763442414,0.0,1.0
2019-06-07,48.21,48.25,47.8897,47.93,18991,41.1008008447979,41.1349023182223,40.8277332963517,40.8620905308268,22275.8703281053,0.0,1.0
2019-06-10,48.39,48.57,48.27,48.46,12362,41.2542574752078,41.4077141056178,41.1519530549345,41.3139350537006,14500.2532250033,0.0,1.0
2019-06-11,48.52,48.73,48.47,48.71,20000,41.3650872638372,41.5441199993155,41.3224604220567,41.5270692626033,23459.3969018012,0.0,1.0
2019-06-12,48.17,48.53,48.17,48.52,19106,41.0666993713734,41.3736126321933,41.0666993713734,41.3650872638372,22410.7618602907,0.0,1.0
2019-06-13,48.05,48.2,47.94,48.2,10863,40.9643949511001,41.0922754764417,40.8706158991829,41.0922754764417,12741.9714272133,0.0,1.0
2019-06-14,47.26,47.47,47.26,47.46,20302,40.6660070586363,40.8467066244915,40.6660070586363,40.8381018832603,23593.9692484816,0.44,1.0
2019-06-17,47.32,47.42,47.28,47.35,12997,40.7176355060235,40.8036829183355,40.6832165410987,40.7434497297171,15104.4635170188,0.0,1.0
2019-06-18,47.45,47.56,47.25,47.25,33162,40.8294971420291,40.9241492955722,40.6574023174051,40.6574023174051,38539.218215848,0.0,1.0
2019-06-19,48.085,48.1162,47.798,47.94,23055,41.3758982102101,41.4027450028514,41.1289421368747,41.2511294623577,26793.3681914955,0.0,1.0
2019-06-20,48.3879,48.44,48.22,48.44,37904,41.636535822103,41.6813665239176,41.4920622168312,41.6813665239176,44050.1335038147,0.0,1.0
2019-06-21,48.2,48.29,48.05,48.08,41666,41.4748527343688,41.5522954054496,41.3457816159009,41.3715958395945,48422.1417942682,0.0,1.0
2019-06-24,48.01,48.1,48.0,48.07,12896,41.3113626509761,41.3888053220569,41.3027579097449,41.3629910983633,14987.0863672751,0.0,1.0
2019-06-25,48.04,48.28,47.9,48.12,27613,41.3371768746697,41.5436906642184,41.2167104974329,41.4060148045193,32090.4478799291,0.0,1.0
2019-06-26,47.69,47.92,47.65,47.89,20531,41.0360109315778,41.2339199798953,41.001591966653,41.2081057562017,23860.1015979005,0.0,1.0
2019-06-27,47.96,48.1,47.84,47.84,13119,41.2683389448201,41.3888053220569,41.1650820500458,41.1650820500458,15246.2458167092,0.0,1.0
2019-06-28,48.16,48.36,48.06,48.21,129671,41.440433769444,41.612528594068,41.3543863571321,41.4834574756,150697.152320947,0.0,1.0
2019-07-01,48.66,49.0,48.57,48.95,115003,41.8706708310039,42.1632320328646,41.7932281599231,42.1202083267086,133650.736158168,0.0,1.0
2019-07-02,48.82,48.99,48.76,48.84,171646,42.008346690703,42.1546272916334,41.9567182433159,42.0255561731654,199478.398464431,0.0,1.0
2019-07-03,48.95,48.96,48.67,48.81,108893,42.1202083267086,42.1288130679398,41.8792755722351,41.9997419494718,126549.999673673,0.0,1.0
2019-07-05,48.59,48.62,48.3,48.53,32668,41.8104376423855,41.8362518660791,41.5609001466808,41.7588091949983,37965.1161171016,0.0,1.0
2019-07-08,48.28,48.41,48.12,48.28,58774,41.5436906642184,41.655552300224,41.4060148045193,41.5436906642184,68304.2039508549,0.0,1.0
2019-07-09,47.73,47.84,47.62,47.76,82958,41.0704298965026,41.1650820500458,40.9757777429594,41.0962441201962,96409.6394894854,0.0,1.0
2019-07-10,47.98,48.08,47.84,47.97,255190,41.2855484272825,41.3715958395945,41.1650820500458,41.2769436860513,296569.057852429,0.0,1.0
2019-07-11,48.13,48.31,48.03,48.31,56269,41.4146195457505,41.569504887912,41.3285721334385,41.569504887912,65393.0182072115,0.0,1.0
2019-07-12,48.22,48.27,47.94,48.19,51610,41.4920622168312,41.5350859229872,41.2511294623577,41.4662479931376,59978.5613690343,0.0,1.0
2019-07-15,48.2,48.29,48.12,48.23,34837,41.4748527343688,41.5522954054496,41.4060148045193,41.5006669580624,40485.8194615975,0.0,1.0
2019-07-16,48.03,48.1,47.91,48.07,81898,41.3285721334385,41.3888053220569,41.2253152386641,41.3629910983633,95177.7604921753,0.0,1.0
2019-07-17,48.02,48.1,47.91,48.1,44932,41.3199673922073,41.3888053220569,41.2253152386641,41.3888053220569,52217.7236859804,0.0,1.0
2019-07-18,47.58,47.58,47.16,47.27,49706,40.9413587780346,40.9413587780346,40.5799596463244,40.6746117998675,57765.8277738659,0.0,1.0
2019-07-19,47.91,48.07,47.85,48.01,13004,41.2253152386641,41.3629910983633,41.1736867912769,41.3113626509761,15112.598567001,0.0,1.0
2019-07-22,47.95,47.95,47.7,47.88,28140,41.2597342035889,41.2597342035889,41.044615672809,41.1995010149705,32702.9009285918,0.0,1.0
2019-07-23,48.13,48.28,48.09,48.25,29420,41.4146195457505,41.5436906642184,41.3802005808257,41.5178764405248,34190.4529253437,0.0,1.0
2019-07-24,48.31,48.35,48.17,48.21,32368,41.569504887912,41.6039238528368,41.4490385106753,41.4834574756,37616.4711178628,0.0,1.0
2019-07-25,47.88,48.32,47.88,48.32,55940,41.1995010149705,41.5781096291432,41.1995010149705,41.5781096291432,65010.6708580465,0.0,1.0
2019-07-26,48.05,48.06,47.92,48.04,58807,41.3457816159009,41.3543863571321,41.2339199798953,41.3371768746697,68342.5549007711,0.0,1.0
2019-07-29,47.9,48.03,47.76,47.91,29523,41.2167104974329,41.3285721334385,41.0962441201962,41.2253152386641,34310.1543750823,0.0,1.0
2019-07-30,47.49,47.7,47.45,47.7,77154,40.8639161069539,41.044615672809,40.8294971420291,41.044615672809,89664.5209042136,0.0,1.0
2019-07-31,47.35,47.88,47.24,47.69,49128,40.7434497297171,41.1995010149705,40.6487975761739,41.0360109315778,57094.1050753326,0.0,1.0
2019-08-01,47.25,47.98,47.11,47.72,82425,40.6574023174051,41.2855484272825,40.5369359401684,41.0618251552714,95790.2135408381,0.0,1.0
2019-08-02,46.95,46.99,46.52,46.99,116131,40.3992600804692,40.433679045394,40.0292562075278,40.433679045394,134961.641355306,0.0,1.0
2019-08-05,45.5,45.85,45.14,45.85,51188,39.1515726019457,39.4527385450376,38.8418019176226,39.4527385450376,59488.1340701051,0.0,1.0
2019-08-06,45.94,46.04,45.53,46.04,10447,39.5301812161184,39.6162286284303,39.1773868256393,39.6162286284303,12140.9810234896,0.0,1.0
2019-08-07,46.21,46.21,45.63,45.63,13497,39.7625092293607,39.7625092293607,39.2634342379513,39.2634342379513,15685.5385157499,0.0,1.0
2019-08-08,46.34,46.43,45.92,45.92,41875,39.8743708653662,39.951813536447,39.512971733656,39.512971733656,48665.0311437379,0.0,1.0
2019-08-09,45.65,45.9,45.55,45.9,5564,39.2806437204136,39.4957622511936,39.1945963081017,39.4957622511936,6466.20258588078,0.0,1.0
2019-08-12,45.28,45.63,45.19,45.58,40679,38.9622682948594,39.2634342379513,38.8848256237786,39.2204105317953,47275.0997467728,0.0,1.0
2019-08-13,45.44,45.67,45.15,45.15,19156,39.0999441545585,39.297853202876,38.8504066588538,38.8504066588538,22262.1453513897,0.0,1.0
2019-08-14,44.61,44.95,44.5,44.84,78841,38.3857506323692,38.6783118342299,38.291098478826,38.5836596806867,91625.0679499327,0.0,1.0
2019-08-15,45.03,45.05,44.8,44.99,39596,38.7471497640794,38.7643592465418,38.5492407157619,38.7127307991546,46016.4912995211,0.0,1.0
2019-08-16,45.4675,45.5394,45.2,45.2,5587,39.1236071929443,39.1854752823966,38.8934303650098,38.8934303650098,6492.93203582241,0.0,1.0
2019-08-19,45.42,45.53,45.33,45.44,12528,39.0827346720961,39.1773868256393,39.0052920010153,39.0999441545585,14559.4151682089,0.0,1.0
2019-08-20,45.39,45.55,45.29,45.55,22384,39.0569204484025,39.1945963081017,38.9708730360906,39.1945963081017,26013.5655431983,0.0,1.0
2019-08-21,45.45,45.69,45.44,45.66,6535,39.1085488957897,39.3150626853384,39.0999441545585,39.2892484616448,7594.65023341676,0.0,1.0
2019-08-22,45.59,45.69,45.22,45.63,18321,39.2290152730265,39.3150626853384,38.9106398474722,39.2634342379513,21291.7501035085,0.0,1.0
2019-08-23,44.97,45.43,44.79,45.34,12986,38.6955213166923,39.0913394133273,38.5406359745307,39.0138967422465,15091.6798670467,0.0,1.0
2019-08-26,45.59,45.83,45.46,45.78,39178,39.2290152730265,39.4355290625752,39.1171536370209,39.3925053564192,45530.7126005817,0.0,1.0
2019-08-27,45.51,45.66,45.51,45.64,16921,39.1601773431769,39.2892484616448,39.1601773431769,39.2720389791824,19664.7401070612,0.0,1.0
2019-08-28,45.29,45.44,45.16,45.25,5462,38.9708730360906,39.0999441545585,38.859011400085,38.9364540711658,6347.6632861396,0.0,1.0
2019-08-29,45.64,45.8,45.59,45.71,4870,39.2720389791824,39.4097148388816,39.2290152730265,39.3322721678008,5659.67048764188,0.0,1.0
2019-08-30,45.92,46.06,45.73,46.06,6940,39.512971733656,39.6334381108927,39.3494816502632,39.6334381108927,8065.32098238902,0.0,1.0
2019-09-03,45.88,45.93,45.75,45.8,26100,39.4785527687312,39.5215764748872,39.3666911327256,39.4097148388816,30332.1149337685,0.0,1.0
2019-09-04,45.93,46.0,45.74,45.84,36075,39.5215764748872,39.5818096635055,39.3580863914944,39.4441338038064,41924.5611584559,0.0,1.0
2019-09-05,46.49,46.52,46.43,46.43,7800,40.0034419838342,40.0292562075278,39.951813536447,39.951813536447,9064.76998020668,0.0,1.0
2019-09-06,46.69,46.75,46.58,46.65,6319,40.1755368084581,40.2271652558453,40.0808846549149,40.1411178435333,7343.62583396488,0.0,1.0
2019-09-09,46.78,46.98,46.76,46.93,19249,40.2529794795389,40.4250743041628,40.2357699970765,40.3820505980068,22370.2253011537,0.0,1.0
2019-09-10,47.11,47.21,47.07,47.07,4424,40.5369359401684,40.6229833524804,40.5025169752436,40.5025169752436,5141.35158877364,0.0,1.0
2019-09-11,47.6,47.72,47.48,47.64,10100,40.958568260497,41.0618251552714,40.8553113657227,40.9929872254218,11737.7149743702,0.0,1.0
2019-09-12,47.87,47.93,47.71,47.82,4002,41.1908962737393,41.2425247211265,41.0532204140402,41.1478725675834,4650.92428984451,0.0,1.0
2019-09-13,48.3,48.46,48.2,48.2,2500,41.5609001466808,41.69857600638,41.4748527343688,41.4748527343688,2905.37499365599,0.0,1.0
2019-09-16,48.06,48.22,48.06,48.21,11600,41.3543863571321,41.4920622168312,41.3543863571321,41.4834574756,13480.9399705638,0.0,1.0
2019-09-17,48.08,48.15,47.88,48.01,6348,41.3715958395945,41.4318290282129,41.1995010149705,41.3113626509761,7377.32818389129,0.0,1.0
2019-09-18,47.99,48.05,47.77,47.97,4600,41.2941531685137,41.3457816159009,41.1048488614274,41.2769436860513,5345.88998832702,0.0,1.0
2019-09-19,48.55,48.71,48.48,48.5,5397,41.7760186774607,41.9136945371599,41.7157854888424,41.7329949713047,6272.12353630456,0.0,1.0
2019-09-20,48.32,48.46,48.23,48.41,15226,41.5781096291432,41.69857600638,41.5006669580624,41.655552300224,17694.8958613624,0.0,1.0
2019-09-23,48.17,48.29,48.15,48.15,7007,41.4490385106753,41.5522954054496,41.4318290282129,41.4318290282129,8143.185032219,0.0,1.0
2019-09-24,48.36,48.61,48.25,48.61,20260,41.612528594068,41.8276471248479,41.5178764405248,41.8276471248479,23545.1589485881,0.0,1.0
2019-09-25,48.22,48.3,48.2,48.2,1968,41.6302543610043,41.6993215602759,41.6129875611863,41.6129875611863,2279.51910111055,0.1606,1.0
2019-09-26,48.46,48.51,48.35,48.35,15323,41.8374559588193,41.8806229583641,41.7424885598207,41.7424885598207,17748.5117816651,0.0,1.0
2019-09-27,47.7,47.82,47.66,47.82,3743,41.1813175657383,41.2849183646459,41.1467839661025,41.2849183646459,4335.48780256951,0.0,1.0
2019-09-30,47.87,47.88,47.7,47.7,9916,41.3280853641907,41.3367187640996,41.1813175657383,41.1813175657383,11485.625714742,0.0,1.0
2019-10-01,47.9,48.38,47.84,48.38,18613,41.3539855639175,41.7683887595476,41.3021851644638,41.7683887595476,21559.2932057778,0.0,1.0
2019-10-02,47.34,47.58,47.26,47.58,82255,40.8705151690158,41.0777167668308,40.8014479697441,41.0777167668308,95275.3270639473,0.0,1.0
2019-10-03,47.39,47.46,47.16,47.17,18046,40.9136821685606,40.9741159679233,40.7151139706545,40.7237473705635,20902.5415135371,0.0,1.0
2019-10-04,47.92,47.92,47.52,47.52,9267,41.3712523637355,41.3712523637355,41.0259163673771,41.0259163673771,10733.894059955,0.0,1.0
2019-10-07,47.79,47.96,47.7,47.91,14421,41.259018164919,41.4057859633713,41.1813175657383,41.3626189638265,16703.7321936561,0.0,1.0
2019-10-08,47.41,47.79,47.41,47.58,21460,40.9309489683785,41.259018164919,40.9309489683785,41.0777167668308,24856.9511736953,0.0,1.0
2019-10-09,47.86,47.92,47.67,47.83,8799,41.3194519642817,41.3712523637355,41.1554173660115,41.2935517645548,10191.8132981056,0.0,1.0
2019-10-10,47.98,48.05,47.75,47.75,4530,41.4230527631892,41.4834865625519,41.2244845652831,41.2244845652831,5247.0637845685,0.0,1.0
2019-10-11,48.77,48.86,48.5,48.5,23233,42.105091355997,42.1827919551777,41.8719895584551,41.8719895584551,26910.603290702,0.0,1.0
2019-10-14,48.54,48.74,48.54,48.6,40066,41.906523158091,42.0791911562702,41.906523158091,41.9583235575447,46408.1363338899,0.0,1.0
2019-10-15,49.2,49.38,48.88,48.88,18095,42.4763275520823,42.6317287504436,42.2000587549956,42.2000587549956,20959.2978326196,0.0,1.0
2019-10-16,49.07,49.12,48.89,48.99,32327,42.3640933532658,42.4072603528106,42.2086921549046,42.2950261539942,37444.1127955289,0.0,1.0
2019-10-17,48.93,49.12,48.85,49.03,4329,42.2432257545404,42.4072603528106,42.1741585552687,42.32955975363,5014.24704710751,0.0,1.0
2019-10-18,49.14,49.14,48.91,48.99,12281,42.4245271526286,42.4245271526286,42.2259589547225,42.2950261539942,14224.9868296436,0.0,1.0
2019-10-21,49.52,49.6,49.33,49.42,7009,42.752596349169,42.8216635484407,42.5885617508988,42.6662623500794,8118.47021325399,0.0,1.0
2019-10-22,49.47,49.66,49.42,49.66,38899,42.7094293496242,42.8734639478945,42.6662623500794,42.8734639478945,45056.4093059448,0.0,1.0
2019-10-23,49.63,49.65,49.53,49.58,15857,42.8475637481676,42.8648305479855,42.761229749078,42.8043967486228,18367.0398304421,0.0,1.0
2019-10-24,49.76,49.78,49.6,49.69,8896,42.9597979469841,42.977064746802,42.8216635484407,42.8993641476213,10304.1676440444,0.0,1.0
2019-10-25,49.68,49.68,49.51,49.54,2762,42.8907307477124,42.8907307477124,42.7439629492601,42.7698631489869,3199.20312869275,0.0,1.0
2019-10-28,49.91,49.93,49.75,49.77,3101,43.0892989456185,43.1065657454364,42.9511645470751,42.968431346893,3591.86419336576,0.0,1.0
2019-10-29,50.05,50.28,50.05,50.14,6746,43.2101665443439,43.40873474225,43.2101665443439,43.2878671435245,7813.83935777021,0.0,1.0
2019-10-30,50.08,50.1,49.83,50.1,45607,43.2360667440708,43.2533335438887,43.0202317463468,43.2533335438887,52826.2335591203,0.0,1.0
2019-10-31,49.88,49.88,49.6,49.71,8143,43.0633987458916,43.0633987458916,42.8216635484407,42.9166309474393,9431.97359773537,0.0,1.0
2019-11-01,50.26,50.38,50.26,50.33,3161,43.3914679424321,43.4950687413396,43.3914679424321,43.4519017417948,3661.3617269362,0.0,1.0
2019-11-04,50.68,50.68,50.54,50.61,3036,43.7540707386084,43.7540707386084,43.6332031398829,43.6936369392456,3516.57519866444,0.0,1.0
2019-11-05,50.78,51.01,50.71,50.78,10614,43.840404737698,44.038972935604,43.7799709383353,43.840404737698,12294.1136886115,0.0,1.0
2019-11-06,50.91,51.19,50.88,50.96,4622,43.9526389365144,44.1943741339653,43.9267387367876,43.9958059360592,5353.62666937651,0.0,1.0
2019-11-07,51.11,51.21,51.1,51.21,9739,44.1253069346936,44.2116409337832,44.1166735347847,44.2116409337832,11280.6079907092,0.0,1.0
2019-11-08,51.04,51.04,50.92,50.98,1280,44.0648731353309,44.0648731353309,43.9612723364234,44.0130727358772,1482.6140495028,0.0,1.0
2019-11-11,50.99,50.99,50.73,50.76,1395,44.0217061357861,44.0217061357861,43.7972377381532,43.82313793788,1615.81765551282,0.0,1.0
2019-11-12,51.24,51.32,51.12,51.32,6145,44.2375411335101,44.3066083327818,44.1339403346026,44.3066083327818,7117.7057298396,0.0,1.0
2019-11-13,50.81,51.0,50.64,50.76,2236,43.8663049374249,44.0303395356951,43.7195371389725,43.82313793788,2589.9414177252,0.0,1.0
2019-11-14,50.56,50.58,50.38,50.48,16333,43.6504699397009,43.6677367395188,43.4950687413396,43.5814027404292,18918.3869301009,0.0,1.0
2019-11-15,50.91,51.01,50.78,50.79,7599,43.9526389365144,44.038972935604,43.840404737698,43.8490381376069,8801.86262669669,0.0,1.0
2019-11-18,50.88,50.94,50.76,50.76,6139,43.9267387367876,43.9785391362413,43.82313793788,43.82313793788,7110.75597648255,0.0,1.0
2019-11-19,50.7,50.81,50.59,50.79,3650,43.7713375384263,43.8663049374249,43.6763701394277,43.8490381376069,4227.76662553532,0.0,1.0
2019-11-20,50.36,50.63,50.33,50.45,2719,43.4778019415217,43.7109037390636,43.4519017417948,43.5555025407023,3149.39656296727,0.0,1.0
2019-11-21,50.29,50.46,50.19,50.46,3071,43.4173681421589,43.5641359406113,43.3310341430693,43.5641359406113,3557.11542658054,0.0,1.0
2019-11-22,50.31,50.41,50.24,50.39,3309,43.4346349419769,43.5209689410665,43.3742011426141,43.5037021412485,3832.78897640996,0.0,1.0
2019-11-25,50.31,50.31,50.31,50.31,293,43.4346349419769,43.4346349419769,43.4346349419769,43.4346349419769,339.379622268999,0.0,1.0
2019-11-26,50.66,50.74,50.48,50.65,3868,43.7368039387905,43.8058711380621,43.5814027404292,43.7281705388815,4480.27433084126,0.0,1.0
2019-11-27,50.92,50.94,50.73,50.85,39657,43.9612723364234,43.9785391362413,43.7972377381532,43.9008385370607,45934.3948133847,0.0,1.0
2019-11-29,50.42,50.45,50.42,50.45,599,43.5296023409754,43.5555025407023,43.5296023409754,43.5555025407023,693.817043478262,0.0,1.0
2019-12-02,50.39,50.64,50.16,50.64,64510,43.5037021412485,43.7195371389725,43.3051339433425,43.7195371389725,74721.4315104887,0.0,1.0
2019-12-03,50.61,50.65,50.23,50.28,5241,43.6936369392456,43.7281705388815,43.3655677427052,43.40873474225,6070.60955737826,0.0,1.0
2019-12-04,51.19,51.24,50.99,51.07,3686,44.1943741339653,44.2375411335101,44.0217061357861,44.0907733350578,4269.46514567759,0.0,1.0
2019-12-05,51.21,51.3,51.12,51.3,11437,44.2116409337832,44.2893415329639,44.1339403346026,44.2893415329639,13247.3881907527,0.0,1.0
2019-12-06,51.8,51.87,51.75,51.78,30843,44.7210115284119,44.7814453277746,44.6778445288671,44.703744728594,35725.2071318865,0.0,1.0
2019-12-09,51.67,51.84,51.63,51.82,927,44.6087773295954,44.7555451280477,44.5742437299596,44.7382783282298,1073.73689366335,0.0,1.0
2019-12-10,51.72,51.72,51.63,51.63,1583,44.6519443291402,44.6519443291402,44.5742437299596,44.5742437299596,1833.57659403354,0.0,1.0
2019-12-11,51.95,51.95,51.67,51.67,3062,44.8505125270463,44.8505125270463,44.6087773295954,44.6087773295954,3546.69079654497,0.0,1.0
2019-12-12,51.94,51.99,51.7,51.88,9663,44.8418791271373,44.8850461266821,44.6346775293223,44.7900787276836,11192.5777815199,0.0,1.0
2019-12-13,51.18,51.31,51.06,51.12,4268,44.8866864726648,45.0007011120053,44.7814421901967,44.8340643314307,4866.39262474907,0.8119,1.0
2019-12-16,51.36,51.53,51.34,51.35,8844,45.044552896367,45.1936489631969,45.0270121826224,45.0357825394947,10083.9682224182,0.0,1.0
2019-12-17,51.39,51.39,51.29,51.36,1684,45.0708639669841,45.0708639669841,44.9831603982606,45.044552896367,1920.10430648487,0.0,1.0
2019-12-18,51.08,51.12,50.94,51.02,4627,44.7989829039414,44.8340643314307,44.6761979077285,44.7463607627073,5275.72602500327,0.0,1.0
2019-12-19,51.19,51.23,51.15,51.19,4537,44.8954568295372,44.9305382570265,44.8603754020478,44.8954568295372,5173.10762382533,0.0,1.0
2019-12-20,51.23,51.24,51.16,51.21,3296,44.9305382570265,44.9393086138989,44.8691457589201,44.9129975432819,3758.1138920274,0.0,1.0
2019-12-23,51.08,51.21,51.0,51.07,7141,44.7989829039414,44.9129975432819,44.7288200489626,44.790212547069,8142.20003124018,0.0,1.0
2019-12-24,51.07,51.1,50.91,50.98,1773,44.790212547069,44.8165236176861,44.6498868371115,44.7112793352179,2021.58250320527,0.0,1.0
2019-12-26,51.11,51.15,51.01,51.13,4359,44.8252939745584,44.8603754020478,44.7375904058349,44.8428346883031,4970.15123038454,0.0,1.0
2019-12-27,51.02,51.18,50.87,51.05,5226,44.7463607627073,44.8866864726648,44.6148054096221,44.7726718333243,5958.70849506529,0.0,1.0
2019-12-30,50.31,50.93,50.3,50.93,35061,44.1236654247708,44.6674275508562,44.1148950678984,44.6674275508562,39976.7084855499,0.0,1.0
2019-12-31,50.36,50.52,50.27,50.44,2867,44.1675172091325,44.30784291909,44.0885839972814,44.2376800641112,3268.96617974592,0.0,1.0
2020-01-02,51.07,51.28,50.97,51.14,79344,44.790212547069,44.9743900413883,44.7025089783456,44.8516050451754,90468.3824784655,0.0,1.0
2020-01-03,50.6,50.91,50.41,50.5,29085,44.3780057740688,44.6498868371115,44.2113689934942,44.2903022053453,33162.8466473352,0.0,1.0
2020-01-06,50.81,50.88,50.72,50.78,17802,44.562183268388,44.6235757664945,44.4832500565369,44.535872197771,20297.9197529951,0.0,1.0
2020-01-07,50.84,51.11,50.79,51.05,37429,44.5884943390051,44.8252939745584,44.5446425546433,44.7726718333243,42676.7126409871,0.0,1.0
2020-01-08,50.98,51.11,50.85,50.87,8920,44.7112793352179,44.8252939745584,44.5972646958774,44.6148054096221,10170.6237611907,0.0,1.0
2020-01-09,51.24,51.27,51.06,51.08,6749,44.9393086138989,44.9656196845159,44.7814421901967,44.7989829039414,7695.23988388741,0.0,1.0
2020-01-10,50.74,51.04,50.65,51.0,11619,44.5007907702816,44.763901476452,44.4218575584305,44.7288200489626,13248.0355920711,0.0,1.0
2020-01-13,50.99,51.11,50.65,50.74,4118,44.7200496920903,44.8252939745584,44.4218575584305,44.5007907702816,4695.36195611918,0.0,1.0
2020-01-14,50.87,50.9,50.68,50.75,9736,44.6148054096221,44.6411164802391,44.4481686290475,44.509561127154,11101.0305985372,0.0,1.0
2020-01-15,50.75,50.81,50.65,50.73,4525,44.509561127154,44.562183268388,44.4218575584305,44.4920204134093,5159.42517033494,0.0,1.0
2020-01-16,50.8,50.83,50.63,50.63,1807,44.5534129115157,44.5797239821327,44.4043168446858,44.4043168446858,2060.34945476138,0.0,1.0
2020-01-17,50.72,50.81,50.51,50.58,7600,44.4832500565369,44.562183268388,44.2990725622177,44.3604650603241,8665.55387724765,0.0,1.0
2020-01-21,50.59,50.7,50.53,50.7,2307,44.3692354171964,44.4657093427922,44.3166132759624,44.4657093427922,2630.45168352767,0.0,1.0
2020-01-22,50.71,50.87,50.64,50.83,10512,44.4744796996646,44.6148054096221,44.4130872015582,44.5797239821327,11985.8292575825,0.0,1.0
2020-01-23,50.77,50.87,50.63,50.66,3106,44.5271018408987,44.6148054096221,44.4043168446858,44.4306279153028,3541.4750450962,0.0,1.0
2020-01-24,50.4,50.63,50.26,50.63,5394,44.2025986366219,44.4043168446858,44.079813640409,44.4043168446858,6150.26284393076,0.0,1.0
2020-01-27,49.5,49.72,49.33,49.33,6700,43.4132665181108,43.6062143693024,43.2641704512809,43.2641704512809,7639.36986546831,0.0,1.0
2020-01-28,49.77,49.83,49.55,49.55,6279,43.6500661536641,43.7026882948982,43.4571183024725,43.4571183024725,7159.3437888471,0.0,1.0
2020-01-29,49.49,49.85,49.49,49.72,7155,43.4044961612384,43.7202290086429,43.4044961612384,43.6062143693024,8158.16289364565,0.0,1.0
2020-01-30,49.43,49.43,48.9131,48.99,43514,43.3518740200043,43.3518740200043,42.8985342732728,42.9659783176211,49614.8567650729,0.0,1.0
2020-01-31,48.51,48.8,48.33,48.8,8012,42.5450011877485,42.7993415370466,42.3871347640463,42.7993415370466,9135.31811375108,0.0,1.0
2020-02-03,48.91,49.09,48.9,48.9,4761,42.8958154626424,43.0536818863446,42.88704510577,42.88704510577,5428.51342231263,0.0,1.0
2020-02-04,49.74,49.82,49.72,49.76,6673,43.6237550830471,43.6939179380258,43.6062143693024,43.6412957967917,7608.58434511493,0.0,1.0
2020-02-05,50.295,50.47,50.19,50.25,37081,44.1105098894622,44.2639911347283,44.0184211423026,44.0710432835367,42279.9214897658,0.0,1.0
2020-02-06,50.62,50.62,50.32,50.55,2033,44.3955464878135,44.3955464878135,44.1324357816431,44.334153989707,2318.03566216374,0.0,1.0
2020-02-07,49.96,50.15,49.96,50.15,1843,43.8167029342387,43.9833397148132,43.8167029342387,43.9833397148132,2101.39681523255,0.0,1.0
2020-02-10,49.94,49.94,49.84,49.93,17055,43.799162220494,43.799162220494,43.7114586517705,43.7903918636216,19446.1870232182,0.0,1.0
2020-02-11,50.0,50.25,50.0,50.21,3851,43.851784361728,44.0710432835367,43.851784361728,44.0359618560473,4390.92736595799,0.0,1.0
2020-02-12,49.75,49.82,49.6,49.75,13874,43.6325254399194,43.6939179380258,43.5009700868342,43.6325254399194,15819.1966438071,0.0,1.0
2020-02-13,49.25,49.33,49.13,49.28,3255,43.1940075963021,43.2641704512809,43.088763313834,43.2203186669192,3711.36550926856,0.0,1.0
2020-02-14,48.78,48.93,48.78,48.93,1647,42.7818008233019,42.9133561763871,42.7818008233019,42.9133561763871,1877.91674155617,0.0,1.0
2020-02-18,48.0,48.09,47.89,48.0,4262,42.0977129872589,42.17664619911,42.0012390616631,42.0977129872589,4859.55139800388,0.0,1.0
2020-02-19,47.76,47.98,47.76,47.9,2266,41.8872244223226,42.0801722735142,41.8872244223226,42.0100094185355,2583.70330076884,0.0,1.0
2020-02-20,47.24,47.39,47.09,47.2,7877,41.4311658649607,41.5627212180458,41.2996105118755,41.3960844374713,8981.39051198416,0.0,1.0
2020-02-21,46.92,47.0,46.83,47.0,2133,41.1505144450456,41.2206773000244,41.0715812331945,41.2206773000244,2432.056107917,0.0,1.0
2020-02-24,45.37,45.66,45.14,45.14,8541,39.791109129832,40.04544947913,39.5893909217681,39.5893909217681,9738.48627178581,0.0,1.0
2020-02-25,45.11,45.76,44.98,45.76,51882,39.563079851151,40.1331530478535,39.4490652118105,40.1331530478535,59156.0876657056,0.0,1.0
2020-02-26,45.51,45.82,45.48,45.6,3816,39.9138941260449,40.1857751890876,39.8875830554278,39.992827337896,4351.02020994434,0.0,1.0
2020-02-27,43.88,44.76,43.74,44.43,16823,38.4843259558525,39.2561173606189,38.3615409596397,38.9666955838315,19181.6595890707,0.0,1.0
2020-02-28,43.87,43.87,42.91,43.21,102270,38.4755555989802,38.4755555989802,37.633601339235,37.8967120454054,116608.709871857,0.0,1.0
2020-03-02,44.62,44.63,43.65,44.01,16485,39.1333323644061,39.1421027212784,38.2826077477886,38.598340595193,18796.2704824247,0.0,1.0
2020-03-03,44.13,44.83,43.91,44.53,4925,38.7035848776612,39.3175098587254,38.5106370264696,39.054399152555,5615.50695334798,0.0,1.0
2020-03-04,45.05,45.05,44.39,44.67,3809,39.510457709917,39.510457709917,38.9316141563422,39.1771841487678,4343.03877874161,0.0,1.0
2020-03-05,44.03,44.25,43.87,43.94,14622,38.6158813089377,38.8088291601293,38.4755555989802,38.5369480970866,16672.0695780415,0.0,1.0
2020-03-06,43.52,43.56,43.21,43.36,6543,38.1685931084481,38.2036745359375,37.8967120454054,38.0282673984906,7460.3577656357,0.0,1.0
2020-03-09,41.35,42.0,41.16,41.79,56200,36.2654256671491,36.8354988638516,36.0987888865745,36.6513213695323,64079.4905133312,0.0,1.0
2020-03-10,42.35,42.51,41.27,42.51,27520,37.1424613543836,37.2827870643412,36.1952628121703,37.2827870643412,31378.4266712968,0.0,1.0
2020-03-11,41.09,41.74,40.97,41.57,11699,36.0373963884681,36.6074695851706,35.932152106,36.4583735183407,13339.2519486737,0.0,1.0
2020-03-12,36.81,37.8,36.47,37.8,46031,32.2836836471042,33.1519489774664,31.9854915134444,33.1519489774664,52484.7513846824,0.0,1.0
2020-03-13,37.69,37.83,36.35,37.38,44730,33.0554750518706,33.1782600480834,31.8802472309763,32.7835939888279,51001.3453854325,0.0,1.0
2020-03-16,35.44,36.39,34.25,34.25,26230,31.0821447555928,31.9153286584657,30.0384722877837,30.0384722877837,29907.5629210797,0.0,1.0
2020-03-17,37.01,37.29,35.79,36.21,46308,32.4590907845511,32.7046607769768,31.3891072461249,31.7574622347634,52800.5880194189,0.0,1.0
2020-03-18,36.4,36.85,35.5,35.85,35072,31.924099015338,32.3187650745936,31.1347668968269,31.441729387359,39989.2507345828,0.0,1.0
2020-03-19,37.35,37.91,36.99,37.27,12784,32.7572829182108,33.2484229030622,32.4415500708064,32.6871200632321,14576.3737850966,0.0,1.0
2020-03-20,37.82,38.64,37.71,38.15,102827,33.1694896912111,33.8886589547434,33.0730157656153,33.4589114679985,117243.803754703,0.0,1.0
2020-03-23,36.74,37.23,36.25,37.23,9379,32.2222911489978,32.6520386357427,31.7925436622528,32.6520386357427,10693.9776071981,0.0,1.0
2020-03-24,39.21,39.65,39.16,39.47,22813,34.3885692964671,34.7744649988503,34.3447175121054,34.6165985751481,26011.4842896909,0.0,1.0
2020-03-25,39.76,40.22,38.75,38.95,7580,34.8709389244461,35.274375340574,33.9851328803392,34.1605400177861,8642.749788097,0.0,1.0
2020-03-26,40.85,41.08,39.93,39.93,57464,35.8269078235318,36.0286260315958,35.020034991276,35.020034991276,65520.7089476525,0.0,1.0
2020-03-27,41.18,41.71,41.1,41.11,9281,36.1163296003192,36.5811585145535,36.0461667453405,36.0549371022128,10582.2375703599,0.0,1.0
2020-03-30,41.82,41.84,41.3,41.37,2995,36.6776324401493,36.695173153894,36.2215738827874,36.2829663808938,3414.91235031009,0.0,1.0
2020-03-31,40.35,40.75,39.93,40.33,15964,35.3883899799145,35.7392042548083,35.020034991276,35.3708492661698,18202.2239600502,0.0,1.0
2020-04-01,38.55,39.03,38.55,38.61,2314,33.8097257428923,34.2307028727649,33.8097257428923,33.8623478841264,2638.4331147304,0.0,1.0
2020-04-02,38.82,38.83,38.36,38.63,3699,34.0465253784457,34.055295735318,33.6430889623177,33.8798885978711,4217.61628841302,0.0,1.0
2020-04-03,37.67,38.06,37.4,37.8,5082,33.0379343381259,33.3799782561474,32.8011347025726,33.1519489774664,5794.5190531806,0.0,1.0
2020-04-06,40.02,40.02,39.23,39.23,8743,35.0989682031271,35.0989682031271,34.4061100102118,34.4061100102118,9968.8075722074,0.0,1.0
2020-04-07,40.48,41.59,40.48,41.59,6103,35.502404619255,36.4759142320854,35.502404619255,36.4759142320854,6958.66780432137,0.0,1.0
2020-04-08,40.4,40.55,40.11,40.19,4978,35.4322417642763,35.5637971173614,35.1779014149782,35.248064269957,5675.9377895972,0.0,1.0
2020-04-09,41.08,41.53,40.81,41.08,14379,36.0286260315958,36.4232920908513,35.7918263960424,36.0286260315958,16394.999894861,0.0,1.0
2020-04-13,41.08,41.08,40.64,40.89,2752,36.0286260315958,36.0286260315958,35.6427303292125,35.8619892510212,3137.84266712967,0.0,1.0
2020-04-14,41.77,42.18,41.61,41.75,15916,36.6337806557876,36.9933652875538,36.4934549458301,36.6162399420429,18147.4941460886,0.0,1.0
2020-04-15,41.36,41.65,41.15,41.29,41001,36.2741960240214,36.5285363733195,36.0900185297022,36.212803525915,46749.5229632936,0.0,1.0
2020-04-16,41.29,41.44,40.97,40.98,22536,36.212803525915,36.3443588790002,35.932152106,35.9409224628723,25695.6476549543,0.0,1.0
2020-04-17,41.57,41.57,41.1,41.2,5108,36.4583735183407,36.4583735183407,36.0461667453405,36.1338703140639,5824.16436907644,0.0,1.0
2020-04-20,41.23,41.65,41.23,41.54,1126,36.1601813846809,36.5285363733195,36.1601813846809,36.4320624477237,1283.87021918169,0.0,1.0
2020-04-21,40.9,41.11,40.62,41.11,10441,35.8707596078935,36.0549371022128,35.6251896154679,36.0549371022128,11904.8747410977,0.0,1.0
2020-04-22,41.48,41.48,41.24,41.42,4611,36.3794403064896,36.3794403064896,36.1689517415533,36.3268181652555,5257.48275368275,0.0,1.0
2020-04-23,41.6,42.26,41.6,42.26,1704,36.4846845889577,37.0635281425325,36.4846845889577,37.0635281425325,1942.90839563553,0.0,1.0
2020-04-24,41.89,41.92,41.68,41.78,4882,36.7390249382558,36.7653360088728,36.5548474439365,36.64255101266,5566.47816167407,0.0,1.0
2020-04-27,42.29,42.29,42.03,42.2,3706,37.0898392131496,37.0898392131496,36.8618099344686,37.0109060012985,4225.59771961576,0.0,1.0
2020-04-28,42.99,43.34,42.99,43.34,646,37.7037641942138,38.0107266847459,37.7037641942138,38.0107266847459,736.572079566049,0.0,1.0
2020-04-29,43.65,43.97,43.61,43.61,22236,38.2826077477886,38.5632591677036,38.2475263202992,38.2475263202992,25353.5863176945,0.0,1.0
2020-04-30,42.51,42.77,42.28,42.76,5211,37.2827870643412,37.5108163430222,37.0810688562772,37.5020459861498,5941.6054282023,0.0,1.0
2020-05-01,41.66,41.93,41.52,41.89,3627,36.5373067301918,36.7741063657451,36.414521733979,36.7390249382558,4135.52156747069,0.0,1.0
2020-05-04,41.47,41.47,41.04,41.19,2309,36.3706699496172,36.3706699496172,35.9935446041064,36.1250999571916,2632.73209244274,0.0,1.0
2020-05-05,41.86,42.22,41.78,42.19,22503,36.7127138676387,37.0284467150432,36.64255101266,37.0021356444261,25658.0209078558,0.0,1.0
2020-05-06,41.72,42.22,41.72,42.22,1830,36.5899288714259,37.0284467150432,36.5899288714259,37.0284467150432,2086.57415728463,0.0,1.0
2020-05-07,42.21,42.39,42.21,42.33,14643,37.0196763581708,37.177542781873,37.0196763581708,37.124920640639,16696.0138716496,0.0,1.0
2020-05-08,42.97,42.99,42.73,42.96,6510,37.6862234804691,37.7037641942138,37.4757349155328,37.6774531235967,7422.73101853712,0.0,1.0
2020-05-11,43.52,43.6,43.33,43.46,5465,38.1685931084481,38.2387559634269,38.0019563278735,38.115970967214,6231.21736041557,0.0,1.0
2020-05-12,42.95,43.4,42.95,43.33,1545,37.6686827667244,38.0633488259799,37.6686827667244,38.0019563278735,1761.61588688784,0.0,1.0
2020-05-13,42.98,43.28,42.87,43.11,5448,37.6949938373414,37.9581045435118,37.5985199117456,37.8090084766819,6211.83388463753,0.0,1.0
2020-05-14,42.09,42.15,41.54,41.75,2729,36.9144320757027,36.9670542169367,36.4320624477237,36.6162399420429,3111.61796460642,0.0,1.0
2020-05-15,42.29,42.42,41.89,42.39,1885,37.0898392131496,37.2038538524901,36.7390249382558,37.177542781873,2149.28540244892,0.0,1.0
2020-05-18,43.15,43.31,42.68,42.78,88513,37.8440899041713,37.9844156141288,37.4318831311711,37.5195866998945,100922.917149582,0.0,1.0
2020-05-19,42.87,43.23,42.87,42.94,7581,37.5985199117456,37.9142527591501,37.5985199117456,37.659912409852,8643.88999255453,0.0,1.0
2020-05-20,43.6,43.95,43.6,43.61,12065,38.2387559634269,38.5457184539589,38.2387559634269,38.2475263202992,13756.5667801306,0.0,1.0
2020-05-21,43.95,43.95,43.95,43.95,491,38.5457184539589,38.5457184539589,38.5457184539589,38.5457184539589,559.8403886485,0.0,1.0
2020-05-22,43.55,43.55,43.33,43.47,1538,38.1949041790651,38.1949041790651,38.0019563278735,38.1247413240864,1753.63445568512,0.0,1.0
2020-05-26,45.34,45.57,45.09,45.24,19660,39.764798059215,39.9665162672789,39.5455391374064,39.6770944904915,22416.4196350906,0.0,1.0
2020-05-27,45.9,45.9,45.45,45.47,2216,40.2559380440663,40.2559380440663,39.8612719848108,39.8788126985555,2526.69307789221,0.0,1.0
2020-05-28,46.34,46.64,46.29,46.46,3002,40.6418337464495,40.9049444526199,40.5979819620878,40.7470780289177,3422.89378151282,0.0,1.0
2020-05-29,45.87,45.98,45.52,45.98,4914,40.2296269734493,40.3261008990451,39.9226644829172,40.3261008990451,5602.96470431512,0.0,1.0
2020-06-01,45.87,45.87,45.87,45.87,358,40.2296269734493,40.2296269734493,40.2296269734493,40.2296269734493,408.193195796665,0.0,1.0
2020-06-02,47.18,47.31,46.99,47.13,1169,41.3785437237266,41.4925583630671,41.211906943152,41.3346919393649,1332.89901085559,0.0,1.0
2020-06-03,47.18,47.18,47.18,47.18,248,41.3785437237266,41.3785437237266,41.3785437237266,41.3785437237266,282.770705468081,0.0,1.0
2020-06-04,46.93,47.3,46.93,47.13,1408,41.1592848019179,41.4837880061947,41.1592848019179,41.3346919393649,1605.40787620588,0.0,1.0
2020-06-05,47.61,47.94,47.47,47.59,2761,41.7556690692374,42.0450908460248,41.6328840730246,41.7381283554927,3148.10450724747,0.0,1.0
2020-06-08,48.47,48.47,47.86,48.03,1101,42.5099197602592,42.5099197602592,41.9749279910461,42.124024057876,1255.36510774337,0.0,1.0
2020-06-09,48.16,48.28,47.85,48.06,12761,42.2380386972164,42.3432829796846,41.9661576341737,42.150335128493,14550.1490825733,0.0,1.0
2020-06-10,48.25,48.25,47.96,48.13,4488,42.3169719090676,42.3169719090676,42.0626315597695,42.2117276265994,5117.23760540624,0.0,1.0
2020-06-11,46.11,47.25,45.92,46.96,3797,40.4401155383856,41.439936221833,40.273478757811,41.185595872535,4329.35632525122,0.0,1.0
2020-06-12,47.12,47.24,46.6,47.24,3461,41.3259215824925,41.4311658649607,40.8698630251305,41.4311658649607,3946.24762752028,0.0,1.0
2020-06-15,46.4,46.44,45.69,45.77,2542,40.6944558876836,40.729537315173,40.0717605497471,40.1419234047259,2898.39973104783,0.0,1.0
2020-06-16,47.48,47.93,47.21,47.68,4495,41.6416544298969,42.0363204891525,41.4048547943436,41.8170615673439,5125.21903660897,0.0,1.0
2020-06-17,47.5,47.66,47.44,47.57,1896,41.6591951436416,41.7995208535992,41.6065730024076,41.7205876417481,2161.82765148178,0.0,1.0
2020-06-18,47.46,47.48,47.26,47.26,4223,41.6241137161523,41.6416544298969,41.4487065787053,41.4487065787053,4815.0834241601,0.0,1.0
2020-06-19,47.23,47.72,47.23,47.72,1322,41.4223955080883,41.8521429948332,41.4223955080883,41.8521429948332,1507.35029285808,0.0,1.0
2020-06-22,47.52,47.57,47.31,47.31,2032,41.6767358573863,41.7205876417481,41.4925583630671,41.4925583630671,2316.89545770621,0.0,1.0
2020-06-23,47.76,48.06,47.72,47.98,1593,41.8872244223226,42.150335128493,41.8521429948332,42.0801722735142,1816.34570084941,0.0,1.0
2020-06-24,46.63,47.35,46.58,47.35,2230,40.8961740957476,41.5276397905565,40.8523223113858,41.5276397905565,2542.65594029766,0.0,1.0
2020-06-25,46.79,46.79,46.43,46.52,6567,41.3356566786208,41.3356566786208,41.0176221326857,41.0971307691695,7433.53208076462,0.3411,1.0
2020-06-26,46.27,46.32,46.16,46.32,3152,40.8762734456034,40.9204449103166,40.7790962232344,40.9204449103166,3567.9142863667,0.0,1.0
2020-06-29,46.27,46.36,46.09,46.18,3051,40.8762734456034,40.9557820820872,40.7172561726359,40.7967648091197,3453.58708366269,0.0,1.0
2020-06-30,45.84,46.02,45.7,45.8,20793,40.4963988490698,40.6554161220374,40.3727187478729,40.4610616772993,23536.6883744996,0.0,1.0
2020-07-01,45.57,45.57,45.45,45.45,2096,40.2578729396185,40.2578729396185,40.1518614243068,40.1518614243068,2372.57244423369,0.0,1.0
2020-07-02,45.7,45.77,45.67,45.67,1031,40.3727187478729,40.4345587984714,40.3462158690449,40.3462158690449,1167.04302958251,0.0,1.0
2020-07-06,46.2,46.4,46.12,46.24,2781,40.8144333950049,40.9911192538578,40.7437590514638,40.8497705667755,3147.95990811732,0.0,1.0
2020-07-07,45.87,46.03,45.87,45.92,1832,40.5229017278978,40.66425041498,40.5229017278978,40.567073192611,2073.73698370044,0.0,1.0
2020-07-08,45.89,45.89,45.65,45.7,2959,40.540570313783,40.540570313783,40.3285472831597,40.3727187478729,3349.44745347686,0.0,1.0
2020-07-09,45.43,45.7,45.33,45.7,1701,40.1341928384215,40.3727187478729,40.0458499089951,40.3727187478729,1925.45120593583,0.0,1.0
2020-07-10,46.08,46.08,45.71,45.71,1051,40.7084218796932,40.7084218796932,40.3815530408155,40.3815530408155,1189.68207962291,0.0,1.0
2020-07-13,46.06,46.53,46.06,46.5,1369,40.690753293808,41.1059650621121,40.690753293808,41.0794621832842,1549.64297526523,0.0,1.0
2020-07-14,46.25,46.25,46.14,46.23,2014,40.8586048597182,40.8586048597182,40.7614276373491,40.8409362738329,2279.75233906806,0.0,1.0
2020-07-15,46.87,47.01,46.87,47.01,1183,41.4063310221619,41.5300111233589,41.4063310221619,41.5300111233589,1339.09980988953,0.0,1.0
2020-07-16,46.05,46.23,46.05,46.23,1104,40.6819190008653,40.8409362738329,40.6819190008653,40.8409362738329,1249.67556222996,0.0,1.0
2020-07-17,46.15,46.18,46.1,46.18,4796,40.7702619302917,40.7967648091197,40.7260904655785,40.7967648091197,5428.8441996874,0.0,1.0
2020-07-20,46.15,46.15,46.15,46.15,700,40.7702619302917,40.7702619302917,40.7702619302917,40.7702619302917,792.366751413924,0.0,1.0
2020-07-21,46.31,46.43,46.13,46.25,3804,40.911610617374,41.0176221326857,40.7525933444065,40.8586048597182,4305.94731768366,0.0,1.0
2020-07-22,46.35,46.37,46.2471,46.37,956,40.9469477891446,40.9646163750299,40.8560429147648,40.9646163750299,1082.14659193101,0.0,1.0
2020-07-23,46.145,46.3241,46.145,46.3241,239,40.7658447838204,40.9240669704231,40.7658447838204,40.9240669704231,270.536647982754,0.0,1.0
2020-07-24,46.145,46.145,46.145,46.145,455,40.7658447838204,40.7658447838204,40.7658447838204,40.7658447838204,515.03838841905,0.0,1.0
2020-07-27,46.95,47.015,46.8626,47.015,1912,41.4770053657031,41.5344282698303,41.3997936453844,41.5344282698303,2164.29318386203,0.0,1.0
2020-07-28,46.7354,46.8946,46.7122,46.885,11328,41.287421439154,41.4280633828008,41.2669258795271,41.4195824615759,12822.7579428813,0.0,1.0
2020-07-29,47.0,47.05,46.705,46.7822,6240,41.5211768304163,41.5653482951295,41.2605651886084,41.3287659301255,7063.38361260411,0.0,1.0
2020-07-30,46.4295,46.4295,45.9298,45.99,2431,41.0171804180386,41.0171804180386,40.5757307996948,40.6289132432095,2751.77653241035,0.0,1.0
2020-07-31,45.07,45.51,45.07,45.5,3749,39.8161582924864,40.2048671819627,39.8161582924864,40.19603288902,4243.68993007257,0.0,1.0
2020-08-03,46.25,46.25,45.8518,46.04,2335,40.8586048597182,40.8586048597182,40.5068233147422,40.6730847079227,2643.10909221644,0.0,1.0
2020-08-04,46.605,46.61,46.4,46.43,10684,41.1722222591819,41.1766394056533,40.9911192538578,41.0176221326857,12093.7805315805,0.0,1.0
2020-08-05,46.8079,46.8905,46.8079,46.8905,480,41.3514700629881,41.4244413226944,41.3514700629881,41.4244413226944,543.337200969548,0.0,1.0
2020-08-06,46.55,46.62,46.55,46.62,839,41.1236336479974,41.1854736985959,41.1236336479974,41.1854736985959,949.708149194688,0.0,1.0
2020-08-07,46.65,46.65,46.46,46.46,738,41.2119765774238,41.2119765774238,41.0441250115136,41.0441250115136,835.380946490679,0.0,1.0
2020-08-10,46.894,46.894,46.62,46.62,1583,41.4275333252243,41.4275333252243,41.1854736985959,41.1854736985959,1791.88081069749,0.0,1.0
2020-08-11,47.31,47.65,47.28,47.65,3281,41.7950399116382,42.095405871688,41.7685370328103,42.095405871688,3713.93615912726,0.0,1.0
2020-08-12,47.9181,48.1,47.867,47.867,26553,42.3322532654802,42.4929490541069,42.2871100285433,42.2871100285433,30056.7347861342,0.0,1.0
2020-08-13,47.73,47.73,47.73,47.73,820,42.1660802152291,42.1660802152291,42.1660802152291,42.1660802152291,928.20105165631,0.0,1.0
2020-08-14,47.7756,47.7886,47.6938,47.6938,1468,42.2063645910476,42.217849171873,42.1341000747768,42.1341000747768,1661.7062729652,0.0,1.0
2020-08-17,47.79,47.79,47.71,47.71,1814,42.219085972885,42.219085972885,42.1484116293439,42.1484116293439,2053.36183866408,0.0,1.0
2020-08-18,48.2507,48.26,48.14,48.14,1194,42.6260818487525,42.6342977411891,42.5282862258775,42.5282862258775,1351.55128741175,0.0,1.0
2020-08-19,48.035,48.405,48.035,48.405,774,42.4355261499797,42.7623949888575,42.4355261499797,42.7623949888575,876.131236563395,0.0,1.0
2020-08-20,47.9656,47.9656,47.785,47.8926,2870,42.3742161569578,42.3742161569578,42.2146688264137,42.3097258184765,3248.70368079708,0.0,1.0
2020-08-21,48.05,48.05,47.7701,47.88,788,42.4487775893937,42.4487775893937,42.2015057299291,42.2985946093688,891.978571591673,0.0,1.0
2020-08-24,48.6893,48.6893,48.57,48.57,1445,43.0135539372168,43.0135539372168,42.908160822411,42.908160822411,1635.67136541874,0.0,1.0
2020-08-25,48.4941,48.6,48.2701,48.6,2140,42.8411085389764,42.934663701239,42.6432203770612,42.934663701239,2422.37835432256,0.0,1.0
2020-08-26,48.356,48.46,48.2172,48.4134,1565,42.7191069534385,42.810983600042,42.5964869673946,42.7698157949293,1771.50566566113,0.0,1.0
2020-08-27,47.9488,48.25,47.88,48.25,1058,42.3593745448141,42.6254634482465,42.2985946093688,42.6254634482465,1197.60574713704,0.0,1.0
2020-08-28,47.6739,47.6739,47.48,47.48,23310,42.1165198318209,42.1165198318209,41.9452228916631,41.9452228916631,26385.8128220836,0.0,1.0
2020-08-31,47.96,48.11,47.84,47.87,2267,42.3692689529099,42.5017833470495,42.2632574375982,42.2897603164261,2566.13632207909,0.0,1.0
2020-09-01,47.96,47.96,47.96,47.96,233,42.3692689529099,42.3692689529099,42.3692689529099,42.3692689529099,263.744932970634,0.0,1.0
2020-09-02,48.63,48.63,48.36,48.36,9962,42.9611665800669,42.9611665800669,42.7226406706156,42.7226406706156,11276.5108251221,0.0,1.0
2020-09-03,47.68,48.11,47.61,48.02,17513,42.1219087505159,42.5017833470495,42.0600686999174,42.4222747105658,19823.8841678743,0.0,1.0
2020-09-04,47.78,47.78,47.28,47.55,3680,42.2102516799423,42.2102516799423,41.7685370328103,42.0070629422616,4165.5852074332,0.0,1.0
2020-09-08,47.13,47.13,46.88,46.88,18166,41.6360226386706,41.6360226386706,41.4151653151046,41.4151653151046,20563.0491516933,0.0,1.0
2020-09-09,47.3597,47.3597,47.2703,47.2703,3845,41.8389463475631,41.8389463475631,41.7599677686559,41.7599677686559,4352.35737026648,0.0,1.0
2020-09-10,47.4076,47.629,47.327,47.5295,3197,41.8812626107584,42.0768538565084,41.8100582096407,41.9889526417292,3618.85214895759,0.0,1.0
2020-09-11,48.069,48.15,48.01,48.1,2010,42.4655627459847,42.5371205188201,42.4134404176231,42.4929490541069,2275.22452905998,0.0,1.0
2020-09-14,48.2844,48.55,48.2162,48.315,1192,42.6558534159692,42.8904922365258,42.5956035381004,42.6828863523737,1349.28738240771,0.0,1.0
2020-09-15,48.3899,48.4361,48.37,48.4361,1321,42.7490552065141,42.7898696399091,42.7314749635582,42.7898696399091,1495.30925516827,0.0,1.0
2020-09-16,48.79,48.87,48.78,48.87,571,43.1025152671492,43.1731896106903,43.0936809742065,43.1731896106903,646.344878653357,0.0,1.0
2020-09-17,48.8652,48.8652,48.7118,48.7118,852,43.1689491500778,43.1689491500778,43.0334310963377,43.0334310963377,964.423531720947,0.0,1.0
2020-09-18,49.12,49.26,49.026,49.2318,3603,43.3940469342563,43.5177270354533,43.3110045805955,43.4928143293551,4078.42486477767,0.0,1.0
2020-09-21,48.1908,48.1908,47.8009,47.955,818,42.5731644340261,42.5731644340261,42.2287153521925,42.3648518064386,925.937146652269,0.0,1.0
2020-09-22,48.288,48.288,48.005,48.005,581,42.6590337614285,42.6590337614285,42.4090232711518,42.4090232711518,657.664403673557,0.0,1.0
2020-09-23,48.765,48.9,48.73,48.85,1435,43.0804295347926,43.1996924895182,43.0495095094933,43.155521024805,1624.35184039854,0.0,1.0
2020-09-24,48.3789,48.71,48.36,48.36,2855,42.7393374842772,43.031840923608,42.7226406706156,42.7226406706156,3231.72439326678,0.0,1.0
2020-09-25,48.82,48.82,48.47,48.47,2058,43.1290181459771,43.1290181459771,42.8198178929846,42.8198178929846,2329.55824915693,0.0,1.0
2020-09-28,49.3266,49.3266,49.27,49.28,566,43.5765634264513,43.5765634264513,43.526561328396,43.5353956213386,640.685116143258,0.0,1.0
2020-09-29,49.25,49.48,49.25,49.48,2952,43.5088927425107,43.7120814801914,43.5088927425107,43.7120814801914,3341.52378596271,0.0,1.0
2020-09-30,48.7955,48.86,48.31,48.51,6675,43.1073741282676,43.1643553177477,42.6784692059024,42.8551550647552,7555.78295098277,0.0,1.0
2020-10-01,48.7955,48.7955,48.7955,48.7955,154,43.1073741282676,43.1073741282676,43.1073741282676,43.1073741282676,174.320685311063,0.0,1.0
2020-10-02,48.3,48.3,48.29,48.29,630,42.6696349129597,42.6696349129597,42.6608006200171,42.6608006200171,713.130076272531,0.0,1.0
2020-10-05,48.765,48.9576,48.765,48.81,1483,43.0804295347926,43.2505780168678,43.0804295347926,43.1201838530344,1678.6855604955,0.0,1.0
2020-10-06,48.67,48.75,48.549,48.6521,3148,42.9965037518375,43.0671780953786,42.8896088072315,42.9806903674701,3563.38647635861,0.0,1.0
2020-10-07,48.9286,49.005,48.9161,48.95,3750,43.2249585673342,43.292452565416,43.2139157011559,43.2438639542314,4244.82188257459,0.0,1.0
2020-10-08,49.0609,49.075,49.0609,49.075,842,43.3418362629653,43.3542926160145,43.3418362629653,43.3542926160145,953.104006700748,0.0,1.0
2020-10-09,49.085,49.1,49.05,49.05,669,43.3631269089571,43.3763783483711,43.3322068836578,43.3322068836578,757.276223851306,0.0,1.0
2020-10-12,49.18,49.18,49.17,49.17,633,43.4470526919122,43.4470526919122,43.4382183989696,43.4382183989696,716.52593377859,0.0,1.0
2020-10-13,48.96,48.96,48.82,48.92,1074,43.2526982471741,43.2526982471741,43.1290181459771,43.2173610754035,1215.71698716936,0.0,1.0
2020-10-14,49.2,49.29,49.01,49.225,1130,43.4647212777975,43.5442299142813,43.2968697118873,43.4868070101541,1279.10632728247,0.0,1.0
2020-10-15,48.5697,48.627,48.339,48.48,1468,42.9078957936228,42.9585162921841,42.704088655436,42.8286521859273,1661.7062729652,0.0,1.0
2020-10-16,48.59,48.71,48.36,48.41,1969,42.9258294082963,43.031840923608,42.7226406706156,42.7668121353288,2228.81447647716,0.0,1.0
2020-10-19,48.5353,48.76,48.436,48.76,1996,42.8775058259001,43.0760123883212,42.7897812969796,43.0760123883212,2259.3771940317,0.0,1.0
2020-10-20,48.45,48.4918,48.45,48.4918,1232,42.8021493070993,42.8390766515996,42.8021493070993,42.8390766515996,1394.56548248851,0.0,1.0
2020-10-21,48.7,48.7,48.7,48.7,514,43.0230066306654,43.0230066306654,43.0230066306654,43.0230066306654,581.823586038223,0.0,1.0
2020-10-22,48.145,48.25,47.92,48.16,2647,42.5327033723488,42.6254634482465,42.3339317811393,42.5459548117627,2996.27827284665,0.0,1.0
2020-10-23,48.1073,48.115,47.86,48.115,2677,42.499398087955,42.5062004935208,42.2809260234835,42.5062004935208,3030.23684790725,0.0,1.0
2020-10-26,47.3395,47.4,47.19,47.2901,2030,41.821101075819,41.874548548122,41.6890283963265,41.7774596686823,2297.86357910038,0.0,1.0
2020-10-27,47.45,47.4616,47.4078,47.43,563,41.9187200128352,41.9289677926486,41.8814392966172,41.9010514269499,637.289258637198,0.0,1.0
2020-10-28,46.6642,46.9,46.6642,46.84,7559,41.2245212734024,41.4328339009899,41.2245212734024,41.379828143334,8556.42896276834,0.0,1.0
2020-10-29,46.905,46.905,46.8018,46.8624,377,41.4372510474612,41.4372510474612,41.3460811442931,41.3996169595255,426.746093261498,0.0,1.0
2020-10-30,46.56,46.56,46.3088,46.53,3295,41.1324679409401,41.1324679409401,40.9105505022209,41.1059650621121,3729.78349415553,0.0,1.0
2020-11-02,46.7313,46.8,46.568,46.8,2645,41.2837993790475,41.3444909715635,41.1395353752942,41.3444909715635,2994.01436784261,0.0,1.0
2020-11-03,47.7,47.77,47.5,47.5,1411,42.1395773364012,42.2014173869997,41.9628914775484,41.9628914775484,1597.18498035006,0.0,1.0
2020-11-04,47.6988,48.0137,47.555,47.555,2427,42.1385172212481,42.4167091060119,42.0114800887329,42.0114800887329,2747.24872240227,0.0,1.0
2020-11-05,48.64,48.7403,48.5714,48.5714,1159,42.9700008730095,43.0586088312242,42.909397623423,42.909397623423,1311.93294984105,0.0,1.0
2020-11-06,48.92,49.0487,48.8667,48.8667,904,43.2173610754035,43.3310584255753,43.1702742940192,43.1702742940192,1023.28506182598,0.0,1.0
2020-11-09,50.63,50.9,50.59,50.83,31793,44.7280251685953,44.9665510780466,44.6926879968247,44.9047110274481,35988.1658967183,0.0,1.0
2020-11-10,49.6911,50.0,49.405,49.44,1541,43.8985734042106,44.1714647132088,43.6458242831216,43.6767443084209,1744.33880561265,0.0,1.0
2020-11-11,49.62,49.85,49.62,49.6528,1041,43.8357615813884,44.0389503190692,43.8357615813884,43.8647380622403,1178.36255460271,0.0,1.0
2020-11-12,48.655,48.8942,48.655,48.87,3241,42.9832523124235,43.1945685996115,42.9832523124235,43.1731896106903,3668.65805904646,0.0,1.0
2020-11-13,49.6206,49.6206,49.2145,49.2145,838,43.836291638965,43.836291638965,43.4775310025643,43.4775310025643,948.576196692668,0.0,1.0
2020-11-16,49.7734,50.01,49.689,50.01,5153,43.9712796351286,44.1802990061515,43.8967182026927,44.1802990061515,5832.95124290849,0.0,1.0
2020-11-17,49.4767,49.6938,49.34,49.34,1589,43.7091661635204,43.9009586633051,43.5884013789945,43.5884013789945,1798.6725257096,0.0,1.0
2020-11-18,49.5283,49.79,49.5283,49.7,6237,43.7547511151044,43.9859445614133,43.7547511151044,43.9064359249296,7059.98775509805,0.0,1.0
2020-11-19,50.1609,50.266,49.8299,50.266,7073,44.3136084866559,44.4064569054831,44.0211933902545,44.4064569054831,8006.30004678669,0.0,1.0
2020-11-20,50.68,50.7,50.39,50.39,1894,44.7721966333085,44.7898652191937,44.5160021379718,44.5160021379718,2143.91803882567,0.0,1.0
2020-11-23,50.79,51.1567,50.77,51.1567,859,44.8693738556775,45.1933273778842,44.8517052697922,45.1933273778842,972.347199235086,0.0,1.0
2020-11-24,51.66,51.7738,51.36,51.47,2193,45.6379573416873,45.7384915953746,45.3729285534081,45.4701057757772,2482.37183692962,0.0,1.0
2020-11-25,50.99,51.36,50.925,51.04,5760,45.0460597145304,45.3729285534081,44.9886368104032,45.0902311792436,6520.04641163456,0.0,1.0
2020-11-27,51.865,51.865,51.71,51.8,986,45.8190603470115,45.8190603470115,45.6821288064006,45.7616374428843,1116.10516699161,0.0,1.0
2020-11-30,50.649,51.381,50.649,51.33,1267,44.7448103251863,45.3914805685876,44.7448103251863,45.3464256745802,1434.1838200592,0.0,1.0
2020-12-01,51.74,51.8499,51.5895,51.5895,4558,45.7086316852285,45.8057205646681,45.5756755764417,45.5756755764417,5159.43950420666,0.0,1.0
2020-12-02,51.359,51.51,51.3204,51.3204,33720,45.3720451241138,45.5054429475477,45.3379447533552,45.3379447533552,38169.4383681107,0.0,1.0
2020-12-03,51.2897,51.59,51.15,51.37,8409,45.3108234740213,45.5761172910889,45.1874084016126,45.3817628463507,9518.58858948526,0.0,1.0
2020-12-04,51.27,51.47,51.27,51.295,2933,45.2934199169243,45.4701057757772,45.2934199169243,45.3155056492809,3320.01668842434,0.0,1.0
2020-12-07,50.37,50.7628,50.37,50.62,35209,44.4983335520866,44.8453445788735,44.4983335520866,44.7191908756526,39854.9156436183,0.0,1.0
2020-12-08,50.7343,50.8645,50.67,50.7748,3280,44.820166843987,44.9351893381002,44.7633623403658,44.8559457304047,3712.80420662524,0.0,1.0
2020-12-09,50.74,51.08,50.7399,51.08,1878,44.8252023909643,45.1255683510141,44.8251140480349,45.1255683510141,2125.80679879335,0.0,1.0
2020-12-10,50.7107,50.7107,50.63,50.63,241,44.7993179126424,44.7993179126424,44.7280251685953,44.7280251685953,272.800552986793,0.0,1.0
2020-12-11,51.01,51.1,50.8,50.8,47217,45.0637283004156,45.1432369368994,44.8782081486202,44.8782081486202,53447.4012878732,0.0,1.0
2020-12-14,51.1438,51.44,51.111,51.44,1685,45.1819311399882,45.4436028969492,45.1529546591363,45.4436028969492,1907.33996590351,0.0,1.0
2020-12-15,51.405,51.405,51.245,51.3,2365,45.41268287165,45.41268287165,45.2713341845677,45.3199227957522,2677.06766727704,0.0,1.0
2020-12-16,51.282,51.3839,51.24,51.32,1957,45.3040210684555,45.394042513541,45.2669170380964,45.3375913816375,2215.23104645292,0.0,1.0
2020-12-17,51.64,51.68,51.64,51.68,33570,45.6202887558021,45.6556259275726,45.6202887558021,45.6556259275726,37999.6454928077,0.0,1.0
2020-12-18,51.3935,51.59,51.21,51.59,3217,45.4025234347659,45.5761172910889,45.2404141592685,45.5761172910889,3641.49119899799,0.0,1.0
2020-12-21,50.34,50.345,50.27,50.345,1005,44.4718306732586,44.47624781973,44.4099906226601,44.47624781973,1137.61226452999,0.0,1.0
2020-12-22,50.35,50.44,50.35,50.4,12318,44.4806649662013,44.5601736026851,44.4806649662013,44.5248364309145,13943.390919881,0.0,1.0
2020-12-23,50.815,50.95,50.815,50.95,1426,44.8914595880341,45.0107225427598,44.8914595880341,45.0107225427598,1614.16426788036,0.0,1.0
2020-12-24,50.815,50.815,50.815,50.815,144,45.0424376544239,45.0424376544239,45.0424376544239,45.0424376544239,162.454795545048,0.1709,1.0
2020-12-28,50.79,50.82,50.79,50.8074,598,45.0202776437703,45.0468696565546,45.0202776437703,45.0357010111852,674.638664832908,0.0,1.0
2020-12-29,51.3413,51.54,51.29,51.47,11363,45.5089501987026,45.6850779633771,45.4634778568415,45.6230299335471,12819.2627901276,0.0,1.0
2020-12-30,51.3777,51.665,51.3777,51.665,829,45.5412151742142,45.7958780166449,45.5412151742142,45.7958780166449,935.243232686421,0.0,1.0
2020-12-31,51.6172,51.62,51.33,51.62,23380,45.7535080762753,45.7559899974685,45.4989338738872,45.7559899974685,26376.3411100224,0.0,1.0
2021-01-04,51.275,51.87,51.06,51.61,98366,45.4501818504493,45.9775901040041,45.2596057588287,45.747125993207,110972.419573501,0.0,1.0
2021-01-05,51.66,51.6604,51.4635,51.58,1201,45.7914460145142,45.7918005746846,45.6172683307772,45.7205339804228,1354.91812117779,0.0,1.0
2021-01-06,52.32,52.5799,52.02,52.05,3824,46.3764702957681,46.6068457665225,46.1105501679254,46.1371421807097,4314.07734836294,0.0,1.0
2021-01-07,52.315,52.43,52.305,52.43,588,46.3720382936374,46.4739743426438,46.363174289376,46.4739743426438,663.357081808946,0.0,1.0
2021-01-08,53.175,53.175,52.6396,53.0934,6708,47.1343426601198,47.1343426601198,46.6597638719632,47.0620123853466,7567.68589247349,0.0,1.0
2021-01-11,52.63,52.75,52.36,52.36,4376,46.6512544278722,46.7576224790093,46.4119263128138,46.4119263128138,4936.82073128563,0.0,1.0
2021-01-12,52.67,52.67,52.4201,52.4201,1048,46.6867104449179,46.6867104449179,46.465198978425,46.465198978425,1182.30990091118,0.0,1.0
2021-01-13,52.8743,52.9842,52.72,52.72,1459,46.8678020519788,46.9652174588119,46.7310304662251,46.7310304662251,1645.98296319601,0.0,1.0
2021-01-14,53.1571,53.28,53.1571,53.23,2618,47.1184760924919,47.2274147048648,47.1184760924919,47.1830946835577,2953.51843567316,0.0,1.0
2021-01-15,52.23,52.2875,52.23,52.2875,699,46.2966942574153,46.3476622819185,46.2966942574153,46.3476622819185,788.58265337492,0.0,1.0
2021-01-19,52.6015,52.6015,52.6015,52.6015,786,46.6259920157272,46.6259920157272,46.6259920157272,46.6259920157272,886.732425683387,0.0,1.0
2021-01-20,53.0471,53.0471,52.95,52.9861,1247,47.0209720456162,47.0209720456162,46.9349025642378,46.9669016196215,1406.81340308802,0.0,1.0
2021-01-21,52.9849,52.9849,52.6991,52.8473,2100,46.9658379391102,46.9658379391102,46.7125046973187,46.843869240473,2369.13243503195,0.0,1.0
2021-01-22,53.05,53.05,52.7801,52.84,2085,47.023542606852,47.023542606852,46.7843031318362,46.8373985173621,2352.21006049601,0.0,1.0
2021-01-25,53.275,53.275,52.743,52.743,2401,47.2229827027341,47.2229827027341,46.7514176760263,46.7514176760263,2708.70808405319,0.0,1.0
2021-01-26,53.3567,53.56,53.3567,53.49,1841,47.2954016175499,47.4756068241846,47.2954016175499,47.4135587943547,2076.93943471134,0.0,1.0
2021-01-27,52.22,52.59,52.22,52.59,1706,46.2878302531539,46.6157984108266,46.2878302531539,46.6157984108266,1924.63806388786,0.0,1.0
2021-01-28,52.3445,52.46,51.83,51.86,14160,46.3981871062086,46.500566355428,45.9421340869584,45.9687260997426,15974.7215619297,0.0,1.0
2021-01-29,50.9518,51.0802,50.89,50.9646,3238,45.1636972327201,45.2775110474368,45.1089176863845,45.1750431581748,3652.97658315879,0.0,1.0
2021-02-01,51.38,51.5,51.245,51.5,1212,45.5432538951943,45.6496219463314,45.4235898376651,45.6496219463314,1367.32786250415,0.0,1.0
2021-02-02,51.95,52.01,51.765,51.92,7257,46.0485021380954,46.101686163664,45.8845180592591,46.0219101253112,8187.04480048899,0.0,1.0
2021-02-03,52.0804,52.255,52.0373,52.14,2153,46.1640887536644,46.3188542680689,46.1258848952977,46.2169182190625,2428.92482505895,0.0,1.0
2021-02-04,52.1967,52.3099,52.03,52.03,7538,46.2671771232248,46.3675176514641,46.1194141721868,46.1194141721868,8504.0572834623,0.0,1.0
2021-02-05,52.3481,52.42,52.3052,52.42,1529,46.4013781477427,46.4651103383824,46.3633515694612,46.4651103383824,1724.95404436374,0.0,1.0
2021-02-08,53.3468,53.37,53.13,53.37,2714,47.2866262533311,47.3071907432176,47.0944546409434,47.3071907432176,3061.8216327032,0.0,1.0
2021-02-09,53.7,53.7,53.7,53.7,826,47.5997028838446,47.5997028838446,47.5997028838446,47.5997028838446,931.858757779233,0.0,1.0
2021-02-10,53.36,53.595,53.1232,53.595,2510,47.2983267389562,47.5066308390996,47.0884271180457,47.5066308390996,2831.67733901438,0.0,1.0
2021-02-11,53.5101,53.53,53.445,53.53,1472,47.4313754429201,47.4490148114004,47.3736707751783,47.4490148114004,1660.64902112716,0.0,1.0
2021-02-12,54.04,54.05,53.63,53.63,1636,47.901079028733,47.9099430329944,47.5376548540146,47.5376548540146,1845.66698272013,0.0,1.0
2021-02-16,54.1184,54.1184,54.1184,54.1184,842,47.9705728221425,47.9705728221425,47.9705728221425,47.9705728221425,949.909290617573,0.0,1.0
2021-02-17,53.8692,54.0177,53.7146,53.84,2528,47.7496818359479,47.88131229923,47.6126443300662,47.7237989435045,2851.98418845751,0.0,1.0
2021-02-18,53.17,53.18,52.7845,52.8,1558,47.1299106579891,47.1387746622505,46.7882032937112,46.8019425003164,1757.67063513323,0.0,1.0
2021-02-19,53.78,53.88,53.3901,53.6,5146,47.670614917936,47.7592549605502,47.325007391783,47.5110628412303,5805.50262413067,0.0,1.0
2021-02-22,54.115,54.115,53.966,54.0,1205,47.9675590606936,47.9675590606936,47.8354853971984,47.8656230116873,1359.43075438738,0.0,1.0
2021-02-23,53.62,53.89,53.57,53.6818,17898,47.5287908497532,47.7681189648116,47.4844708284461,47.5835703960888,20191.7772962866,0.0,1.0
2021-02-24,53.058,53.1381,52.6,52.6,3054,47.0306338102612,47.1016344843952,46.624662415088,46.624662415088,3445.39545551789,0.0,1.0
2021-02-25,52.225,52.7195,52.225,52.4207,2159,46.2922622552846,46.730587266012,46.2922622552846,46.4657308186806,2435.69377487332,0.0,1.0
2021-02-26,51.54,51.88,51.54,51.77,3692,45.6850779633771,45.9864541082655,45.6850779633771,45.8889500613898,4165.16045244665,0.0,1.0
2021-03-01,52.3568,52.3999,51.9716,51.99,3601,46.4090898314502,46.4472936898169,46.0676483873001,46.0839581551411,4062.49804692859,0.0,1.0
2021-03-02,52.0001,52.18,51.99,51.99,1953,46.0929107994452,46.2523742361082,46.0839581551411,46.0839581551411,2203.29316457971,0.0,1.0
2021-03-03,51.78,51.9493,51.78,51.92,2841,45.8978140656512,46.0478816577971,45.8978140656512,46.0219101253112,3205.09773710751,0.0,1.0
2021-03-04,51.2065,51.7258,51.2065,51.6,2023,45.3894634212586,45.8497711625543,45.3894634212586,45.7382619889456,2282.26424574744,0.0,1.0
2021-03-05,51.66,51.68,51.1583,51.63,12275,45.7914460145142,45.809174023037,45.3467389207185,45.7648540017299,13848.1431619129,0.0,1.0
2021-03-08,51.49,51.78,51.49,51.78,1255,45.64075794207,45.8978140656512,45.64075794207,45.8978140656512,1415.83866950719,0.0,1.0
2021-03-09,52.0239,52.23,51.77,51.77,1398,46.1140071295874,46.2966942574153,45.8889500613898,45.8889500613898,1577.16530674984,0.0,1.0
2021-03-10,52.293,52.293,52.016,52.14,1267,46.3525374842623,46.3525374842623,46.1070045662208,46.2169182190625,1429.37656913594,0.0,1.0
2021-03-11,52.2253,52.3725,52.2253,52.37,7912,46.2925281754124,46.4230063181406,46.2925281754124,46.4207903170752,8925.98848855847,0.0,1.0
2021-03-12,52.965,52.965,52.61,52.61,6562,46.9481985706299,46.9481985706299,46.6335264193494,46.6335264193494,7402.97478032365,0.0,1.0
2021-03-15,53.1264,53.1264,52.95,52.95,905,47.0912635994093,47.0912635994093,46.9349025642378,46.9349025642378,1020.98326366853,0.0,1.0
2021-03-16,53.385,53.65,53.369,53.49,1081,47.3204867496097,47.5553828625374,47.3063043427914,47.4135587943547,1219.53912489026,0.0,1.0
2021-03-17,53.665,53.665,53.2701,53.32,1128,47.5686788689296,47.5686788689296,47.218639340646,47.2628707219105,1272.56256510288,0.0,1.0
2021-03-18,54.3387,54.42,54.1,54.1,2783,48.1658468360217,48.2379111906671,47.9542630543015,47.9542630543015,3139.66455556853,0.0,1.0
2021-03-19,54.7073,54.925,54.34,54.69,6230,48.4925740330978,48.685543405869,48.1669991565757,48.4772393057255,7028.42622392811,0.0,1.0
2021-03-22,54.5203,54.76,54.5203,54.61,4314,48.3268171534091,48.5392873355555,48.3268171534091,48.4063272716341,4866.87491653707,0.0,1.0
2021-03-23,53.68,54.0548,53.68,54.0548,626,47.5819748753217,47.9141977550399,47.5819748753217,47.9141977550399,706.227097300001,0.0,1.0
2021-03-24,53.3147,53.475,53.26,53.26,1044,47.2581727996519,47.4002627879625,47.2096866963419,47.2096866963419,1177.7972677016,0.0,1.0
2021-03-25,54.1574,54.1574,53.67,53.67,909,48.014804203407,48.014804203407,47.5826856827849,47.5826856827849,1025.28954177234,0.0109,1.0
2021-03-26,54.7486,54.7486,54.199,54.44,3822,48.5389496063447,48.5389496063447,48.0516858826395,48.2653513801157,4310.95338685797,0.0,1.0
2021-03-29,54.32,54.45,54.15,54.45,1236,48.1589619207914,48.2742171683927,48.008243520082,48.2742171683927,1394.12307330101,0.0,1.0
2021-03-30,53.8128,54.01,53.6324,53.79,4401,47.7092891393808,47.8841224842037,47.5493503188633,47.6890751421092,4964.02560323442,0.0,1.0
2021-03-31,53.4385,53.73,53.1633,53.19,12973,47.3774426841718,47.6358804124471,47.1334561907881,47.1571278454878,14632.6526132152,0.0,1.0
2021-04-01,53.8509,53.8509,53.66,53.79,1321,47.7430677927163,47.7430677927163,47.5738198945079,47.6890751421092,1489.99723287268,0.0,1.0
2021-04-05,54.315,54.315,54.25,54.25,467,48.1545290266529,48.1545290266529,48.0969014028523,48.0969014028523,526.743911999653,0.0,1.0
2021-04-06,53.4672,53.53,53.4407,53.53,514,47.4028874965269,47.4585646469066,47.3793931575928,47.4585646469066,579.756682586341,0.0,1.0
2021-04-07,53.9557,53.9557,53.85,53.85,862,47.8359812538595,47.8359812538595,47.7422698717713,47.7422698717713,972.276771185654,0.0,1.0
2021-04-08,53.97,54.15,53.96,53.99,11878,47.8486593310956,48.008243520082,47.8397935428186,47.8663909076497,13397.5678516743,0.0,1.0
2021-04-09,54.16,54.17,54.16,54.17,495,48.0171093083591,48.0259750966361,48.0171093083591,48.0259750966361,558.32598809385,0.0,1.0
2021-04-12,53.9,54.155,53.9,54.155,1621,47.7865988131565,48.0126764142206,47.7865988131565,48.0126764142206,1828.37661959622,0.0,1.0
2021-04-13,54.2392,54.2392,54.02,54.025,1969,48.0873263515131,48.0873263515131,47.8929882724807,47.8974211666192,2220.89670819554,0.0,1.0
2021-04-14,54.0766,54.204,53.91,53.91,731,47.9431686341287,48.056118776778,47.7954646014335,47.7954646014335,824.517772316373,0.0,1.0
2021-04-15,54.2862,54.4,54.135,54.19,1385,48.1289955564151,48.2298882270076,47.9949448376665,48.0437066731901,1562.1848353737,0.0,1.0
2021-04-16,54.42,54.49,54.3216,54.3216,4041,48.2476198035617,48.3096803215008,48.1603804469158,48.1603804469158,4557.97033916616,0.0,1.0
2021-04-19,54.03,54.29,54.03,54.29,456,47.9018540607578,48.1323645559604,47.9018540607578,48.1323645559604,514.336667819789,0.0,1.0
2021-04-20,52.905,53.1,52.79,53.1,1563,46.9044528795926,47.0773357509946,46.8024963144069,47.0773357509946,1762.95660482967,0.0,1.0
2021-04-21,52.905,52.905,52.905,52.905,78,46.9044528795926,46.9044528795926,46.9044528795926,46.9044528795926,87.9786405481219,0.0,1.0
2021-04-22,53.1615,53.6,53.12,53.54,4118,47.1318603488983,47.5206251648458,47.0950673275486,47.4674304351836,4644.8210484252,0.0,1.0
2021-04-23,53.601,53.6177,53.43,53.43,1264,47.5215117436735,47.5363176100961,47.3699067641364,47.3699067641364,1425.7051493952,0.0,1.0
2021-04-26,53.24,53.4869,53.1819,53.25,1801,47.2014567868729,47.4203530994326,47.1499465569834,47.2103225751499,2031.40425163035,0.0,1.0
2021-04-27,52.815,52.95,52.68,52.78,2257,46.8246607850994,46.9443489268392,46.7049726433596,46.7936305261298,2545.74091945014,0.0,1.0
2021-04-28,52.8421,53.0,52.71,52.9302,1363,46.8486870713301,46.9886778682243,46.7315700081907,46.9267946660507,1537.37034701398,0.0,1.0
2021-04-29,52.7674,52.86,52.57,52.86,1329,46.7824596329008,46.864556832346,46.6074489723123,46.864556832346,1499.02068318531,0.0,1.0
2021-04-30,52.2259,52.63,52.2259,52.63,630,46.3023771977,46.6606437019745,46.3023771977,46.6606437019745,710.596712119446,0.0,1.0
2021-05-03,52.8813,52.8813,52.71,52.81,5559,46.8834409613761,46.8834409613761,46.7315700081907,46.8202278909609,6270.1700359873,0.0,1.0
2021-05-04,52.2959,52.6114,52.06,52.6114,4648,46.3644377156391,46.6441533357792,46.1552937701841,46.6441533357792,5242.62463163681,0.0,1.0
2021-05-05,52.8817,53.0545,52.81,52.858,13634,46.8837955929072,47.0369964143341,46.8202278909609,46.8627836746906,15378.2151952961,0.0,1.0
2021-05-06,53.1479,53.1479,52.85,52.85,444,47.1198028768415,47.1198028768415,46.855691044069,46.855691044069,500.801492350848,0.0,1.0
2021-05-07,53.5551,53.567,53.355,53.567,1513,47.4808177754819,47.4913680635316,47.3034133520587,47.4913680635316,1706.56004037575,0.0,1.0
2021-05-10,53.2094,53.85,53.2094,53.85,447,47.1743274747452,47.7422698717713,47.1743274747452,47.7422698717713,504.185286218083,0.0,1.0
2021-05-11,52.35,52.49,52.07,52.07,955,46.4124016302178,46.5365226660961,46.1641595584612,46.1641595584612,1077.17438106995,0.0,1.0
2021-05-12,50.255,50.73,50.255,50.73,1720,44.5550189861814,44.97614392934,44.5550189861814,44.97614392934,1940.041817215,0.0,1.0
2021-05-13,50.7907,50.7907,50.53,50.5637,1494,45.0299592641815,45.0299592641815,44.7988281637995,44.8287058702931,1685.12934588326,0.0,1.0
2021-05-14,51.63,51.68,51.38,51.38,5957,45.7740648742721,45.8183938156572,45.5524201673465,45.5524201673465,6719.08668904054,0.0,1.0
2021-05-17,51.0619,51.0619,50.96,51.06,1418,45.2703994422544,45.2703994422544,45.1800570597116,45.2687149424818,1599.40656791329,0.0,1.0
2021-05-18,51.66,52.02,51.66,51.87,1599,45.8006622391032,46.119830617076,45.8006622391032,45.9868437929207,1803.5621312365,0.0,1.0
2021-05-19,51.3247,51.43,51.08,51.43,6050,45.5033923581746,45.5967491087317,45.2864465190358,45.5967491087317,6823.98429892484,0.0,1.0
2021-05-20,51.79,51.79,51.7487,51.7487,188,45.9159174867045,45.9159174867045,45.8793017811204,45.8793017811204,212.051082346755,0.0,1.0
2021-05-21,52.12,52.3222,52.0045,52.2886,3110,46.2084884998463,46.3877547388077,46.1060886452467,46.3579656901969,3507.86630903409,0.0,1.0
2021-05-24,52.3604,52.43,52.18,52.18,1261,46.4216220500259,46.483327936434,46.2616832295084,46.2616832295084,1422.32135552797,0.0,1.0
2021-05-25,52.3604,52.3604,52.3604,52.3604,227,46.4216220500259,46.4216220500259,46.4216220500259,46.4216220500259,256.040402620816,0.0,1.0
2021-05-26,52.1,52.23,52.1,52.23,479,46.1907569232922,46.3060121708935,46.1907569232922,46.3060121708935,540.279087468595,0.0,1.0
2021-05-27,52.01,52.3093,51.87,52.09,13313,46.110964828799,46.3763178719303,45.9868437929207,46.1818911350152,15016.1492515019,0.0,1.0
2021-05-28,52.453,52.63,52.38,52.4,1743,46.5037192494712,46.6606437019745,46.4389989950489,46.4567305716029,1965.9842368638,0.0,1.0
2021-06-01,52.0574,52.26,51.93,52.26,1010,46.1529886652321,46.3326095357246,46.0400385225828,46.3326095357246,1139.21060196927,0.0,1.0
2021-06-02,52.4,52.465,52.4,52.465,373,46.4567305716029,46.5143581954036,46.4567305716029,46.5143581954036,420.718370826276,0.0,1.0
2021-06-03,52.1819,52.36,52.0327,52.33,4838,46.2633677292811,46.4212674184948,46.1310901681879,46.3946700536638,5456.93157656171,0.0,1.0
2021-06-04,52.9,52.9,52.7,52.88,716,46.9000199854541,46.9000199854541,46.7227042199136,46.8822884089001,807.598802980196,0.0,1.0
2021-06-07,53.09,53.1622,53.08,53.11,809,47.0684699627176,47.1324809540777,47.0596041744405,47.0862015392716,912.496412864494,0.0,1.0
2021-06-08,53.09,53.09,53.09,53.09,89,47.0684699627176,47.0684699627176,47.0684699627176,47.0684699627176,100.385884727985,0.0,1.0
2021-06-09,52.4881,52.625,52.4881,52.625,601,46.5348381663235,46.656210807836,46.5348381663235,46.656210807836,677.88670473617,0.0,1.0
2021-06-10,52.71,52.83,52.7,52.72,11924,46.7315700081907,46.8379594675149,46.7227042199136,46.7404357964677,13449.4526909719,0.0,1.0
2021-06-11,52.61,52.77,52.61,52.75,560,46.6429121254204,46.7847647378528,46.6429121254204,46.7670331612988,631.641521883952,0.0,1.0
2021-06-14,52.5806,52.5806,52.3929,52.3929,223,46.616846707886,46.616846707886,46.4504358619262,46.4504358619262,251.528677464502,0.0,1.0
2021-06-15,52.7091,52.7091,52.53,52.68,4621,46.7307720872457,46.7307720872457,46.5719858192042,46.7049726433596,5212.17048683169,0.0,1.0
2021-06-16,52.7398,52.845,52.72,52.74,3394,46.7579900572562,46.8512581499305,46.7404357964677,46.7581673730217,3828.19879513238,0.0,1.0
2021-06-17,52.325,52.41,52.32,52.35,3326,46.3902371595253,46.46559635988,46.3858042653867,46.4124016302178,3751.49946747504,0.0,1.0
2021-06-18,51.4878,51.69,51.4878,51.69,747,45.6479933649729,45.8272596039343,45.6479933649729,45.8272596039343,842.564672941628,0.0,1.0
2021-06-21,51.99,51.99,51.43,51.43,780,46.093233252245,46.093233252245,45.5967491087317,45.5967491087317,879.786405481218,0.0,1.0
2021-06-22,51.9945,52.17,51.9342,52.07,6322,46.0972228569696,46.2528174412314,46.0437621536592,46.1641595584612,7130.78160955419,0.0,1.0
2021-06-23,51.7116,51.8084,51.7116,51.8084,644,45.8464097066126,45.9322305371342,45.8464097066126,45.9322305371342,726.387750166545,0.0,1.0
2021-06-24,51.7941,51.93,51.51,51.645,1606,46.3762292140476,46.4979135284809,46.121847214559,46.2427256726053,1793.6198351979,0.5151,1.0
2021-06-25,51.8906,51.8906,51.87,51.87,259,46.462634926651,46.462634926651,46.4441897693492,46.4441897693492,289.257495215602,0.0,1.0
2021-06-28,51.73,51.81,51.73,51.81,2719,46.3188343313752,46.3904660102175,46.3188343313752,46.3904660102175,3036.64528761089,0.0,1.0
2021-06-29,51.605,51.92,51.605,51.74,3802,46.2069098331842,46.4889595686256,46.2069098331842,46.3277882912305,4246.16601084832,0.0,1.0
2021-06-30,51.185,51.26,50.94,51.26,1672,45.8308435192623,45.8979982181769,45.6114715028079,45.8979982181769,1867.33023938412,0.0,1.0
2021-07-01,50.9813,51.11,50.835,51.11,2413,45.6484513570102,45.7636888203477,45.5174549243274,45.7636888203477,2694.89705002026,0.0,1.0
2021-07-02,51.2809,51.39,51.2809,51.39,341,45.9167119942745,46.0143996962956,45.9167119942745,46.0143996962956,380.837088295444,0.0,1.0
2021-07-06,51.2956,51.2956,51.11,51.11,146,45.9298743152617,45.9298743152617,45.7636888203477,45.7636888203477,163.056348654355,0.0,1.0
2021-07-07,51.281,51.31,51.13,51.13,551,45.916801533873,45.9427680174534,45.7815967400583,45.7815967400583,615.370192524311,0.0,1.0
2021-07-08,50.249,50.249,50.08,50.13,2004,44.9927528768079,44.9927528768079,44.8414309552536,44.88620075453,2238.11590892689,0.0,1.0
2021-07-09,51.5313,51.5313,51.19,51.27,1324,46.1409191490507,46.1409191490507,45.83532049919,45.9069521780322,1478.67538094771,0.0,1.0
2021-07-12,51.65,51.65,51.57,51.57,461,46.2472026525329,46.2472026525329,46.1755709736907,46.1755709736907,514.856004997654,0.0,1.0
2021-07-13,51.55,51.6803,51.55,51.6803,516,46.1576630539801,46.2743331508945,46.1576630539801,46.2743331508945,576.2813418195,0.0,1.0
2021-07-14,51.55,51.55,51.55,51.55,209,46.1576630539801,46.1576630539801,46.1576630539801,46.1576630539801,233.416279923014,0.0,1.0
2021-07-15,51.1556,51.1556,50.9003,51.1,1563,45.8045188772878,45.8045188772878,45.5759242821824,45.7547348604924,1745.59639004627,0.0,1.0
2021-07-16,51.28,51.28,51.28,51.28,698,45.9159061378875,45.9159061378875,45.9159061378875,45.9159061378875,779.543365484517,0.0,1.0
2021-07-19,50.0615,50.0615,49.94,49.9411,1169,44.8248661295214,44.8248661295214,44.7160755172797,44.7170604528638,1305.56761354069,0.0,1.0
2021-07-20,50.5961,50.6,50.23,50.23,5231,45.3035448233847,45.3070368677283,44.9757403530829,44.9757403530829,5842.10794391048,0.0,1.0
2021-07-21,50.9997,51.0253,50.5886,50.5886,1150,45.6649266431439,45.6878487803735,45.2968293534933,45.2968293534933,1284.34795172951,0.0,1.0
2021-07-22,51.0191,51.08,50.9232,50.9232,1170,45.6822973252632,45.7368269407819,45.596428850251,45.596428850251,1306.68443784654,0.0,1.0
2021-07-23,51.2559,51.43,51.2,51.25,3994,45.8943270946363,46.0502155357167,45.8442744590452,45.8890442583217,4460.59627757186,0.0,1.0
2021-07-26,51.1231,51.18,50.9924,51.04,18252,45.7754185077581,45.8263665393347,45.6583902524496,45.7010111013607,20384.277230406,0.0,1.0
2021-07-27,50.8078,50.84,50.67,50.78,5387,45.4931001535211,45.5219319042551,45.3697145867153,45.4682081451234,6016.33253562334,0.0,1.0
2021-07-28,51.16,51.1699,51.0,51.1599,2819,45.8084586196241,45.8173230398808,45.6651952619396,45.8083690800256,3148.32771819606,0.0,1.0
2021-07-29,51.3491,51.4785,51.3491,51.4785,5001,45.9777780004875,46.0936422410149,45.9777780004875,46.0936422410149,5585.23835356457,0.0,1.0
2021-07-30,50.7639,50.91,50.7639,50.91,772,45.4537922697564,45.5846096232421,45.4537922697564,45.5846096232421,862.188364117545,0.0,1.0
2021-08-02,51.31,51.345,51.31,51.345,356,45.9427680174534,45.9741068769468,45.9427680174534,45.9741068769468,397.58945288322,0.0,1.0
2021-08-03,51.8471,51.9579,51.71,51.71,1643,46.4236852012806,46.5228950764771,46.3009264116646,46.3009264116646,1834.94233451441,0.0,1.0
2021-08-04,51.395,51.73,51.3116,51.73,2190,46.0188766762233,46.3188343313752,45.9442006510302,46.3188343313752,2445.84522981531,0.0,1.0
2021-08-05,51.6409,51.75,51.6409,51.75,1366,46.2390545490646,46.3367422510858,46.2390545490646,46.3367422510858,1525.58200179348,0.0,1.0
2021-08-06,51.5919,51.5919,51.4896,51.5807,1267,46.1951801457738,46.1951801457738,46.1035811364542,46.1851517107358,1415.01639551416,0.0,1.0
2021-08-09,51.555,51.59,51.422,51.46,2268,46.1621400339078,46.1934788934013,46.0430523678325,46.0770774152826,2532.95752567175,0.0,1.0
2021-08-10,51.37,51.43,51.365,51.37,6164,45.996491776585,46.0502155357167,45.9920147966574,45.996491776585,6884.10502127015,0.0,1.0
2021-08-11,52.04,52.05,52.04,52.04,1138,46.596407086889,46.6053610467442,46.596407086889,46.596407086889,1270.94606005928,0.0,1.0
2021-08-12,52.1352,52.1352,51.87,51.87,5458,46.6816487847112,46.6816487847112,46.4441897693492,46.4441897693492,6095.62706133882,0.0,1.0
2021-08-13,52.1352,52.1352,52.1352,52.1352,277,46.6816487847112,46.6816487847112,46.6816487847112,46.6816487847112,309.360332720933,0.0,1.0
2021-08-16,51.9,51.9,51.6681,51.8,1262,46.471051648915,46.471051648915,46.263409319871,46.3815120503622,1409.4322739849,0.0,1.0
2021-08-17,51.305,51.32,51.072,51.16,2266,45.9382910375257,45.9517219773086,45.7296637728976,45.8084586196241,2530.72387706005,0.0,1.0
2021-08-18,51.0,51.41,51.0,51.35,1263,45.6651952619396,46.0323076160062,45.6651952619396,45.9785838568745,1410.54909829075,0.0,1.0
2021-08-19,50.1983,50.1983,50.16,50.16,312,44.9473563003416,44.9473563003416,44.9130626340959,44.9130626340959,348.449183425744,0.0,1.0
2021-08-20,49.865,49.865,49.64,49.64,734,44.6489208183651,44.6489208183651,44.4474567216212,44.4474567216212,819.749040495179,0.0,1.0
2021-08-23,50.4,50.4,50.281,50.281,600,45.1279576706227,45.1279576706227,45.0214055483448,45.0214055483448,670.094583511045,0.0,1.0
2021-08-24,50.8752,51.0789,50.8161,50.8161,845,45.5534498429457,45.7358420051978,45.500531940201,45.500531940201,943.716538444722,0.0,1.0
2021-08-25,50.765,50.7973,50.6407,50.72,1783,45.4547772053405,45.483698495673,45.3434794843393,45.4144843859917,1991.29773733366,0.0,1.0
2021-08-26,50.5989,50.74,50.5989,50.65,2103,45.3060519321442,45.4323923057023,45.3060519321442,45.3518066670047,2348.68151520622,0.0,1.0
2021-08-27,51.045,51.045,50.75,50.75,1080,45.7054880812884,45.7054880812884,45.4413462655575,45.4413462655575,1206.17025031988,0.0,1.0
2021-08-30,51.315,51.4606,51.315,51.3307,512,45.947244997381,46.0776146528739,45.947244997381,45.9613027143538,571.814044596092,0.0,1.0
2021-08-31,51.6793,51.9,51.6793,51.75,3829,46.2734377549089,46.471051648915,46.2734377549089,46.3367422510858,4276.32026710633,0.0,1.0
2021-09-01,52.395,52.49,52.29,52.34,1119,46.9142726617515,46.9993352803767,46.820256083271,46.8650258825474,1249.7263982481,0.0,1.0
2021-09-02,52.6795,52.93,52.59,52.93,1697,47.1690128196343,47.3933095140091,47.0888748789295,47.3933095140091,1895.25084703041,0.0,1.0
2021-09-03,54.085,54.085,53.9699,53.9699,936,48.4274918772942,48.4274918772942,48.3244317993599,48.3244317993599,1045.34755027723,0.0,1.0
2021-09-07,54.58,54.58,54.43,54.43,445,48.8707128901307,48.8707128901307,48.7364034923014,48.7364034923014,496.986816104025,0.0,1.0
2021-09-08,54.7374,54.8933,54.6173,54.8933,1042,49.0116482182528,49.1512404523966,48.9041111603909,49.1512404523966,1163.73092669752,0.0,1.0
2021-09-09,55.3481,55.45,55.3481,55.41,733,49.5584665466149,49.6497073975402,49.5584665466149,49.6138915581191,818.632216189327,0.0,1.0
2021-09-10,55.1952,55.61,55.1952,55.5,471,49.4215605004276,49.7929707552247,49.4215605004276,49.6944771968166,526.024248056171,0.0,1.0
2021-09-13,56.03,56.19,55.9343,56.19,726,50.1690370691466,50.3123004268311,50.0833476733315,50.3123004268311,810.814446048365,0.0,1.0
2021-09-14,55.89,56.0493,55.89,55.9954,1424,50.0436816311726,50.1863182116673,50.0436816311726,50.1380563680473,1590.35781153288,0.0,1.0
2021-09-15,56.5524,56.5524,56.2,56.2963,544,50.6367919319865,50.6367919319865,50.3212543866864,50.4074810200928,607.552422383349,0.0,1.0
2021-09-16,56.42,56.42,56.06,56.2,1441,50.5182415035026,50.5182415035026,50.1958989487124,50.3212543866864,1609.34382473236,0.0,1.0
2021-09-17,55.9714,56.07,55.95,56.07,935,50.1165668643946,50.2048529085677,50.0974053903043,50.2048529085677,1044.23072597138,0.0,1.0
2021-09-20,55.2272,55.2272,54.956,54.956,391,49.4502131719645,49.4502131719645,49.2073817806893,49.2073817806893,436.678303588032,0.0,1.0
2021-09-21,55.6344,55.76,55.63,55.76,613,49.8148184172716,49.927280153054,49.8108786749353,49.927280153054,684.613299487119,0.0,1.0
2021-09-22,55.2888,55.4916,55.17,55.17,1546,49.5053695646731,49.6869558705382,49.3989965215923,49.3989965215923,1726.61037684679,0.0,1.0
2021-09-23,55.5688,55.7222,55.38,55.6,1242,49.756080440621,49.893434184801,49.5870296785532,49.7840167953694,1387.09578786786,0.0,1.0
2021-09-24,55.5366,55.61,55.485,55.485,1534,49.727248689887,49.7929707552247,49.6810462570337,49.6810462570337,1713.20848517657,0.0,1.0
2021-09-27,55.2458,55.435,55.2458,55.2691,1330,49.4668675372954,49.6362764577573,49.4668675372954,49.4877302637582,1485.37632678282,0.0,1.0
2021-09-28,53.9359,54.1538,53.871,53.8711,2338,48.2939883358519,48.4890951210985,48.2358771363911,48.2359666759897,2611.13522708138,0.0,1.0
2021-09-29,54.132,54.3634,54.132,54.24,1550,48.469575488614,48.6767701196652,48.469575488614,48.5662782550511,1731.0776740702,0.0,1.0
2021-09-30,53.0215,53.2165,53.0215,53.2165,1016,47.4752382466849,47.6498404638629,47.4752382466849,47.6498404638629,1134.69349474537,0.0,1.0
2021-10-01,52.7801,52.87,52.4513,52.64,1583,47.2590896557784,47.3395857548774,46.9646834557367,47.1336446782059,1767.93287616331,0.0,1.0
2021-10-04,51.1893,51.88,50.95,51.8238,5423,45.8346937220001,46.4531437292044,45.6204254626632,46.4028224748178,6056.538210634,0.0,1.0
2021-10-05,51.51,51.51,51.51,51.51,1168,46.121847214559,46.121847214559,46.121847214559,46.121847214559,1304.45078923484,0.0,1.0
2021-10-06,51.4527,51.5854,50.75,50.75,1813,46.0705410245882,46.1893600718678,45.4413462655575,45.4413462655575,2024.80246650921,0.0,1.0
2021-10-07,51.94,51.94,51.94,51.94,160,46.5068674883361,46.5068674883361,46.5068674883361,46.5068674883361,178.691888936279,0.0,1.0
2021-10-08,51.2796,51.46,51.17,51.3174,1934,45.9155479794933,46.0770774152826,45.8174125794794,45.9493939477463,2159.93820751727,0.0,1.0
2021-10-11,51.99,51.99,51.99,51.99,442,46.5516372876125,46.5516372876125,46.5516372876125,46.5516372876125,493.636343186471,0.0,1.0
2021-10-12,51.2128,51.36,51.2128,51.36,1617,45.85573552766,45.9875378167298,45.85573552766,45.9875378167298,1805.90490256227,0.0,1.0
2021-10-13,51.0709,51.0709,51.0582,51.0582,224,45.7286788373136,45.7286788373136,45.7173073082973,45.7173073082973,250.16864451079,0.0,1.0
2021-10-14,51.3034,51.3034,51.14,51.14,1385,45.9368584039489,45.9368584039489,45.7905506999136,45.7905506999136,1546.80166360466,0.0,1.0
2021-10-15,51.9481,51.9803,51.9481,51.9803,265,46.5141201958189,46.5429519465529,46.5141201958189,46.5429519465529,295.958441050712,0.0,1.0
2021-10-18,51.78,51.78,51.49,51.49,3032,46.3636041306516,46.3636041306516,46.1039392948484,46.1039392948484,3386.21129534249,0.0,1.0
2021-10-19,52.0529,52.2059,52.05,52.14,3553,46.6079576951023,46.7449532808881,46.6053610467442,46.6859466854418,3968.07675869124,0.0,1.0
2021-10-20,51.8807,52.09,51.77,51.9502,5313,46.4537705063943,46.6411768861654,46.3546501707963,46.5160005273885,5933.68753699031,0.0,1.0
2021-10-21,51.2,51.2,51.2,51.2,433,45.8442744590452,45.8442744590452,45.8442744590452,45.8442744590452,483.584924433805,0.0,1.0
2021-10-22,51.4653,51.5062,51.4653,51.4762,396,46.0818230140059,46.118444709814,46.0818230140059,46.0915828302481,442.26242511729,0.0,1.0
2021-10-25,51.4653,51.4653,51.4653,51.4653,26,46.0818230140059,46.0818230140059,46.0818230140059,46.0818230140059,29.0374319521453,0.0,1.0
2021-10-26,51.5186,51.82,51.3998,51.82,1449,46.1295476200345,46.3994199700727,46.0231745769538,46.3994199700727,1618.27841917918,0.0,1.0
2021-10-27,51.09,51.48,51.03,51.3891,2452,45.7457809006371,46.0949853349931,45.6920571415054,46.0135938399086,2738.45319794848,0.0,1.0
2021-10-28,51.436,51.436,51.23,51.23,1031,46.0555879116299,46.0555879116299,45.8711363386111,45.8711363386111,1151.44585933315,0.0,1.0
2021-10-29,51.3472,51.3472,51.1227,51.31,1123,45.976076748115,45.976076748115,45.7750603493639,45.9427680174534,1254.19369547151,0.0,1.0
2021-11-01,52.0804,52.14,51.972,52.06,955,46.6325810847043,46.6859466854418,46.535520159873,46.6143150065995,1066.56721208841,0.0,1.0
2021-11-02,52.0804,52.0804,52.0804,52.0804,125,46.6325810847043,46.6325810847043,46.6325810847043,46.6325810847043,139.603038231468,0.0,1.0
2021-11-03,52.2186,52.335,51.8,51.96,3010,46.7563248099043,46.8605489026198,46.3815120503622,46.5247754080467,3361.64116061375,0.0,1.0
2021-11-04,52.5735,52.5735,52.272,52.3,880,47.0741008451683,47.0741008451683,46.8041389555315,46.8292100431263,982.805389149533,0.0,1.0
2021-11-05,52.34,52.35,52.1888,52.35,1428,46.8650258825474,46.8739798424027,46.7296420095356,46.8739798424027,1594.82510875629,0.0,1.0
2021-11-08,52.1685,52.285,52.1685,52.28,1027,46.7114654710293,46.8157791033434,46.7114654710293,46.8113021234157,1146.97856210974,0.0,1.0
2021-11-09,51.9428,51.9921,51.9428,51.9921,591,46.5093745970956,46.5535176191822,46.5093745970956,46.5535176191822,660.04316475838,0.0,1.0
2021-11-10,51.05,51.45,51.05,51.45,641,45.709965061216,46.0681234554273,45.709965061216,46.0681234554273,715.884380050967,0.0,1.0
2021-11-11,51.4702,51.68,51.4702,51.68,5456,46.086210454335,46.2740645320988,46.086210454335,46.2740645320988,6093.3934127271,0.0,1.0
2021-11-12,52.1242,52.1242,51.97,51.97,177,46.6717994288704,46.6717994288704,46.533729367902,46.533729367902,197.677902135759,0.0,1.0
2021-11-15,51.7693,51.7693,51.68,51.68,302,46.3540233936065,46.3540233936065,46.2740645320988,46.2740645320988,337.280940367226,0.0,1.0
2021-11-16,51.496,51.66,51.35,51.66,1810,46.1093116707616,46.2561566123882,45.9785838568745,46.2561566123882,2021.45199359166,0.0,1.0
2021-11-17,51.2913,51.386,51.2913,51.386,510,45.926024112524,46.0108181123535,45.926024112524,46.0108181123535,569.580395984389,0.0,1.0
2021-11-18,51.2563,51.2563,51.25,51.25,428,45.8946852530305,45.8946852530305,45.8890442583217,45.8890442583217,478.000802904546,0.0,1.0
2021-11-19,51.4107,51.5952,51.357,51.5952,480,46.032934393196,46.198134952526,45.9848516287732,46.198134952526,536.075666808837,0.0,1.0
2021-11-22,51.3274,51.59,51.3274,51.43,1267,45.9583479076015,46.1934788934013,45.9583479076015,46.0502155357167,1415.01639551416,0.0,1.0
2021-11-23,51.3512,51.48,51.09,51.27,2449,45.9796583320571,46.0949853349931,45.7457809006371,45.9069521780322,2735.10272503092,0.0,1.0
2021-11-24,50.7372,50.7372,50.43,50.43,417,45.4298851969428,45.4298851969428,45.1548195501885,45.1548195501885,465.715735540177,0.0,1.0
2021-11-26,49.4792,49.4792,49.2727,49.363,646,44.3034770471483,44.3034770471483,44.1185777761367,44.1994320336299,721.468501580226,0.0,1.0
2021-11-29,49.8553,49.8553,49.78,49.7999,727,44.6402354773054,44.6402354773054,44.5728121595952,44.5906305397072,811.931270354218,0.0,1.0
2021-11-30,49.0787,49.27,48.69,49.27,2056,43.9448709549442,44.1161602069758,43.5968305353694,44.1161602069758,2296.19077283118,0.0,1.0
2021-12-01,48.8793,49.98,48.8793,49.93,2992,43.7663289954299,44.7518913567008,43.7663289954299,44.7071215574244,3341.53832310841,0.0,1.0
2021-12-02,49.4633,49.67,49.35,49.47,6014,44.2892402509784,44.4743186011871,44.187791885818,44.2952394040814,6716.58137539238,0.0,1.0
2021-12-03,49.97,49.97,49.92,49.93,969,44.7429373968455,44.7429373968455,44.6981675975691,44.7071215574244,1082.20275237034,0.0,1.0
2021-12-06,50.07,50.07,50.02,50.02,855,44.8324769953983,44.8324769953983,44.7877071961219,44.7877071961219,954.884781503241,0.0,1.0
2021-12-07,51.3962,51.56,51.27,51.27,1424,46.0199511514059,46.1666170138354,45.9069521780322,45.9069521780322,1590.35781153288,0.0,1.0
2021-12-08,51.1619,51.22,50.9856,51.19,1686,45.8101598719966,45.8621823787558,45.652301559748,45.83532049919,1882.96577966604,0.0,1.0
2021-12-09,50.7076,50.87,50.49,50.66,12378,45.4033814757711,45.5487937838209,45.2085433093202,45.36076062686,13824.0512578329,0.0,1.0
2021-12-10,50.7878,50.9,50.614,50.82,957,45.4751922338105,45.5756556633868,45.3195724115257,45.5040239845445,1068.80086070012,0.0,1.0
2021-12-13,50.3838,50.73,50.32,50.32,1024,45.1134522556571,45.423438345847,45.0563259917804,45.0563259917804,1143.62808919219,0.0,1.0
2021-12-14,50.1902,50.39,50.12,50.31,5142,44.9401035928588,45.1190037107674,44.8772467946748,45.0473720319251,5742.71058068967,0.0,1.0
2021-12-15,51.02,51.02,50.6,50.6,1563,45.6831031816502,45.6831031816502,45.3070368677283,45.3070368677283,1745.59639004627,0.0,1.0
2021-12-16,50.98,51.27,50.87,51.27,1051,45.647287342229,45.9069521780322,45.5487937838209,45.9069521780322,1173.78234545018,0.0,1.0
2021-12-17,50.6098,50.85,50.6098,50.67,1296,45.3158117483865,45.5308858641104,45.3158117483865,45.3697145867153,1447.40430038386,0.0,1.0
2021-12-20,49.98,49.98,49.7714,49.84,1568,44.7518913567008,44.7518913567008,44.5651117541196,44.6265359187269,1751.18051157553,0.0,1.0
2021-12-21,50.3003,50.33,50.26,50.26,802,45.0386866908655,45.0652799516357,45.0026022326487,45.0026022326487,895.693093293098,0.0,1.0
2021-12-22,50.57,50.57,50.105,50.105,863,45.2801749881625,45.2801749881625,44.8638158548918,44.8638158548918,963.819375950054,0.0,1.0
2021-12-23,50.19,50.19,49.91,50.02,1380,45.5550615557196,45.5550615557196,45.3009189528983,45.400760689721,1520.40624322906,0.687,1.0
2021-12-27,49.9853,50.08,49.85,49.94,1226,45.3692651600142,45.455219818897,45.2464598237223,45.3281485174863,1350.73772043393,0.0,1.0
2021-12-28,49.9875,50.1026,49.9,50.1026,676,45.3712619947506,45.4757327575533,45.291842431369,45.4757327575533,744.778710451335,0.0,1.0
2021-12-29,49.8803,49.9,49.8803,49.9,650,45.2739616839562,45.291842431369,45.2739616839562,45.291842431369,716.133375433975,0.0,1.0
2021-12-30,49.796,50.05,49.7801,49.9293,973,45.1974466074639,45.427990254309,45.1830149382323,45.3184366394499,1071.99657584194,0.0,1.0
2021-12-31,49.8265,50.07,49.8265,50.02,1551,45.2251299981284,45.4461432973676,45.2251299981284,45.400760689721,1708.80440815092,0.0,1.0
2022-01-03,49.7966,50.03,49.71,49.71,1008,45.1979911987557,45.4098372112503,45.1193885223117,45.1193885223117,1110.55760374992,0.0,1.0
2022-01-04,50.4957,50.6825,50.29,50.29,9971,45.8325308188713,46.0020802410393,45.6458267710129,45.6458267710129,10985.4859791572,0.0,1.0
2022-01-05,50.4903,51.27,50.4903,51.0682,7045,45.8276294972455,46.5353258808875,45.8276294972455,46.3521616764256,7761.78404604977,0.0,1.0
2022-01-06,50.2488,50.5,50.2488,50.32,615,45.6084315023121,45.8364337231289,45.6084315023121,45.6730563356009,677.572347525992,0.0,1.0
2022-01-07,50.1917,50.28,49.99,50.15,2786,45.5566045643796,45.6367502494836,45.373531125133,45.5187554696023,3069.45782147547,0.0,1.0
2022-01-10,50.0529,50.2,49.69,49.8465,3049,45.4306224455525,45.564138077249,45.101235479253,45.2432830411871,3359.2164026126,0.0,1.0
2022-01-11,50.6795,50.6795,50.2456,50.2456,1500,45.9993572845804,45.9993572845804,45.6055270154227,45.6055270154227,1652.61548177071,0.0,1.0
2022-01-12,51.5277,51.5277,51.3,51.3,846,46.7692278406984,46.7692278406984,46.5625554454755,46.5625554454755,932.075131718682,0.0,1.0
2022-01-13,51.634,52.0001,51.52,52.0001,2634,46.8657112645552,47.1980027177441,46.7622389191208,47.1980027177441,2901.99278598937,0.0,1.0
2022-01-14,51.8231,51.845,51.57,51.845,1701,47.0373482866749,47.0572258688241,46.8076215267675,47.0572258688241,1874.06595632799,0.0,1.0
2022-01-18,50.6969,50.87,50.49,50.87,10687,46.0151504320415,46.1722650197142,45.8273572015996,46.1722650197142,11774.3344357891,0.0,1.0
2022-01-19,49.9093,50.0699,49.9093,50.0699,193,45.3002835963913,45.4460525321523,45.3002835963913,45.4460525321523,212.636525321165,0.0,1.0
2022-01-20,49.3113,50.08,49.16,50.0,1886,44.7575076089372,45.455219818897,44.6201798381984,45.3826076466623,2077.88853241304,0.0,1.0
2022-01-21,49.11,49.64,49.03,49.42,2871,44.5747972305517,45.0558528716063,44.5021850583171,44.856169397961,3163.10603210914,0.0,1.0
2022-01-24,48.9274,48.9274,48.1267,48.5302,5343,44.4090599474261,44.4090599474261,43.6823028685725,44.048540512281,5886.61634606728,0.0,1.0
2022-01-25,48.6529,48.81,48.26,48.4487,2231,44.1599094314459,44.3025015846718,43.8032929005585,43.974566861817,2457.99009322031,0.0,1.0
2022-01-26,48.1,48.43,48.1,48.43,19133,43.6580685560891,43.9575937665571,43.6580685560891,43.9575937665571,21079.6613418127,0.0,1.0
2022-01-27,47.39,47.67,47.39,47.65,1860,43.0136355275065,43.2677781303278,43.0136355275065,43.2496250872692,2049.24319739568,0.0,1.0
2022-01-28,47.6266,47.6266,47.17,47.17,2394,43.2283860268905,43.2283860268905,42.8139520538612,42.8139520538612,2637.57430890606,0.0,1.0
2022-01-31,48.7748,48.7748,48.04,48.04,1591,44.2705522288885,44.2705522288885,43.6036094269131,43.6036094269131,1752.87415433147,0.0,1.0
2022-02-01,50.95,50.95,48.23,48.59,1039,46.2448771919489,46.2448771919489,43.7760633359705,44.1028181110264,1144.71165703985,0.0,1.0
2022-02-02,49.2144,49.61,49.0681,49.49,3033,44.669556115318,45.0286233070183,44.5367666053438,44.9197050486664,3341.58850414037,0.0,1.0
2022-02-03,48.91,49.005,48.79,48.81,1168,44.3932667999651,44.4794937544937,44.2843485416131,44.3025015846718,1286.83658847213,0.0,1.0
2022-02-04,48.8916,49.21,48.73,49.02,1649,44.3765660003511,44.665562445845,44.2298894124371,44.4931085367877,1816.77528629327,0.0,1.0
2022-02-07,49.07,49.07,48.96,48.96,368,44.5384911444344,44.5384911444344,44.4386494076117,44.4386494076117,405.441664861081,0.0,1.0
2022-02-08,49.22,49.35,49.045,49.045,2801,44.6746389673744,44.7926337472557,44.5157998406111,44.5157998406111,3085.98397629317,0.0,1.0
2022-02-09,49.9814,50.0799,49.84,49.84,1140,45.3657253166178,45.4551290536817,45.237383302193,45.237383302193,1255.98776614574,0.0,1.0
2022-02-10,49.3226,49.91,49.3226,49.91,846,44.7677640782653,45.3009189528983,44.7677640782653,45.3009189528983,932.075131718682,0.0,1.0
2022-02-11,49.36,49.5,49.33,49.5,561,44.801710268785,44.9287815701957,44.774480704197,44.9287815701957,618.078190182246,0.0,1.0
2022-02-14,49.41,49.78,49.2685,49.78,1299,44.8470928764317,45.182924173017,44.7186600967916,45.182924173017,1431.16500721344,0.0,1.0
2022-02-15,49.81,49.81,49.27,49.27,3580,45.210153737605,45.210153737605,44.720021575021,44.720021575021,3944.24228315943,0.0,1.0
2022-02-16,49.5395,49.72,49.14,49.48,1343,44.9646338302366,45.128465043841,44.6020267951397,44.910628527137,1479.64172801204,0.0,1.0
2022-02-17,49.11,49.22,49.11,49.22,1092,44.5747972305517,44.6746389673744,44.5747972305517,44.6746389673744,1203.10407072908,0.0,1.0
2022-02-18,49.07,49.07,48.8,48.8,769,44.5384911444344,44.5384911444344,44.2934250631424,44.2934250631424,847.240870321118,0.0,1.0
2022-02-22,48.62,48.62,48.3899,48.59,1491,44.1300476756144,44.1300476756144,43.9211969152245,44.1028181110264,1642.69978888009,0.0,1.0
2022-02-23,47.88,48.31,47.88,48.23,4521,43.4583850824438,43.8486755082051,43.4583850824438,43.7760633359705,4980.98306205693,0.0,1.0
2022-02-24,47.5786,47.5786,46.8529,46.91,2947,43.1848187235498,43.1848187235498,42.5261355561661,42.5779624940986,3246.83854985219,0.0,1.0
2022-02-25,48.57,48.57,48.25,48.4,1151,44.0846650679678,44.0846650679678,43.7942163790291,43.9303642019691,1268.10694634539,0.0,1.0
2022-02-28,48.82,48.86,48.59,48.67,11162,44.3115781062011,44.3478841923184,44.1028181110264,44.1754302832611,12297.6626716831,0.0,1.0
2022-03-01,48.04,48.68,48.04,48.68,730,43.6036094269131,44.1845068047904,43.6036094269131,44.1845068047904,804.27286779508,0.0,1.0
2022-03-02,48.04,48.04,48.04,48.04,74,43.6036094269131,43.6036094269131,43.6036094269131,43.6036094269131,81.5290304340218,0.0,1.0
2022-03-03,48.04,48.04,48.04,48.04,89,43.6036094269131,43.6036094269131,43.6036094269131,43.6036094269131,98.055185251729,0.0,1.0
2022-03-04,48.1448,48.18,47.98,48.03,4113,43.6987313725405,43.7306807283238,43.5491502977371,43.5945329053838,4531.4716510153,0.0,1.0
2022-03-07,46.7987,47.03,46.7987,47.03,1072,42.4769408094771,42.6868807524506,42.4769408094771,42.6868807524506,1181.0691976388,0.0,1.0
2022-03-08,45.75,46.11,45.15,46.11,1298,41.525085996696,41.851840771752,40.9804947049361,41.851840771752,1430.06326355892,0.0,1.0
2022-03-09,46.65,46.65,46.65,46.65,481,42.3419729343359,42.3419729343359,42.3419729343359,42.3419729343359,529.938697821142,0.0,1.0
2022-03-10,46.57,46.58,46.54,46.56,1898,42.2693607621013,42.2784372836306,42.2421311975133,42.2602842405719,2091.10945626721,0.0,1.0
2022-03-11,46.62,47.22,46.53,47.04,2454,42.3147433697479,42.8593346615079,42.233054675984,42.6959572739799,2703.67892817689,0.0,1.0
2022-03-14,46.7485,47.32,46.53,47.15,2871,42.4313766713999,42.9500998768012,42.233054675984,42.7957990108026,3163.10603210914,0.0,1.0
2022-03-15,46.75,46.75,46.75,46.75,512,42.4327381496293,42.4327381496293,42.4327381496293,42.4327381496293,564.092751111069,0.0,1.0
2022-03-16,47.535,47.535,47.535,47.535,557,43.1452450896819,43.1452450896819,43.1452450896819,43.1452450896819,613.67121556419,0.0,1.0
2022-03-17,48.32,48.58,47.95,48.03,2259,43.8577520297345,44.0937415894971,43.5219207331492,43.5945329053838,2488.83891554669,0.0,1.0
2022-03-18,48.32,48.32,48.32,48.32,68,43.8577520297345,43.8577520297345,43.8577520297345,43.8577520297345,74.9185685069388,0.0,1.0
2022-03-21,48.9314,49.28,48.9263,49.28,935,44.4126905560378,44.7290980965504,44.4080615300579,44.7290980965504,1030.13031697041,0.0,1.0
2022-03-22,49.21,49.21,49.0536,49.17,2533,44.665562445845,44.665562445845,44.5236056491263,44.6292563597277,2790.71667688348,0.0,1.0
2022-03-23,48.95,49.12,48.95,49.03,2648,44.4295728860824,44.5838737520811,44.4295728860824,44.5021850583171,2917.41719715256,0.0,1.0
2022-03-24,48.91,49.1799,48.78,48.82,1646,44.3932667999651,44.6382421160418,44.2752720200838,44.3115781062011,1813.47005532973,0.0,1.0
2022-03-25,48.89,48.89,48.88,48.89,368,44.3751137569064,44.3751137569064,44.3660372353771,44.3751137569064,405.441664861081,0.0,1.0
2022-03-28,48.89,48.89,48.89,48.89,386,44.3751137569064,44.3751137569064,44.3751137569064,44.3751137569064,425.27305064233,0.0,1.0
2022-03-29,49.4744,49.4744,49.1615,49.4,1637,44.9055456750806,44.9055456750806,44.6215413164278,44.8380163549024,1803.5543624391,0.0,1.0
2022-03-30,49.21,49.45,49.0,49.44,3940,44.665562445845,44.883398962549,44.4749554937291,44.8743224410197,4340.86999878441,0.0,1.0
2022-03-31,49.3948,49.3948,48.97,48.98,979,44.8332965637071,44.8332965637071,44.4477259291411,44.4568024506704,1078.60703776902,0.0,1.0
2022-04-01,48.41,48.55,48.23,48.29,1331,43.9394407234984,44.0665120249091,43.7760633359705,43.8305224651465,1466.42080415788,0.0,1.0
2022-04-04,48.41,48.41,48.41,48.41,149,43.9394407234984,43.9394407234984,43.9394407234984,43.9394407234984,164.159804522557,0.0,1.0
2022-04-05,47.84,47.84,47.84,47.84,333,43.4220789963265,43.4220789963265,43.4220789963265,43.4220789963265,366.880636953098,0.0,1.0
2022-04-06,46.4466,46.4466,46.18,46.18,1539,42.1573564864293,42.1573564864293,41.9153764224573,41.9153764224573,1695.58348429675,0.0,1.0
2022-04-07,46.186,46.4403,46.08,46.08,3417,41.9208223353749,42.1516382778658,41.824611207164,41.824611207164,3764.65806747368,0.0,1.0
2022-04-08,46.0545,46.0545,45.59,45.59,1114,41.8014660772642,41.8014660772642,41.3798616522267,41.3798616522267,1227.34243112838,0.0,1.0
2022-04-11,45.63,45.63,45.55,45.55,503,41.416167738344,41.416167738344,41.3435555661094,41.3435555661094,554.177058220445,0.0,1.0
2022-04-12,45.2551,45.3677,45.16,45.3677,784,41.0758889462093,41.1780905786296,40.9895712264654,41.1780905786296,863.767025138826,0.0,1.0
2022-04-13,45.71,45.75,45.44,45.5864,1528,41.4887799105787,41.525085996696,41.2437138292867,41.3765941044761,1683.4643040971,0.0,1.0
2022-04-14,45.83,46.07,45.83,46.07,1549,41.5976981689307,41.8155346856347,41.5976981689307,41.8155346856347,1706.60092084189,0.0,1.0
2022-04-18,45.3478,45.535,45.3478,45.4,662,41.1600283007863,41.3299407838154,41.1600283007863,41.2074077431694,729.35429928814,0.0,1.0
2022-04-19,45.6625,45.6625,45.54,45.54,623,41.4456664333144,41.4456664333144,41.33447904458,41.33447904458,686.386296762101,0.0,1.0
2022-04-20,46.16,46.16,45.9941,46.1283,1310,41.8972233793986,41.8972233793986,41.746643887227,41.8684508061507,1443.28418741309,0.0,1.0
2022-04-21,45.32,46.1855,45.32,46.06,21596,41.1347955709347,41.9203685092984,41.1347955709347,41.8064581641053,23793.2559628802,0.0,1.0
2022-04-22,45.1,45.27,45.1,45.27,1792,40.9351120972894,41.0894129632881,40.9351120972894,41.0894129632881,1974.32462888874,0.0,1.0
2022-04-25,44.62,44.84,44.36,44.64,52338,40.4994390638814,40.6991225375268,40.2634495041188,40.5175921069401,57663.0593899437,0.0,1.0
2022-04-26,43.94,44.51,43.8229,44.51,2590,39.8822355998868,40.3995973270588,39.7759495327784,40.3995973270588,2853.51606519076,0.0,1.0
2022-04-27,44.21,44.41,43.8703,44.41,12678,40.1273016811788,40.3088321117655,39.8189722448274,40.3088321117655,13967.9060519261,0.0,1.0
2022-04-28,44.73,44.965,44.4427,44.55,4507,40.5992808007041,40.8125790566434,40.3385123371664,40.4359034131761,4965.55865089373,0.0,1.0
2022-04-29,44.66,45.31,44.66,45.31,779,40.5357451499988,41.1257190494054,40.5357451499988,41.1257190494054,858.258306866255,0.0,1.0
2022-05-02,44.28,44.36,44.25,44.36,369,40.1908373318841,40.2634495041188,40.1636077672961,40.2634495041188,406.543408515595,0.0,1.0
2022-05-03,45.1,45.1,44.7655,44.87,888,40.9351120972894,40.9351120972894,40.6315024521332,40.7263521021148,978.348365208261,0.0,1.0
2022-05-04,45.52,45.52,44.555,44.555,1147,41.3163260015214,41.3163260015214,40.4404416739408,40.4404416739408,1263.69997172734,0.0,1.0
2022-05-05,44.66,44.66,44.16,44.3993,1793,40.5357451499988,40.5357451499988,40.0819190735321,40.2991202337291,1975.42637254326,0.0,1.0
2022-05-06,44.8063,44.8063,44.65,44.65,498,40.6685346599729,40.6685346599729,40.5266686284694,40.5266686284694,548.668339947876,0.0,1.0
2022-05-09,44.25,44.275,44.25,44.275,429,40.1636077672961,40.1862990711195,40.1636077672961,40.1862990711195,472.648027786424,0.0,1.0
2022-05-10,43.44,44.14,43.44,44.14,165,39.4284095234202,40.0637660304735,39.4284095234202,40.0637660304735,181.787702994778,0.0,1.0
2022-05-11,43.46,43.5319,43.46,43.5319,501,39.4465625664789,39.5118227562748,39.4465625664789,39.5118227562748,551.973570911417,0.0,1.0
2022-05-12,44.34,44.34,43.8522,44.04,1823,40.2452964610601,40.2452964610601,39.8025437408593,39.9730008151802,2008.47868217867,0.0,1.0
2022-05-13,44.53,44.87,44.53,44.6,2149,40.4177503701175,40.7263521021148,40.4177503701175,40.4812860208228,2367.64711355017,0.0,1.0
2022-05-16,44.68,44.68,44.2172,44.42,3328,40.5538981930574,40.5538981930574,40.1338367766799,40.3179086332948,3666.60288222196,0.0,1.0
2022-05-17,45.14,45.14,44.66,44.7,10925,40.9714181834067,40.9714181834067,40.5357451499988,40.5720512361161,12036.5494255634,0.0,1.0
2022-05-18,44.29,44.82,44.29,44.7026,5474,40.1999138534135,40.6809694944681,40.1999138534135,40.5744111317137,6030.94476480858,0.0,1.0
2022-05-19,45.25,45.25,45.01,45.01,1051,41.0712599202294,41.0712599202294,40.8534234035254,40.8534234035254,1157.93258089401,0.0,1.0
2022-05-20,45.99,45.99,45.3,45.3,2134,41.7429225134,41.7429225134,41.1166425278761,41.1166425278761,2351.12095873246,0.0,1.0
2022-05-23,45.68,46.21,45.68,45.9,7864,41.4615503459907,41.9426059870453,41.4615503459907,41.661233819636,8664.11209909658,0.0,1.0
2022-05-24,46.21,46.21,46.21,46.21,590,41.9426059870453,41.9426059870453,41.9426059870453,41.9426059870453,650.028756163147,0.0,1.0
2022-05-25,45.75,46.0,45.75,46.0,388,41.525085996696,41.7519990349293,41.525085996696,41.7519990349293,427.476537951357,0.0,1.0
2022-05-26,46.67,46.67,46.5,46.5,197,42.3601259773946,42.3601259773946,42.2058251113959,42.2058251113959,217.04349993922,0.0,1.0
2022-05-27,46.9555,46.9555,46.8,46.8244,3829,42.619260667057,42.619260667057,42.4781207572759,42.5002674698075,4218.57645313337,0.0,1.0
2022-05-31,45.85,46.33,45.85,46.2,2983,41.6158512119893,42.0515242453973,41.6158512119893,41.933529465516,3286.50132141469,0.0,1.0
2022-06-01,46.44,46.69,46.07,46.69,3334,42.15136598222,42.3782790204533,41.8155346856347,42.3782790204533,3673.21334414903,0.0,1.0
2022-06-02,46.55,46.73,46.39,46.39,507,42.2512077190426,42.4145851065706,42.1059833745733,42.1059833745733,558.584032838501,0.0,1.0
2022-06-03,45.62,45.62,45.62,45.62,89,41.4070912168147,41.4070912168147,41.4070912168147,41.4070912168147,98.0551852517288,0.0,1.0
2022-06-06,46.31,46.31,46.31,46.31,126,42.0333712023386,42.0333712023386,42.0333712023386,42.0333712023386,138.81970046874,0.0,1.0
2022-06-07,46.24,46.335,46.13,46.13,965,41.9698355516333,42.056062506162,41.8699938148106,41.8699938148106,1063.18262660582,0.0,1.0
2022-06-08,45.82,45.91,45.75,45.91,745,41.5886216474013,41.6703103411653,41.525085996696,41.6703103411653,820.799022612787,0.0,1.0
2022-06-09,44.97,45.96,44.97,45.96,2470,40.8171173174081,41.715692948812,40.8171173174081,41.715692948812,2721.3068266491,0.0,1.0
2022-06-10,44.4402,44.58,44.4402,44.58,569,40.336243206784,40.4631329777641,40.336243206784,40.4631329777641,626.892139418357,0.0,1.0
2022-06-13,43.05,43.57,43.05,43.57,982,39.0744251837762,39.5464043033015,39.0744251837762,39.5464043033015,1081.91226873256,0.0,1.0
2022-06-14,43.25,43.25,42.84,42.84,381,39.2559556143629,39.2559556143629,38.8838182316603,38.8838182316603,419.764332369761,0.0,1.0
2022-06-15,43.38,43.7,42.97,42.97,782,39.3739503942442,39.6643990831829,39.0018130115416,39.0018130115416,861.563537829798,0.0,1.0
2022-06-16,42.8774,42.8774,42.78,42.78,226,38.91776442218,38.91776442218,38.8293591024843,38.8293591024843,248.99406592012,0.0,1.0
2022-06-17,42.03,42.03,42.03,42.03,268,38.1486199877843,38.1486199877843,38.1486199877843,38.1486199877843,295.267299409701,0.0,1.0
2022-06-21,41.91,42.27,41.91,42.27,363,38.0397017294323,38.3664565044883,38.0397017294323,38.3664565044883,399.932946588513,0.0,1.0
2022-06-22,41.8115,41.8115,41.74,41.74,335,37.9502979923684,37.9502979923684,37.8854008634337,37.8854008634337,369.084124262126,0.0,1.0
2022-06-23,41.51,41.8096,41.51,41.8096,661,37.676640868259,37.9485734532779,37.676640868259,37.9485734532779,728.252555633628,0.0,1.0
2022-06-24,41.4834,41.5,40.88,40.91,2076,38.3561092699449,38.3714578530861,37.7981975188954,37.8259359221627,2245.26262019703,0.7752,1.0
2022-06-27,41.63,41.63,41.3895,41.3895,214,38.4916576005777,38.4916576005777,38.2692880677183,38.2692880677183,231.44807356559,0.0,1.0
2022-06-28,41.5243,42.06,41.5243,42.06,1163,38.3939259597326,38.8892413807422,38.3939259597326,38.8892413807422,1257.82294185412,0.0,1.0
2022-06-29,41.01,41.45,41.01,41.214,962,37.918397266387,38.325227180974,37.918397266387,38.1070184086046,1040.43479799111,0.0,1.0
2022-06-30,41.28,41.28,40.84,40.84,592,38.1680428957926,38.1680428957926,37.7612129812057,37.7612129812057,640.267567994529,0.0,1.0
2022-07-01,40.84,40.84,40.7622,40.7622,470,37.7612129812057,37.7612129812057,37.6892780553992,37.6892780553992,508.320535401062,0.0,1.0
2022-07-05,40.36,40.36,40.36,40.36,126,37.317398528929,37.317398528929,37.317398528929,37.317398528929,136.273164809646,0.0,1.0
2022-07-06,39.84,39.84,39.8025,39.8025,295,36.8365995389627,36.8365995389627,36.8019265348786,36.8019265348786,319.052250943219,0.0,1.0
2022-07-07,40.68,40.68,40.21,40.21,830,37.6132748304468,37.6132748304468,37.1787065125926,37.1787065125926,897.672434857194,0.0,1.0
2022-07-08,41.24,41.2615,40.9,41.1,2488,38.1310583581029,38.1509375471111,37.8166897877403,38.0016124761889,2690.85423846349,0.0,1.0
2022-07-11,40.04,40.71,40.04,40.71,295,37.0215222274113,37.6410132337141,37.0215222274113,37.6410132337141,319.052250943219,0.0,1.0
2022-07-12,40.45,40.45,40.45,40.45,83,37.4006137387309,37.4006137387309,37.4006137387309,37.4006137387309,89.7672434857194,0.0,1.0
2022-07-13,39.77,39.99,39.77,39.99,567,36.7718765980057,36.9752915552991,36.7718765980057,36.9752915552991,613.229241643408,0.0,1.0
2022-07-14,39.82,39.82,39.0729,39.0729,1930,36.8181072701178,36.8181072701178,36.127328567418,36.127328567418,2087.35879430649,0.0,1.0
2022-07-15,39.49,39.83,39.49,39.66,1462,36.5129848341776,36.8273534045402,36.5129848341776,36.6701691193589,1581.20132501352,0.0,1.0
2022-07-18,40.09,40.09,40.09,40.09,83,37.0677528995234,37.0677528995234,37.0677528995234,37.0677528995234,89.7672434857194,0.0,1.0
2022-07-19,40.76,40.76,40.5236,40.71,1363,37.6872439058263,37.6872439058263,37.46866528808,37.6410132337141,1474.12955266308,0.0,1.0
2022-07-20,40.5,40.63,40.5,40.63,263,37.4468444108431,37.5670441583347,37.4468444108431,37.5670441583347,284.443193213785,0.0,1.0
2022-07-21,41.44,41.44,41.05,41.05,1655,38.3159810465515,38.3159810465515,37.9553818040767,37.9553818040767,1789.93720444416,0.0,1.0
2022-07-22,40.91,41.4,40.91,41.3268,1447,37.8259359221627,38.2789965088618,37.8259359221627,38.2113148048896,1564.97832920284,0.0,1.0
2022-07-25,41.51,41.51,41.17,41.36,2707,38.3807039875085,38.3807039875085,38.0663354171459,38.2420119711721,2927.70997729931,0.0,1.0
2022-07-26,41.085,41.45,41.085,41.45,436,37.9877432745552,38.325227180974,37.9877432745552,38.325227180974,471.548411563539,0.0,1.0
2022-07-27,41.7139,41.77,41.7139,41.77,804,38.5692326683819,38.6211034824917,38.5692326683819,38.6211034824917,869.552575452029,0.0,1.0
2022-07-28,42.47,42.47,42.02,42.38,3636,39.2683328920619,39.2683328920619,38.8522568430525,39.18511768226,3932.45418450693,0.0,1.0
2022-07-29,42.34,42.42,42.12,42.12,602,39.1481331445703,39.2221022199497,38.9447181872768,38.9447181872768,651.082898534976,0.0,1.0
2022-08-01,43.32,43.32,43.02,43.02,1194,40.0542543179684,40.0542543179684,39.7768702852955,39.7768702852955,1291.35046652951,0.0,1.0
2022-08-02,42.631,43.17,42.631,43.1394,2945,39.417195656263,39.915562301632,39.417195656263,39.8872691302994,3185.11484416197,0.0,1.0
2022-08-03,42.09,42.34,42.09,42.21,1577,38.9169797840095,39.1481331445703,38.9169797840095,39.0279333970787,1705.57762622867,0.0,1.0
2022-08-04,42.037,42.21,42.01,42.105,2665,38.8679752715706,39.0279333970787,38.8430107086301,38.9308489856431,2882.28558902943,0.0,1.0
2022-08-05,41.3,41.52,41.3,41.52,368,38.1865351646375,38.389950121931,38.1865351646375,38.389950121931,398.004163888491,0.0,1.0
2022-08-08,42.15,42.37,41.8,41.96,2693,38.9724565905441,39.1758715478376,38.648841885759,38.7967800365179,2912.56851454268,0.0,1.0
2022-08-09,41.54,41.82,41.54,41.65,2707,38.4084423907758,38.6673341546039,38.4084423907758,38.5101498694226,2927.70997729931,0.0,1.0
2022-08-10,43.26,43.26,43.26,43.26,107,39.9987775114339,39.9987775114339,39.9987775114339,39.9987775114339,115.724036782795,0.0,1.0
2022-08-11,43.0465,43.2478,43.04,43.2478,850,39.801372541515,39.9874972274385,39.7953625541404,39.9874972274385,919.303095938089,0.0,1.0
2022-08-12,43.15,43.35,43.15,43.35,5435,39.8970700327871,40.0819927212357,39.8970700327871,40.0819927212357,5878.13214873356,0.0,1.0
2022-08-15,43.4784,43.4784,43.31,43.31,316,40.2007130872197,40.2007130872197,40.045008183546,40.045008183546,341.764445078161,0.0,1.0
2022-08-16,42.66,42.89,42.61,42.89,646,39.444009446088,39.6566705378039,39.3977787739759,39.6566705378039,698.670352912949,0.0,1.0
2022-08-17,43.2,43.2,42.66,42.7,3367,39.9433007048993,39.9433007048993,39.444009446088,39.4809939837778,3641.52179296888,0.0,1.0
2022-08-18,42.68,42.905,42.68,42.905,288,39.4625017149329,39.6705397394376,39.4625017149329,39.6705397394376,311.481519564906,0.0,1.0
2022-08-19,42.59,42.59,42.36,42.36,411,39.379286505131,39.379286505131,39.1666254134151,39.1666254134151,444.510085212418,0.0,1.0
2022-08-22,42.1858,42.348,42.1858,42.27,2875,39.0055577517764,39.1555300521082,39.0055577517764,39.0834102036133,3109.40753037883,0.0,1.0
2022-08-23,42.83,42.83,42.83,42.83,59,39.6011937312694,39.6011937312694,39.6011937312694,39.6011937312694,63.8104501886438,0.0,1.0
2022-08-24,42.8658,42.8658,42.8658,42.8658,283,39.6342948925017,39.6342948925017,39.6342948925017,39.6342948925017,306.073854294681,0.0,1.0
2022-08-25,42.93,43.1276,42.93,43.1276,270,39.6936550754937,39.8763586916809,39.6936550754937,39.8763586916809,292.013924592099,0.0,1.0
2022-08-26,42.59,42.59,42.59,42.59,264,39.379286505131,39.379286505131,39.379286505131,39.379286505131,285.52472626783,0.0,1.0
2022-08-29,41.96,42.3746,41.96,42.3746,1575,38.7967800365179,39.1801247696719,38.7967800365179,39.1801247696719,1703.41456012058,0.0,1.0
2022-08-30,42.5,42.55,42.2761,42.55,1297,39.2960712953291,39.3423019674413,39.0890503456109,39.3423019674413,1402.74837109612,0.0,1.0
2022-08-31,41.77,42.14,41.77,42.0759,2046,38.6211034824917,38.9632104561217,38.6211034824917,38.9039427344739,2212.81662857569,0.0,1.0
2022-09-01,41.4023,41.57,41.2178,41.57,703,38.281123119779,38.4361807940431,38.1105319396851,38.4361807940431,760.317736993502,0.0,1.0
2022-09-02,41.16,41.16,41.16,41.16,178,38.0570892827235,38.0570892827235,38.0570892827235,38.0570892827235,192.512883619976,0.0,1.0
2022-09-06,40.13,40.7,40.13,40.7,5227,37.1047374372132,37.6317670992917,37.1047374372132,37.6317670992917,5653.17327349222,0.0,1.0
2022-09-07,40.49,40.49,39.73,39.73,4612,37.4375982764206,37.4375982764206,36.7348920603159,36.7348920603159,4988.03044525468,0.0,1.0
2022-09-08,40.36,40.36,40.34,40.34,1194,37.317398528929,37.317398528929,37.2989062600842,37.2989062600842,1291.35046652951,0.0,1.0
2022-09-09,41.7,41.7,41.11,41.11,932,38.5563805415347,38.5563805415347,38.0108586106113,38.0108586106113,1007.98880636977,0.0,1.0
2022-09-12,41.05,41.55,41.05,41.55,1139,37.9553818040767,38.4176885251983,37.9553818040767,38.4176885251983,1231.86614855704,0.0,1.0
2022-09-13,39.8678,40.106,39.8678,40.106,759,36.862303792657,37.0825467145993,36.862303792657,37.0825467145993,820.883588020013,0.0,1.0
2022-09-14,41.04,41.04,40.8,40.8,974,37.9461356696543,37.9461356696543,37.724228443516,37.724228443516,1053.41319463965,0.0,1.0
2022-09-15,40.26,40.69,40.26,40.57,2015,37.2249371847047,37.6225209648692,37.2249371847047,37.5115673518001,2179.2891039003,0.0,1.0
2022-09-16,40.7,40.7,40.19,40.27,1085,37.6317670992917,37.6317670992917,37.1602142437477,37.2341833191272,1173.46336363862,0.0,1.0
2022-09-19,40.43,40.78,40.43,40.67,16023,37.3821214698861,37.7057361746711,37.3821214698861,37.6040286960244,17329.40412496,0.0,1.0
2022-09-20,40.1902,40.33,40.02,40.2,6135,37.1603991664362,37.2896601256618,37.0030299585664,37.1694603781702,6635.20528656492,0.0,1.0
2022-09-21,39.8724,40.56,39.7,39.91,6515,36.8665570144913,37.5023212173777,36.7071536570486,36.9013224799197,7046.18784710196,0.0,1.0
2022-09-22,40.3299,40.3299,40.21,40.21,617,37.2895676643175,37.2895676643175,37.1787065125926,37.1787065125926,667.305894345649,0.0,1.0
2022-09-23,39.18,39.65,39.18,39.65,3635,36.2263546670823,36.6609229849365,36.2263546670823,36.6609229849365,3931.37265145289,0.0,1.0
2022-09-26,38.31,38.78,38.24,38.78,1611,35.4219409723308,35.856509290185,35.3572180313738,35.856509290185,1742.34975006619,0.0,1.0
2022-09-27,38.41,38.521,38.19,38.36,8655,35.5144023165551,35.6170344086441,35.3109873592617,35.468171644443,9360.66858275785,0.0,1.0
2022-09-28,38.32,38.32,38.22,38.22,337,35.4311871067532,35.4311871067532,35.3387257625289,35.3387257625289,364.476639213102,0.0,1.0
2022-09-29,38.1979,38.1979,37.98,37.98,401,35.3182918054554,35.3182918054554,35.1168185363906,35.1168185363906,433.694754671969,0.0,1.0
2022-09-30,37.7538,38.21,37.57,37.81,59191,34.9076709757552,35.3294796281065,34.737727025071,34.9596342512093,64017.0230019665,0.0,1.0
2022-10-03,38.48,38.5161,38.01,38.14,17962,35.5791252575121,35.6125038027771,35.1445569396579,35.2647566871495,19426.4967167529,0.0,1.0
2022-10-04,39.638,39.638,39.09,39.09,1790,36.6498276236296,36.6498276236296,36.1431394572804,36.1431394572804,1935.94416674021,0.0,1.0
2022-10-05,38.89,39.1437,38.87,38.985,3295,35.9582167688318,36.1927911991288,35.9397244999869,36.0460550458449,3563.65141307765,0.0,1.0
2022-10-06,38.7388,38.845,38.7388,38.845,532,35.8184152163646,35.9166091639308,35.8184152163646,35.9166091639308,575.37558475184,0.0,1.0
2022-10-07,38.2494,38.3,38.2494,38.3,1806,35.3659093977309,35.4126948379084,35.3659093977309,35.4126948379084,1953.24869560493,0.0,1.0
2022-10-10,38.1375,38.1914,37.92,37.92,959,35.2624451535439,35.3122818180808,35.061341729856,35.061341729856,1037.19019882897,0.0,1.0
2022-10-11,38.33,38.33,37.97,38.08,789,35.4404332411757,35.4404332411757,35.1075724019682,35.2092798806149,853.329579641356,0.0,1.0
2022-10-12,37.84,37.84,37.56,37.56,2029,34.9873726544766,34.9873726544766,34.7284808906485,34.7284808906485,2194.43056665692,0.0,1.0
2022-10-13,37.67,37.958,36.92,36.92,9837,34.8301883692953,35.0964770406613,34.136728287613,34.136728287613,10639.0406526388,0.0,1.0
2022-10-14,37.2929,37.2929,37.2929,37.2929,175,34.4815166402254,34.4815166402254,34.4815166402254,34.4815166402254,189.268284457842,0.0,1.0
2022-10-17,38.07,38.07,37.77,37.83,1381,35.2000337461925,35.2000337461925,34.9226497135196,34.9781265200542,1493.59714763588,0.0,1.0
2022-10-18,37.41,37.98,37.41,37.98,38973,34.5897888743121,35.1168185363906,34.5897888743121,35.1168185363906,42150.5877152884,0.0,1.0
2022-10-19,37.3408,37.57,37.23,37.57,52667,34.5258056241089,34.737727025071,34.4233584547083,34.737727025071,56961.101357378,0.0,1.0
2022-10-20,37.2934,37.325,37.2934,37.325,314,34.4819789469465,34.5111967317214,34.4819789469465,34.5111967317214,339.601378970071,0.0,1.0
2022-10-21,37.77,37.77,36.88,36.88,403,34.9226497135196,34.9226497135196,34.0997437499233,34.0997437499233,435.857820780059,0.0,1.0
2022-10-24,37.49,37.5855,37.24,37.42,1128,34.6637579496915,34.7520585334257,34.4326045891308,34.5990350087345,1219.96928496255,0.0,1.0
2022-10-25,38.53,38.53,38.31,38.33,843,35.6253559296243,35.6253559296243,35.4219409723308,35.4404332411757,911.732364559776,0.0,1.0
2022-10-26,38.34,38.64,38.31,38.31,1142,35.4496793755981,35.727063408271,35.4219409723308,35.4219409723308,1235.11074771918,0.0,1.0
2022-10-27,37.81,38.25,37.81,38.232,1859,34.9596342512093,35.3664641657962,34.9596342512093,35.3498211238359,2010.56994746931,0.0,1.0
2022-10-28,38.08,38.08,37.96,37.96,607,35.2092798806149,35.2092798806149,35.0983262675458,35.0983262675458,656.490563805201,0.0,1.0
2022-10-31,37.72,37.86,37.6519,37.86,63007,34.8764190414074,35.0058649233214,34.8134528659907,35.0058649233214,68144.1531362015,0.0,1.0
2022-11-01,38.02,38.56,37.9325,38.56,2514,35.1538030740803,35.6530943328916,35.0728993978841,35.6530943328916,2718.97409786866,0.0,1.0
2022-11-02,38.39,38.99,38.085,38.58,4283,35.4959100477103,36.0506781130561,35.2139029478261,35.6715866017364,4632.20607047392,0.0,1.0
2022-11-03,37.89,38.18,37.89,38.18,667,35.0336033265887,35.3017412248392,35.0336033265887,35.3017412248392,721.38254704789,0.0,1.0
2022-11-04,39.2,39.2,38.7,38.7,7329,36.2448469359271,36.2448469359271,35.7825402148056,35.7825402148056,7926.55575309443,0.0,1.0
2022-11-07,39.06,39.38,39.06,39.24,5627,36.1154010540131,36.4112773555309,36.1154010540131,36.2818314736168,6085.78649511016,0.0,1.0
2022-11-08,39.8583,39.96,39.67,39.67,1627,36.8535199649557,36.9475531520318,36.6794152537814,36.6794152537814,1759.65427893091,0.0,1.0
2022-11-09,39.28,39.63,39.28,39.55,820,36.3188160113066,36.6424307160916,36.3188160113066,36.5684616407122,886.857104316745,0.0,1.0
2022-11-10,41.573,41.573,41.01,41.01,2447,38.4389546343699,38.4389546343699,37.918397266387,37.918397266387,2646.51138324765,0.0,1.0
2022-11-11,41.38,41.38,41.21,41.21,791,38.2605042400169,38.2605042400169,38.1033199548356,38.1033199548356,855.492645749447,0.0,1.0
2022-11-14,40.55,40.8,40.51,40.73,1181,37.4930750829552,37.724228443516,37.4560905452655,37.659505502559,1277.29053682692,0.0,1.0
2022-11-15,40.97,41.3891,40.94,41.3891,1442,37.8814127286973,38.2689182223414,37.85367432543,38.2689182223414,1559.57066393262,0.0,1.0
2022-11-16,40.82,40.82,40.82,40.82,237,37.7427207123608,37.7427207123608,37.7427207123608,37.7427207123608,256.323333808621,0.0,1.0
2022-11-17,40.8475,40.8475,40.82,40.82,341,37.7681475820225,37.7681475820225,37.7427207123608,37.7427207123608,368.802771429281,0.0,1.0
2022-11-18,41.0506,41.2076,41.0506,41.2076,302,37.9559365721421,38.1011008825742,37.9559365721421,38.1011008825742,326.622982321533,0.0,1.0
2022-11-21,40.7807,40.8669,40.59,40.59,537,37.7063834040807,37.786085082802,37.5300596206449,37.5300596206449,580.783250022064,0.0,1.0
2022-11-22,41.7085,41.7085,41.52,41.53,1646,38.5642397557938,38.5642397557938,38.389950121931,38.3991962563534,1780.20340695776,0.0,1.0
2022-11-23,42.2063,42.37,41.803,41.82,1574,39.0245123273424,39.1758715478376,38.6516157260858,38.6673341546039,1702.33302706653,0.0,1.0
2022-11-25,42.61,42.66,42.33,42.46,2108,39.3977787739759,39.444009446088,39.1388870101478,39.2590867576394,2279.87167792646,0.0,1.0
2022-11-28,42.0,42.27,42.0,42.27,623,38.8337645742076,39.0834102036133,38.8337645742076,39.0834102036133,673.795092669918,0.0,1.0
2022-11-29,42.07,42.23,42.07,42.14,1727,38.8984875151646,39.0464256659235,38.8984875151646,38.9632104561217,1867.80758433539,0.0,1.0
2022-11-30,42.9084,42.9084,42.28,42.35,93038,39.6736834251412,39.6736834251412,39.0926563380357,39.1573792789927,100623.672282221,0.0,1.0
2022-12-01,42.59,43.14,42.59,42.98,14799,39.379286505131,39.8878238983647,39.379286505131,39.7398857476058,16005.6076668092,0.0,1.0
2022-12-02,42.68,42.78,42.22,42.22,804066,39.4625017149329,39.5549630591572,39.0371795315011,39.0371795315011,869623.956633596,0.0,1.0
2022-12-05,41.6,42.0551,41.4491,41.95,4840,38.4639191973104,38.8847107748752,38.3243950288759,38.7875339020955,5234.61998157689,0.0,1.0
2022-12-06,41.56,41.98,41.56,41.74,14436,38.4269346596207,38.8152723053628,38.4269346596207,38.5933650792244,15613.0111681909,0.0,1.0
2022-12-07,42.033,42.28,42.005,42.14,80415,38.8642768178017,39.0926563380357,38.8383876414188,38.9632104561217,86971.4805410134,0.0,1.0
2022-12-08,42.426,42.5,42.23,42.31,6709,39.2276499006032,39.2960712953291,39.0464256659235,39.120394741303,7256.00525958664,0.0,1.0
2022-12-09,42.58,42.74,42.34,42.64,646634,39.3700403707086,39.5179785214675,39.1481331445703,39.4255171772432,699356.044869213,0.0,1.0
2022-12-12,42.07,42.33,42.07,42.19,11614,38.8984875151646,39.1388870101478,38.8984875151646,39.0094411282338,12560.9248896765,0.0,1.0
2022-12-13,42.79,43.65,42.79,43.65,12308,39.5642091935796,40.3593767539086,39.5642091935796,40.3593767539086,13311.5088291836,0.0,1.0
2022-12-14,43.14,43.36,42.91,43.21,7797,39.8878238983647,40.0912388556582,39.6751628066488,39.9525468393217,8432.7132223874,0.0,1.0
2022-12-15,42.27,42.61,42.1098,42.61,15438,39.0834102036133,39.3977787739759,38.9352871301659,39.3977787739759,16696.7072883438,0.0,1.0
2022-12-16,42.42,42.54,42.22,42.22,2869,39.2221022199497,39.3330558330189,39.0371795315011,39.0371795315011,3102.91833205457,0.0,1.0
2022-12-19,41.86,42.3701,41.86,42.3701,938,38.7043186922936,39.1759640091818,38.7043186922936,39.1759640091818,1014.47800469403,0.0,1.0
2022-12-20,42.96,43.16,42.64,42.64,27173,39.721393478761,39.9063161672096,39.4255171772432,39.4255171772432,29388.4976775596,0.0,1.0
2022-12-21,42.43,42.77,42.43,42.77,4317,39.2313483543721,39.5457169247348,39.2313483543721,39.5457169247348,4668.97819431146,0.0,1.0
2022-12-22,42.5994,42.64,42.42,42.63,2279,39.3879778714881,39.4255171772432,39.2221022199497,39.4162710428207,2464.81383016813,0.0,1.0
2022-12-23,42.36,42.56,42.25,42.37,3230,39.3177997112219,39.5034361593391,39.2156996647574,39.3270815336277,3479.92006177672,0.1635,1.0
2022-12-27,42.11,42.5,42.11,42.33,4179,39.0857541510754,39.4477452249039,39.0857541510754,39.2899542440043,4502.34858766716,0.0,1.0
2022-12-28,42.12,42.6,41.9,42.6,16592,39.0950359734812,39.5405634489625,38.8908358805523,39.5405634489625,17875.7998962847,0.0,1.0
2022-12-29,42.72,42.72,42.3761,42.43,4232,39.6519453178328,39.6519453178328,39.3327434452953,39.3827724680629,4559.44944317,0.0,1.0
2022-12-30,42.46,42.46,42.2681,42.3023,1797,39.4106179352805,39.4106179352805,39.232499763312,39.2642435959401,1936.04221393584,0.0,1.0
2023-01-03,42.2,42.74,42.2,42.74,904,39.1692905527281,39.6705089626445,39.1692905527281,39.6705089626445,973.946667444631,0.0,1.0
2023-01-04,41.8,41.96,41.6525,41.81,9631,38.7980176564937,38.9465268149875,38.6611107760073,38.8072994788996,10376.1950820346,0.0,1.0
2023-01-05,40.9,41.04,40.7956,40.7956,3512,37.9626536399663,38.0925991536484,37.8657514140492,37.8657514140492,3783.73970803711,0.0,1.0
2023-01-06,41.99,42.0,41.26,41.4,65322,38.974372282205,38.9836541046109,38.2967992465773,38.4267447602593,70376.2657199317,0.0,1.0
2023-01-09,42.0944,42.51,42.0944,42.51,4109,39.0712745081222,39.4570270473098,39.0712745081222,39.4570270473098,4426.93236341813,0.0,1.0
2023-01-10,42.16,42.18,41.8,41.935,16814,39.1321632631047,39.1507269079164,38.7980176564937,38.9233222589728,18114.9770646173,0.0,1.0
2023-01-11,42.07,42.34,42.06,42.15,14400,39.0486268614519,39.2992360664101,39.0393450390461,39.1228814406988,15514.1947026578,0.0,1.0
2023-01-12,43.0112,43.2034,42.4,42.69,16792,39.9222319862914,40.1006286129321,39.3549270008453,39.6240998506152,18091.2748227105,0.0,1.0
2023-01-13,43.56,43.62,43.31,43.31,22196,40.431618399925,40.4873093343602,40.1995728397785,40.1995728397785,23913.4073347357,0.0,1.0
2023-01-17,43.45,43.78,43.45,43.45,14368,40.3295183534606,40.6358184928539,40.3295183534606,40.3295183534606,15479.7187144297,0.0,1.0
2023-01-18,43.51,43.6,43.51,43.6,2598,40.3852092878957,40.4687456895485,40.3852092878957,40.4687456895485,2799.01929427119,0.0,1.0
2023-01-19,43.49,43.55,43.2279,43.36,14112,40.366645643084,40.4223365775192,40.1233690778264,40.2459819518078,15203.9108086047,0.0,1.0
2023-01-20,44.01,44.07,43.77,43.77,3638,40.8493004081887,40.9049913426239,40.6265366704481,40.6265366704481,3919.48891168536,0.0,1.0
2023-01-23,43.884,43.884,43.75,43.75,2898,40.7323494458749,40.7323494458749,40.6079730256364,40.6079730256364,3122.23168390989,0.0,1.0
2023-01-24,44.0,44.24,43.9001,43.9001,690,40.8400185857829,41.0627823235235,40.7472931799483,40.7472931799483,743.388496169021,0.0,1.0
2023-01-25,44.73,44.86,44.52,44.52,4937,41.5175916214106,41.6382553126868,41.3226733508876,41.3226733508876,5318.99855882096,0.0,1.0
2023-01-26,44.62,44.8785,44.56,44.56,6869,41.4154915749462,41.6554266841376,41.359800640511,41.359800640511,7400.48634809421,0.0,1.0
2023-01-27,44.71,45.1043,44.71,45.084,12285,41.4990279765989,41.8650102340619,41.4990279765989,41.8461681345781,13235.547355705,0.0,1.0
2023-01-30,44.66,45.0491,44.6455,44.92,2390,41.4526188645696,41.8137745743816,41.4391602220811,41.6939462471219,2574.92537078835,0.0,1.0
2023-01-31,44.88,44.88,44.44,44.441,12018,41.6568189574985,41.6568189574985,41.2484187716407,41.2493469538813,12947.8883289265,0.0,1.0
2023-02-01,45.094,45.094,44.5501,44.5501,957,41.8554499569839,41.8554499569839,41.3506116363292,41.3506116363292,1031.04752294747,0.0,1.0
2023-02-02,44.46,44.7021,44.46,44.7021,579,41.2669824164524,41.4916953368983,41.2669824164524,41.4916953368983,623.799912002701,0.0,1.0
2023-02-03,43.79,44.18,43.76,44.18,4285,40.6451003152598,41.0070913890883,40.6172548480422,41.0070913890883,4616.55029867284,0.0,1.0
2023-02-06,43.82,43.82,43.5385,43.55,652,40.6729457824774,40.6729457824774,40.4116624817524,40.4223365775192,702.448260148118,0.0,1.0
2023-02-07,44.35,44.35,43.76,43.76,1058,41.1648823699879,41.1648823699879,40.6172548480422,40.6172548480422,1139.8623607925,0.0,1.0
2023-02-08,43.98,44.23,43.64,44.1702,1732,40.8214549409711,41.0535005011176,40.5058729791719,40.9979952031306,1866.01286284746,0.0,1.0
2023-02-09,44.09,44.4507,44.09,44.09,3946,40.9235549874356,41.2583503216149,40.9235549874356,40.9235549874356,4251.3202983811,0.0,1.0
2023-02-10,44.6,44.65,44.07,44.21,33275,41.3969279301344,41.4433370421637,40.9049913426239,41.0349368563059,35849.6408840931,0.0,1.0
2023-02-13,44.74,44.74,44.3,44.3,648,41.5268734438165,41.5268734438165,41.1184732579586,41.1184732579586,698.138761619602,0.0,1.0
2023-02-14,44.435,44.6588,44.34,44.34,2604,41.2437778604378,41.4515050458809,41.1556005475821,41.1556005475821,2805.48354206396,0.0,1.0
2023-02-15,44.38,44.38,44.34,44.34,559,41.1927278372055,41.1927278372055,41.1556005475821,41.1556005475821,602.252419360121,0.0,1.0
2023-02-16,44.265,44.27,44.265,44.27,288,41.0859868795381,41.0906277907411,41.0859868795381,41.0906277907411,310.283894053157,0.0,1.0
2023-02-17,44.68,44.68,44.075,44.075,1763,41.4711825093813,41.4711825093813,40.9096322538268,40.9096322538268,1899.41147644346,0.0,1.0
2023-02-21,44.4982,44.58,44.4982,44.58,1293,41.3024389780428,41.3783642853227,41.3024389780428,41.3783642853227,1393.04539934282,0.0,1.0
2023-02-22,43.965,44.22,43.82,44.22,5644,40.8075322073623,41.0442186787118,40.6729457824774,41.0442186787118,6080.70242373618,0.0,1.0
2023-02-23,44.56,44.56,44.34,44.34,1451,41.359800640511,41.359800640511,41.1556005475821,41.1556005475821,1563.2705912192,0.0,1.0
2023-02-24,43.835,43.835,43.835,43.835,446,40.6868685160862,40.6868685160862,40.6868685160862,40.6868685160862,480.509085929541,0.0,1.0
2023-02-27,44.52,44.52,44.1701,44.1701,747,41.3226733508876,41.3226733508876,40.9979023849065,40.9979023849065,804.798850200375,0.0,1.0
2023-02-28,43.945,44.01,43.78,43.99,11670,40.7889685625506,40.8493004081887,40.6358184928539,40.830736763377,12572.9619569456,0.0,1.0
2023-03-01,44.49,44.49,44.17,44.36,1648,41.29482788367,41.29482788367,40.9978095666825,41.1741641923938,1775.51339374862,0.0,1.0
2023-03-02,44.23,44.28,44.18,44.18,938,41.0535005011176,41.0999096131469,41.0070913890883,41.0070913890883,1010.57740493702,0.0,1.0
2023-03-03,45.292,45.292,44.68,44.685,2513,42.0392300406199,42.0392300406199,41.4711825093813,41.4758234205842,2707.44245054022,0.0,1.0
2023-03-06,45.2427,45.356,45.05,45.3,1959,41.993470656159,42.0986337040174,41.8146099383981,42.0466554985446,2110.57690434075,0.0,1.0
2023-03-07,44.81,45.07,44.7381,45.07,858,41.5918462006575,41.8331735832098,41.5251098975594,41.8331735832098,924.387434366696,0.0,1.0
2023-03-08,45.54,45.66,45.2278,45.2278,1386,42.2694192362853,42.3808011051556,41.9796407407743,41.9796407407743,1493.24124013081,0.0,1.0
2023-03-09,45.62,46.0,45.38,45.54,2749,42.3436738155321,42.6963830669548,42.1209100777915,42.2694192362853,2961.70286372267,0.0,1.0
2023-03-10,44.975,45.3,44.975,45.3,906,41.7449962703542,42.0466554985446,41.7449962703542,42.0466554985446,976.101416708889,0.0,1.0
2023-03-13,44.19,44.3,44.13,44.3,724,41.0163732114942,41.1184732579586,40.960682277059,41.1184732579586,780.019233661408,0.0,1.0
2023-03-14,43.55,43.56,43.37,43.37,1104,40.4223365775192,40.431618399925,40.2552637742137,40.2552637742137,1189.42159387043,0.0,1.0
2023-03-15,43.0314,43.355,42.7,43.355,5262,39.9409812675513,40.2413410406049,39.6333816730211,40.2413410406049,5669.14531426288,0.0,1.0
2023-03-16,43.36,43.6199,43.1963,43.3486,750,40.2459819518078,40.4872165161361,40.0940385190239,40.2354006742652,808.030974096763,0.0,1.0
2023-03-17,42.81,42.81,42.7414,42.7414,359,39.7354817194855,39.7354817194855,39.6718084177813,39.6718084177813,386.777492934317,0.0,1.0
2023-03-20,43.13,43.335,43.06,43.21,39336,40.0325000364731,40.2227773957932,39.967527279632,40.1067546157199,42379.608529427,0.0,1.0
2023-03-21,43.6,43.6,43.235,43.39,2402,40.4687456895485,40.4687456895485,40.1299591717346,40.2738274190254,2587.8538663739,0.0,1.0
2023-03-22,43.21,43.93,43.2,43.24,30588,40.1067546157199,40.7750458289418,40.0974727933141,40.1346000829375,32954.7352475624,0.0,1.0
2023-03-23,43.7206,43.99,43.7206,43.91,466,40.5806844677631,40.830736763377,40.5806844677631,40.7564821841301,502.056578572122,0.0,1.0
2023-03-24,43.855,43.9899,43.61,43.68,438027,40.7836779237793,40.909130395605,40.5558361476688,40.6209337979861,471013.774699305,0.0843,1.0
2023-03-27,44.08,44.3,43.98,43.98,10315,40.9929203712277,41.1975129865106,40.8999237279173,40.8999237279173,11091.7981905758,0.0,1.0
2023-03-28,44.31,44.5499,44.2512,44.29,3683,41.2068126508416,41.4299115981433,41.1521306245751,41.1882133221796,3960.35799669322,0.0,1.0
2023-03-29,44.5,44.74,44.49,44.53,4913,41.3835062731314,41.6066982170764,41.3742066088004,41.4114052661245,5282.98638005805,0.0,1.0
2023-03-30,44.78,45.16,44.78,44.9005,8379,41.6438968744006,41.9972841189801,41.6438968744006,41.7559578295896,9010.00262131209,0.0,1.0
2023-03-31,45.3269,45.3291,45.06,45.06,3214,42.1524955166652,42.154541442818,41.9042874756697,41.9042874756697,3456.03871880858,0.0,1.0
2023-04-03,45.67,45.944,45.6,45.6,11522,42.4715669998632,42.7263778025337,42.4064693495459,42.4064693495459,12389.6944984793,0.0,1.0
2023-04-04,45.48,45.745,45.48,45.62,688,42.2948733775734,42.541314482346,42.2948733775734,42.425068678208,739.811648581302,0.0,1.0
2023-04-05,44.85,45.0977,44.85,45.09,1641,41.7089945247178,41.9393472101977,41.7089945247178,41.9321864686628,1764.57981878186,0.0,1.0
2023-04-06,44.7041,44.79,44.5391,44.5391,1916,41.5733124221279,41.6531965387316,41.4198679606658,41.4198679606658,2060.28941668863,0.0,1.0
2023-04-10,44.74,44.98,44.28,44.55,6529,41.6066982170764,41.8298901610214,41.1789136578485,41.4300045947866,7020.6835081211,0.0,1.0
2023-04-11,45.2162,45.31,44.74,45.22,10459,42.0495482325206,42.1367790839457,41.6066982170764,42.0530821049663,11246.642489116,0.0,1.0
2023-04-12,45.35,45.7361,45.24,45.24,9845,42.1739777412699,42.5330377810914,42.0716814336284,42.0716814336284,10586.4036050624,0.0,1.0
2023-04-13,45.68,46.0446,45.68,46.0446,1137,42.4808666641942,42.819932425704,42.4808666641942,42.819932425704,1222.6247738909,0.0,1.0
2023-04-14,45.29,45.62,45.2087,45.62,1364,42.1181797552836,42.425068678208,42.0425734842723,42.425068678208,1466.71960561758,0.0,1.0
2023-04-17,45.45,45.71,45.438,45.438,1886,42.2669743845803,42.5087656571873,42.255814787383,42.255814787383,2028.03018782607,0.0,1.0
2023-04-18,45.63,45.94,45.34,45.76,6634,42.434368342539,42.7226579368013,42.1646780769388,42.5552639788425,7133.59080914006,0.0,1.0
2023-04-19,45.455,45.75,45.362,45.45,11866,42.2716242167458,42.5459643145115,42.1851373384671,42.2669743845803,12759.60032277,0.0,1.0
2023-04-20,45.59,46.06,45.43,45.5,264420,42.3971696852149,42.8342539087738,42.2483750559182,42.3134727062355,284332.843194575,0.0,1.0
2023-04-21,45.78,45.78,45.67,45.69,2079,42.5738633075046,42.5738633075046,42.4715669998632,42.4901663285253,2235.56456017519,0.0,1.0
2023-04-24,45.81,45.94,45.66,45.66,1816,42.6017623004978,42.7226579368013,42.4622673355321,42.4622673355321,1952.75865381343,0.0,1.0
2023-04-25,45.37,45.52,45.37,45.51,1202,42.192577069932,42.3320720348976,42.192577069932,42.3227723705665,1292.51976975977,0.0,1.0
2023-04-26,45.1391,45.5741,45.1391,45.37,10720,41.9778478205282,42.3823832189285,41.9778478205282,42.192577069932,11527.2977802203,0.0,1.0
2023-04-27,45.935,45.935,45.5266,45.72,2146,42.7180081046358,42.7180081046358,42.3382098133561,42.5180653215184,2307.61017130156,0.0,1.0
2023-04-28,45.59,45.67,45.08,45.36,8052,42.3971696852149,42.4715669998632,41.9228868043318,42.1832774056009,8658.37702671023,0.0,1.0
2023-05-01,45.55,45.55,45.12,45.46,3296,42.3599710278907,42.3599710278907,41.9600854616559,42.2762740489113,3544.21394436624,0.0,1.0
2023-05-02,44.92,45.0017,44.74,44.87,2920,41.7740921750351,41.8500704326197,41.6066982170764,41.7275938533799,3139.89827595553,0.0,1.0
2023-05-03,45.15,45.48,45.11,45.18,8292,41.9879844546491,42.2948733775734,41.9507857973249,42.0158834476422,8916.45085761068,0.0,1.0
2023-05-04,45.06,45.3405,45.03,45.3405,4182,41.9042874756697,42.1651430601554,41.8763884826766,42.1651430601554,4496.93650344041,0.0,1.0
2023-05-05,45.8355,45.861,45.3168,45.722,2038,42.6254764445419,42.6491905885861,42.1431028556908,42.5199252543846,2191.47694739636,0.0,1.0
2023-05-08,45.91,46.08,45.6401,45.86,11065,42.6947589438082,42.8528532374359,42.4437610035134,42.648260622153,11898.2789121397,0.0,1.0
2023-05-09,46.57,46.8099,46.44,46.49,11804,43.3085367896568,43.5316357369585,43.1876411533533,43.2341394750085,12692.9312497874,0.0,1.0
2023-05-10,46.19,46.38,46.19,46.36,9016,42.9551495450773,43.1318431673671,42.9551495450773,43.113243838705,9694.97358082706,0.0,1.0
2023-05-11,46.23,46.46,46.05,46.15,6711,42.9923482024015,43.2062404820154,42.8249542444427,42.9179508877531,7216.38949655394,0.0,1.0
2023-05-12,46.22,46.3699,46.06,46.215,916,42.9830485380704,43.1224505063927,42.8342539087738,42.9783987059049,984.981787936734,0.0,1.0
2023-05-15,46.38,46.4682,46.18,46.18,2109,43.1318431673671,43.2138662067669,42.9458498807463,42.9458498807463,2267.82378903774,0.0,1.0
2023-05-16,46.235,46.4899,46.235,46.4673,11637,42.996998034567,43.2340464783652,42.996998034567,43.2130292369771,12513.3548757858,0.0,1.0
2023-05-17,46.44,46.601,46.3001,46.4,1667,43.1876411533533,43.3373657490831,43.0575388493621,43.1504424960292,1792.53781712941,0.0,1.0
2023-05-18,46.21,46.39,46.0153,46.36,2746,42.9737488737394,43.1411428316981,42.792684409214,43.113243838705,2952.7947485527,0.0,1.0
2023-05-19,46.25,46.25,45.75,46.03,2726,43.0109475310635,43.0109475310635,42.5459643145115,42.8063549157807,2931.28859597766,0.0,1.0
2023-05-22,46.45,46.68,46.44,46.44,6070,43.1969408176844,43.4108330972983,43.1876411533533,43.1876411533533,6527.11730652398,0.0,1.0
2023-05-23,45.87,46.1507,45.77,45.88,5390,42.657560286484,42.9186018642563,42.5645636431736,42.666859950815,5795.9081189727,0.0,1.0
2023-05-24,45.67,45.713,45.36,45.6974,4160,42.4715669998632,42.5115555564867,42.1832774056009,42.4970480801302,4473.27973560787,0.0,1.0
2023-05-25,45.97,46.05,45.54,45.77,3036,42.7505569297944,42.8249542444427,42.3506713635596,42.5645636431736,3264.63396089075,0.0,1.0
2023-05-26,45.78,46.049,45.61,45.718,13983,42.5738633075046,42.8240242780096,42.4157690138769,42.5162053886522,15036.0265728377,0.0,1.0
2023-05-30,45.76,45.94,45.3,45.68,5926,42.5552639788425,42.7226579368013,42.1274794196147,42.4808666641942,6372.27300798372,0.0,1.0
2023-05-31,44.87,45.145,44.6501,44.98,8819,41.7275938533799,41.9833346224835,41.5230942347403,41.8298901610214,9483.13797796294,0.0,1.0
2023-06-01,45.97,46.1186,45.6682,45.75,4797,42.7505569297944,42.8887499417537,42.4698930602836,42.5459643145115,5158.25069512283,0.0,1.0
2023-06-02,46.83,47.23,46.59,46.92,3396,43.5503280622639,43.9223146355055,43.3271361183189,43.6340250412433,3651.74470724143,0.0,1.0
2023-06-05,46.75,47.23,46.75,47.1999,8019,43.4759307476156,43.9223146355055,43.4759307476156,43.8943226458691,8622.89187496142,0.0,1.0
2023-06-06,47.94,48.0,47.49,47.49,3248,44.5825908030094,44.6383887889957,44.1641059081126,44.1641059081126,3492.59917818615,0.0,1.0
2023-06-07,47.11,47.67,47.0848,47.22,12133,43.8107186635331,44.3314998660713,43.7872835094188,43.9130149711745,13046.7074596467,0.0,1.0
2023-06-08,47.62,47.84,46.97,47.34,5605,44.2850015444161,44.489594159699,43.6805233628985,44.024610943147,6027.09925915436,0.0,1.0
2023-06-09,47.93,48.3151,47.92,47.93,10631,44.5732911386784,44.9314212120668,44.5639914743474,44.5732911386784,11431.5954012614,0.0,1.0
2023-06-12,47.92,48.08,47.85,48.0,10823,44.5639914743474,44.712786103644,44.4988938240301,44.6383887889957,11638.0544659817,0.0,1.0
2023-06-13,48.52,48.96,48.43,48.6,11040,45.1219713342098,45.5311565647756,45.0382743552304,45.1963686488581,11871.3962214209,0.0,1.0
2023-06-14,49.2,49.4238,48.8,48.8,8504,45.7543485087206,45.9624749964493,45.3823619354789,45.3823619354789,9144.41607490609,0.0,1.0
2023-06-15,48.91,49.24,48.68,48.68,2748,45.4846582431204,45.7915471660447,45.2707659635064,45.2707659635064,2954.9453638102,0.0,1.0
2023-06-16,48.55,48.9399,48.535,48.76,5973,45.1498703272029,45.5124642394702,45.1359208307064,45.3451632781548,6422.81246653506,0.0,1.0
2023-06-20,48.155,48.45,47.905,48.12,9321,44.7825335861268,45.0568736838925,44.5500419778508,44.7499847609682,10022.9424075964,0.0,1.0
2023-06-21,48.85,49.24,48.71,48.71,3650,45.4288602571341,45.7915471660447,45.2986649564996,45.2986649564996,3924.87284494441,0.0,1.0
2023-06-22,48.6,48.99,48.6,48.9151,6809,45.1963686488581,45.5590555577687,45.1963686488581,45.4894010719292,7321.76964417164,0.0,1.0
2023-06-23,47.455,47.7,47.2139,47.577,8246,44.131557082954,44.3593988590645,43.9073421759326,44.2450129877927,8866.9867066881,0.0,1.0
2023-06-26,47.45,47.76,47.29,47.29,5077,44.1269072507884,44.4151968450507,43.9781126214918,43.9781126214918,5459.33683117336,0.0,1.0
2023-06-27,47.31,47.5794,47.25,47.49,6337,44.5133083037432,44.7667829445597,44.4568551543408,44.6826677519502,6735.14239728591,0.5555,1.0
2023-06-28,48.04,48.18,47.6001,47.7086,18653,45.200154954805,45.3318789700771,44.7862592811035,44.8883453929394,19824.9346909538,0.0,1.0
2023-06-29,47.62,47.84,47.3264,47.41,496930,44.8049829089886,45.0119777901305,44.5287388312465,44.6073968860804,528151.224788274,0.0,1.0
2023-06-30,47.977,48.24,47.6,47.8,52589,45.1408791479325,45.3883321194794,44.7861651925212,44.9743423571956,55893.0729889331,0.0,1.0
2023-07-03,48.24,48.4599,48.0349,48.17,18992,45.3883321194794,45.595232912039,45.1953564371058,45.3224701118434,20185.2334557763,0.0,1.0
2023-07-05,48.1244,48.42,47.9001,48.29,72902,45.2795657182976,45.5576915676864,45.0685250281152,45.435376410648,77482.3025164806,0.0,1.0
2023-07-06,47.49,47.8035,47.2338,47.64,56264,44.6826677519502,44.9776354575774,44.4416128040022,44.823800625456,59798.9666783801,0.0,1.0
2023-07-07,48.21,48.57,47.87,47.87,28409,45.3601055447782,45.6988244411923,45.0402043648317,45.0402043648317,30193.886754694,0.0,1.0
2023-07-10,48.55,48.56,48.24,48.24,78118,45.6800067247248,45.6894155829586,45.3883321194794,45.3883321194794,83026.0144849584,0.0,1.0
2023-07-11,48.51,48.7099,48.25,48.42,45549,45.6423712917899,45.8304543678821,45.3977409777131,45.5576915676864,48410.7623566319,0.0,1.0
2023-07-12,48.885,49.278,48.53,48.71,50952,45.9952034755545,46.3649716041399,45.6611890082574,45.8305484564644,54153.2232012802,0.0,1.0
2023-07-13,49.07,49.39,49.0,49.16,40160,46.1692673528784,46.4703508163576,46.1034053452424,46.2539470769819,42683.1811069911,0.0,1.0
2023-07-14,48.55,48.9299,48.36,48.69,22366,45.6800067247248,46.037449249024,45.5012384182841,45.8117307399969,23771.2158525638,0.0,1.0
2023-07-17,48.7794,48.99,48.31,48.5,62893,45.8958459326064,46.0939964870086,45.4541941271155,45.6329624335562,66844.4549143922,0.0,1.0
2023-07-18,49.445,49.6999,49.05,49.05,52388,46.522099536643,46.7619313330206,46.150449636411,46.150449636411,55679.4445177552,0.0,1.0
2023-07-19,49.52,49.98,49.52,49.74,14566,46.592665973396,47.0254734521472,46.592665973396,46.7996608545379,15481.1557770028,0.0,1.0
2023-07-20,49.47,49.636,49.3,49.43,35349,46.5456216822273,46.7018087289071,46.385671092254,46.5079862492924,37569.9145655137,0.0,1.0
2023-07-21,49.18,49.5999,49.15,49.46,43675,46.2727647934494,46.6678427506834,46.2445382187482,46.5362128239936,46419.0222820676,0.0,1.0
2023-07-24,49.73,49.8199,49.55,49.55,54215,46.7902519963041,46.8748376318253,46.6208925480971,46.6208925480971,57621.2316662232,0.0,1.0
2023-07-25,49.97,50.32,49.89,49.89,16485,47.0160645939135,47.3453746320938,46.9407937280437,46.9407937280437,17520.7231212338,0.0,1.0
2023-07-26,50.31,50.45,49.9171,50.0361,16582,47.3359657738601,47.4676897891322,46.9662917338571,47.0782571468384,17623.8174580709,0.0,1.0
2023-07-27,50.37,50.82,50.2701,50.57,13145,47.3924189232624,47.8158175437799,47.2984244295075,47.5805960879369,13970.8768837499,0.0,1.0
2023-07-28,50.58,51.0705,50.58,50.71,13269,47.5900049461706,48.0515094425347,47.5900049461706,47.712320103209,14102.6675823871,0.0,1.0
2023-07-31,50.69,50.93,50.2768,50.48,17242,47.6935023867415,47.9193149843509,47.3047283645241,47.4959163638334,18325.2840798491,0.0,1.0
2023-08-01,50.25,50.44,50.07,50.44,12566,47.2795126244577,47.4582809308985,47.1101531762507,47.4582809308985,13355.4993473718,0.0,1.0
2023-08-02,49.23,49.75,49.0,49.54,27971,46.319809084618,46.8090697127716,46.1034053452424,46.6114836898634,29728.3679966048,0.0,1.0
2023-08-03,49.08,49.16,48.61,48.79,8872,46.1786762111121,46.2539470769819,45.7364598741272,45.9058193223342,9429.41192184326,0.0,1.0
2023-08-04,49.49,50.1282,49.31,49.6325,53033,46.5644393986948,47.164912731171,46.3950799504878,46.6985156285253,56364.9687163112,0.0,1.0
2023-08-07,49.76,49.97,49.6,49.76,7497,46.8184785710053,47.0160645939135,46.6679368392657,46.8184785710053,7968.02312647192,0.0,1.0
2023-08-08,49.76,49.8099,49.33,49.5779,7633,46.8184785710053,46.8654287735916,46.4138976669552,46.6471432625692,8112.56776368682,0.0,1.0
2023-08-09,49.61,49.8609,49.3404,49.69,7920,46.6773456974995,46.9134139505836,46.4236828795183,46.7526165633692,8417.59946133887,0.0,1.0
2023-08-10,49.69,50.5499,49.625,50.22,39324,46.7526165633692,47.5616842828871,46.69145898485,47.2512860497566,41794.6567194053,0.0,1.0
2023-08-11,49.75,49.98,49.565,49.9,424337,46.8090697127716,47.0254734521472,46.6350058354477,46.9502025862774,450997.336190171,0.0,1.0
2023-08-14,49.32,49.57,49.125,49.13,18987,46.4044888087215,46.6397102645646,46.2210160731639,46.2257205022808,20179.9193147022,0.0,1.0
2023-08-15,48.7,49.21,48.68,49.04,7607,45.8211395982307,46.3009913681505,45.8023218817632,46.1410407781772,8084.93423010162,0.0,1.0
2023-08-16,48.19,48.59,48.1779,48.3346,4851,45.3412878283108,45.7176421576597,45.329903109848,45.4773399183704,5155.77967007006,0.0,1.0
2023-08-17,48.025,48.3426,47.8171,48.34,17630,45.1860416674544,45.4848670049574,44.9904315047753,45.4824207018167,18737.6614271975,0.0,1.0
2023-08-18,48.0,48.26,47.96,47.9997,5351,45.1625195218701,45.4071498359469,45.1248840889352,45.162237256123,5687.19377747782,0.0,1.0
2023-08-21,48.17,48.2743,47.8,47.98,34205,45.3224701118434,45.4206045032211,44.9743423571956,45.1437018054026,36354.0390877646,0.0,1.0
2023-08-22,48.13,48.5499,48.1,48.54,3929,45.2848346789085,45.6799126361425,45.2566081042073,45.6705978664911,4175.85205601015,0.0,1.0
2023-08-23,49.065,49.19,48.71,48.79,7198,46.1645629237616,46.2821736516831,45.8305484564644,45.9058193223342,7650.23749024207,0.0,1.0
2023-08-24,48.32,48.8899,48.23,48.65,44864,45.4636029853492,45.9998138160891,45.3789232612457,45.7740953070621,47682.7250294833,0.0,1.0
2023-08-25,48.8,48.9779,48.5295,48.65,8794,45.9152281805679,46.0826117685458,45.6607185653457,45.7740953070621,9346.51132108764,0.0,1.0
2023-08-28,49.46,49.49,49.18,49.24,8339,46.5362128239936,46.5644393986948,46.2727647934494,46.3292179428517,8862.92448334658,0.0,1.0
2023-08-29,49.64,49.76,49.3194,49.3194,6474,46.7055722722006,46.8184785710053,46.4039242772275,46.4039242772275,6880.74986271565,0.0,1.0
2023-08-30,49.4623,49.69,49.22,49.55,5858,46.5383768613874,46.7526165633692,46.3104002263843,46.6208925480971,6226.04768238928,0.0,1.0
2023-08-31,49.94,50.1658,49.73,50.1658,4593,46.9878380192123,47.2002900381298,46.7902519963041,47.2002900381298,4881.56999064766,0.0,1.0
2023-09-01,50.435,50.96,50.35,50.8,6715,47.4535765017816,47.9475415590521,47.373601206795,47.7969998273125,7136.89146248618,0.0,1.0
2023-09-05,50.79,51.0499,50.66,50.88,15177,47.7875909690788,48.0321271945732,47.6652758120404,47.8722706931823,16130.5438162551,0.0,1.0
2023-09-06,50.9,51.0299,50.5562,51.01,6660,47.8910884096497,48.0133094781058,47.5676118635743,47.9945858502207,7078.43591067133,0.0,1.0
2023-09-07,50.97,51.1399,50.73,50.87,11367,47.9569504172858,48.1168069186767,47.7311378196764,47.8628618349485,12081.1683178079,0.0,1.0
2023-09-08,50.44,50.8,50.32,50.45,10530,47.4582809308985,47.7969998273125,47.3453746320938,47.4676897891322,11191.5811020074,0.0,1.0
2023-09-11,50.89,51.0848,50.8,50.85,7692,47.881679551416,48.0649641098089,47.7969998273125,47.8440441184811,8175.27462836094,0.0,1.0
2023-09-12,51.06,51.2799,50.7628,51.0209,7639,48.0416301413893,48.2485309339488,47.761998874683,48.0048415056954,8118.94473297572,0.0,1.0
2023-09-13,51.1,51.3,50.74,51.1091,6898,48.0792655743242,48.2674427389986,47.7405466779102,48.0878276353169,7331.38902579742,0.0,1.0
2023-09-14,52.27,52.44,51.79,52.05,6183,49.1801019876698,49.340052577643,48.7284767924511,48.9731071065278,6571.46685220432,0.0,1.0
2023-09-15,52.2003,52.571,52.07,52.26,18903,49.1145222457807,49.4633086205048,48.9919248229953,49.170693129436,20090.6417446577,0.0,1.0
2023-09-18,52.2491,52.59,51.9222,52.33,116910,49.1604374739613,49.4811854511489,48.8528618983009,49.2365551370721,124255.246594082,0.0,1.0
2023-09-19,52.89,53.25,52.85,53.05,10582,49.7634511981606,50.1021700945746,49.7258157652257,49.9139929299001,11246.8481691778,0.0,1.0
2023-09-20,52.2563,53.165,52.11,52.61,10309,49.1672118518896,50.022194799588,49.0295602559302,49.5000031676163,10956.6960665331,0.0,1.0
2023-09-21,51.75,51.986,51.715,51.78,23331,48.6908413595162,48.912890413832,48.6579103556981,48.7190679342173,24796.8450798608,0.0,1.0
2023-09-22,51.6,52.1098,51.42,51.7915,19649,48.5497084860103,49.0293720787655,48.3803490378033,48.7298881211861,20883.5115929101,0.0,1.0
2023-09-25,51.46,51.63,51.1794,51.31,9747,48.4179844707382,48.5779350607115,48.1539719086999,48.2768515972324,10359.3866098068,0.0,1.0
2023-09-26,50.88,51.2699,50.65,51.1174,7468,47.8722706931823,48.2391220757151,47.6558669538066,48.0956369876509,7937.20110824226,0.0,1.0
2023-09-27,50.79,51.3199,50.4,51.08,14018,47.7875909690788,48.2861663668837,47.4206454979636,48.0604478578567,14898.7259152839,0.0,1.0
2023-09-28,51.17,51.4699,50.6834,50.86,51284,48.1451275819602,48.4272992403896,47.6872925403073,47.8534529767148,54506.0821685989,0.0,1.0
2023-09-29,49.74,50.49,49.74,50.49,14088,46.7996608545379,47.5053252220671,46.7996608545379,47.5053252220671,14973.123890321,0.0,1.0
2023-10-02,49.47,49.76,49.2,49.76,36458,46.5456216822273,46.8184785710053,46.2915825099168,46.8184785710053,38748.5910557441,0.0,1.0
2023-10-03,48.06,48.34,47.7901,48.22,33183,45.2189726712724,45.4824207018167,44.9650275875442,45.369514403012,35267.8286522232,0.0,1.0
2023-10-04,46.81,47.0399,46.6001,46.88,64735,44.042865392057,44.2591750428503,43.8453734577312,44.1087273996931,68802.1844860824,0.0,1.0
2023-10-05,48.12,48.16,47.57,47.93,22761,45.2754258206747,45.3130612536096,44.75793861782,45.096657514234,24191.032997416,0.0,1.0
2023-10-06,48.245,48.4599,47.7322,47.97,8245,45.3930365485963,45.595232912039,44.910550298371,45.1342929471689,8763.01863115391,0.0,1.0
2023-10-09,48.43,48.445,47.8501,48.08,8406,45.5671004259202,45.5812137132707,45.0214807369466,45.2377903877398,8934.13397373921,0.0,1.0
2023-10-10,49.54,49.74,49.0,49.37,13828,46.6114836898634,46.7996608545379,46.1034053452424,46.4515330998901,14696.7885544689,0.0,1.0
2023-10-11,49.1,49.63,48.86,49.4,7350,46.1974939275796,46.6961634139669,45.9716813299702,46.4797596745913,7811.78737889403,0.0,1.0
2023-10-12,49.11,49.58,49.07,49.58,18898,46.2069027858133,46.6491191227983,46.1692673528784,46.6491191227983,20085.3276035836,0.0,1.0
2023-10-13,48.76,48.934,48.43,48.93,7126,45.877592747633,46.0413068808998,45.5671004259202,46.0375433376063,7573.71385877536,0.0,1.0
2023-10-16,48.89,49.1585,48.62,48.66,6475,45.9999079046714,46.2525357482469,45.7458687323609,45.7835041652958,6881.81269093046,0.0,1.0
2023-10-17,48.99,49.3273,48.67,48.67,26440,46.0939964870086,46.4113572752321,45.7929130235295,45.7929130235295,28101.1779997222,0.0,1.0
2023-10-18,48.075,48.85,47.99,48.3896,5543,45.233085958623,45.9622724717365,45.1531106636363,45.5290886386559,5891.2567947224,0.0,1.0
2023-10-19,47.89,48.25,47.85,48.13,14805,45.0590220812991,45.3977409777131,45.0213866483642,45.2848346789085,15735.1717203437,0.0,1.0
2023-10-20,47.38,48.0126,47.38,47.6331,20630,44.5791703113792,45.1743746832446,44.5791703113792,44.8173085132748,21926.1460716441,0.0,1.0
2023-10-23,47.21,47.535,46.93,47.13,45548,44.419219721406,44.7250076140019,44.1557716908617,44.3439488555362,48409.699528417,0.0,1.0
2023-10-24,47.445,47.6399,47.1573,47.38,48405,44.6403278898984,44.8237065368737,44.3696350385142,44.5791703113792,51446.199738145,0.0,1.0
2023-10-25,47.585,48.0,47.49,47.76,16947,44.7720519051706,45.1625195218701,44.6826677519502,44.9367069242607,18011.7497564785,0.0,1.0
2023-10-26,47.18,47.47,46.96,47.285,49898,44.3909931467048,44.6638500354828,44.1839982655629,44.4897861581589,53033.0022628645,0.0,1.0
2023-10-27,47.41,47.8,47.27,47.8,29746,44.6073968860804,44.9743423571956,44.4756728708083,44.9743423571956,31614.8880779023,0.0,1.0
2023-10-30,47.5,47.8,47.13,47.585,7430,44.6920766101839,44.9743423571956,44.3439488555362,44.7720519051706,7896.81363607928,0.0,1.0
2023-10-31,48.1,48.1,47.84,47.84,34363,45.2566081042073,45.2566081042073,45.0119777901305,45.0119777901305,36521.9659457055,0.0,1.0
2023-11-01,48.58,48.85,48.1966,48.22,17929,45.708233299426,45.9622724717365,45.3474976747451,45.369514403012,19055.4470634274,0.0,1.0
2023-11-02,49.21,49.3699,48.702,48.78,14540,46.3009913681505,46.4514390113078,45.8230213698774,45.8964104641005,15453.5222434176,0.0,1.0
2023-11-03,50.13,50.28,49.88,49.93,45710,47.166606325653,47.3077391991589,46.93138486981,46.9784291609786,48581.8776992172,0.0,1.0
2023-11-06,49.32,49.6,49.31,49.6,5487,46.4044888087215,46.6679368392657,46.3950799504878,46.6679368392657,5831.73841469273,0.0,1.0
2023-11-07,48.83,49.03,48.56,49.03,6605,45.9434547552691,46.1316319199435,45.6894155829586,46.1316319199435,7019.98035885647,0.0,1.0
2023-11-08,47.66,47.87,47.45,47.76,18904,44.8426183419235,45.0402043648317,44.6450323190153,44.9367069242607,20091.7045728725,0.0,1.0
2023-11-09,47.98,48.595,47.98,48.45,15455,45.1437018054026,45.7223465867766,45.1437018054026,45.5859181423876,16426.0100599738,0.0,1.0
2023-11-10,48.71,48.78,48.18,48.26,62033,45.8305484564644,45.8964104641005,45.3318789700771,45.4071498359469,65930.4226496508,0.0,1.0
2023-11-13,48.87,48.9208,48.5333,48.615,7013,45.981090188204,46.0288871880313,45.6642939314745,45.741164303244,7453.6142705012,0.0,1.0
2023-11-14,49.92,50.09,49.42,49.42,35871,46.9690203027449,47.1289708927182,46.4985773910587,46.4985773910587,38124.7108936473,0.0,1.0
2023-11-15,49.48,49.61,49.0982,49.61,17970,46.5550305404611,46.6773456974995,46.1958003330975,46.6773456974995,19099.0230202348,0.0,1.0
2023-11-16,49.2,49.4636,49.1401,49.26,24973,46.2915825099168,46.5396000129578,46.2352234490968,46.3480356593192,26542.0090085879,0.0,1.0
2023-11-17,50.09,50.53,50.09,50.21,11081,47.1289708927182,47.542960655002,47.1289708927182,47.2418771915228,11777.1994483707,0.0,1.0
2023-11-20,50.1546,50.26,49.6601,49.8055,28971,47.189752116908,47.2889214826914,46.7244840772504,46.8612888759687,30791.1962114203,0.0,1.0
2023-11-21,49.95,50.16,49.75,50.03,7571,46.997246877446,47.1948329003542,46.8090697127716,47.0725177433158,8046.67241436827,0.0,1.0
2023-11-22,50.2788,50.4099,50.06,50.17,8735,47.3066101361708,47.429960267615,47.100744318017,47.2042417585879,9283.80445641353,0.0,1.0
2023-11-24,50.33,50.8799,50.33,50.35,4567,47.3547834903275,47.8721766045999,47.3547834903275,47.373601206795,4853.93645706246,0.0,1.0
2023-11-27,50.44,50.54,50.21,50.2728,3971,47.4582809308985,47.5523695132357,47.2418771915228,47.3009648212306,4220.49084103241,0.0,1.0
2023-11-28,50.5374,50.6199,50.1301,50.32,9006,47.5499232100949,47.6275462905231,47.1667004142354,47.3453746320938,9571.83090262853,0.0,1.0
2023-11-29,50.2,50.52,50.1,50.28,53490,47.2324683332891,47.5335517967683,47.1383797509519,47.3077391991589,56850.6812104819,0.0,1.0
2023-11-30,50.3,50.51,50.24,50.39,29158,47.3265569156263,47.5241429385345,47.270103766224,47.4112366397299,30989.9450875908,0.0,1.0
2023-12-01,50.84,50.9813,50.0601,50.3,49590,47.8346352602474,47.9675824270899,47.1008384065993,47.3265569156263,52705.6511727014,0.0,1.0
2023-12-04,49.98,50.11,49.9101,50.11,6153,47.0254734521472,47.1477886091856,46.9597055330935,47.1477886091856,6539.58200575986,0.0,1.0
2023-12-05,49.73,50.0199,49.73,49.94,20671,46.7902519963041,47.0630147964998,46.7902519963041,46.9878380192123,21969.7220284515,0.0,1.0
2023-12-06,50.17,50.61,50.1601,50.61,9120,47.2042417585879,47.6182315208718,47.1949269889366,47.6182315208718,9692.99331911751,0.0,1.0
2023-12-07,50.54,50.816,50.13,50.25,13906,47.5523695132357,47.8120540004864,47.166606325653,47.2795126244577,14779.6891552245,0.0,1.0
2023-12-08,49.91,50.1087,49.74,49.74,11306,46.9596114445111,47.1465654576152,46.7996608545379,46.7996608545379,12016.3357967042,0.0,1.0
2023-12-11,50.6,50.6,50.37,50.39,20750,47.608822662638,47.608822662638,47.3924189232624,47.4112366397299,22053.6854574219,0.0,1.0
2023-12-12,50.38,50.4399,50.0102,50.24,2995,47.4018277814961,47.4581868423161,47.053888204013,47.270103766224,3183.17050337247,0.0,1.0
2023-12-13,51.03,51.03,49.755,50.09,13049,48.0134035666881,48.0134035666881,46.8137741418884,47.1289708927182,13868.8453751277,0.0,1.0
2023-12-14,50.22,50.285,49.7,50.07,17987,47.2512860497566,47.3124436282758,46.762025421603,47.1101531762507,19117.0910998866,0.0,1.0
2023-12-15,50.08,50.595,49.97,50.595,44445,47.1195620344844,47.6041182335212,47.0160645939135,47.6041182335212,47237.4000074756,0.0,1.0
2023-12-18,50.25,50.45,50.2175,50.3,12883,47.2795126244577,47.4676897891322,47.2489338351981,47.3265569156263,13692.4158914683,0.0,1.0
2023-12-19,50.33,50.6806,50.155,50.49,18532,47.3547834903275,47.6846580600018,47.1901284712374,47.5053252220671,19696.3324769611,0.0,1.0
2023-12-20,50.375,51.0947,50.18,50.89,6465,47.3971233523793,48.0742788794603,47.2136506168217,47.881679551416,6871.1844087823,0.0,1.0
2023-12-21,51.15,51.16,50.905,50.945,6017,48.1263098654928,48.1357187237265,47.8957928387666,47.9334282717015,6395.03736854495,0.0,1.0
2023-12-22,50.32,50.6902,50.32,50.44,4831,48.3957795653066,48.7518232377048,48.3957795653066,48.5111908043336,5023.0809831663,1.1164,1.0
2023-12-26,49.82,50.1799,49.6901,49.89,4728,47.9148994026943,48.2610369437426,47.7899667364476,47.98222262546,4915.98569414412,0.0,1.0
2023-12-27,50.38,50.405,50.11,50.14,18304,48.4534851848201,48.4775291929507,48.1938098970094,48.2226627067662,19031.7686433194,0.0,1.0
2023-12-28,50.37,50.72,50.32,50.51,25828,48.4438675815679,48.7804836953965,48.3957795653066,48.5785140270993,26854.9235423761,0.0,1.0
2023-12-29,50.39,50.68,50.39,50.68,17325,48.4631027880723,48.7420132823875,48.4631027880723,48.7420132823875,18013.843517565,0.0,1.0
2024-01-02,50.29,50.79,50.06,50.06,39234,48.3669267555499,48.8478069181622,48.1457218807482,48.1457218807482,40793.9472766604,0.0,1.0
2024-01-03,50.06,50.5799,49.7133,50.09,11391,48.1457218807482,48.6457410738325,47.8122795759928,48.1745746905049,11843.9071577825,0.0,1.0
2024-01-04,50.63,50.85,50.49,50.57,11756,48.6939252661263,48.9055125376757,48.5592788205948,48.6362196466128,12223.4195897543,0.0,1.0
2024-01-05,50.97,51.5804,50.82,51.5804,60134,49.0209237767027,49.6079822792198,48.876659727919,49.6079822792198,62524.9331073737,0.0,1.0
2024-01-08,51.48,51.6142,50.9041,51.11,15997,49.5114215425673,49.6404897782124,48.9575437712704,49.1555702222341,16633.0421212402,0.0,1.0
2024-01-09,51.17,51.27,50.93,51.11,9956,49.2132758417476,49.3094518742701,48.9824533636937,49.1555702222341,10351.8514320852,0.0,1.0
2024-01-10,51.66,51.9124,51.61,51.8528,16178,49.6845384011077,49.9272867071944,49.6364503848465,49.869965791811,16821.2386970947,0.0,1.0
2024-01-11,51.94,52.0399,51.5204,51.86,22210,49.9538312921706,50.0499111486606,49.5502766597063,49.8768904661526,23093.0715454613,0.0,1.0
2024-01-12,52.25,52.4573,51.9901,52.32,11496,50.2519769929903,50.4513499084094,50.0020154844644,50.319300215756,11953.0819669799,0.0,1.0
2024-01-16,52.09,52.56,51.9,52.56,11774,50.0980953409543,50.5501226938099,49.9153608791616,50.5501226938099,12242.135271331,0.0,1.0
2024-01-17,51.57,51.57,51.0425,51.3151,9359,49.5979799718375,49.5979799718375,49.0906514002815,49.3528272649377,9731.11465979164,0.0,1.0
2024-01-18,51.77,51.88,51.65,51.65,10291,49.7903320368824,49.8961256726571,49.6749207978555,49.6749207978555,10700.1710614292,0.0,1.0
2024-01-19,51.6,51.8,51.243,51.37,69400,49.6268327815942,49.8191848466392,49.283484345489,49.4056279067925,72159.3500790191,0.0,1.0
2024-01-22,52.62,52.8699,52.31,52.38,18415,50.6078283133234,50.8481722185971,50.3096826125038,50.3770058352695,19147.1820130423,0.0,1.0
2024-01-23,51.71,51.8699,51.53,51.64,6448,49.7326264173689,49.8864118933724,49.5595095588285,49.6653031946032,6704.3730448057,0.0,1.0
2024-01-24,51.55,51.96,51.55,51.78,20072,49.578744765333,49.9730664986751,49.578744765333,49.7999496401347,20870.0644781855,0.0,1.0
2024-01-25,51.79,51.88,51.5,51.8,14701,49.8095672433869,49.8961256726571,49.5306567490718,49.8191848466392,15285.5130477184,0.0,1.0
2024-01-26,51.13,51.4435,51.0879,51.24,9888,49.1748054287386,49.4763172906966,49.1343153190467,49.2805990645133,10281.1477461288,0.0,1.0
2024-01-29,52.07,52.07,51.5064,51.66,12450,50.0788601344498,50.0788601344498,49.5368120151532,49.6845384011077,12945.0130905445,0.0,1.0
2024-01-30,51.61,51.928,51.4301,51.75,11889,49.6364503848465,49.9422901682679,49.4634297023386,49.7710968303779,12361.7076814043,0.0,1.0
2024-01-31,52.01,52.6,52.01,52.26,41238,50.0211545149363,50.5885931068189,50.0211545149363,50.2615945962425,42877.6264921988,0.0,1.0
2024-02-01,52.47,52.7072,52.09,52.39,23731,50.4635642645397,50.691693813683,50.0980953409543,50.3866234385217,24674.5466386917,0.0,1.0
2024-02-02,52.03,52.4243,51.82,51.87,6322,50.0403897214408,50.4196118176769,49.8384200531437,49.8865080694049,6573.36327376887,0.0,1.0
2024-02-05,51.93,52.1599,51.54,51.89,6830,49.9442136889184,50.1653223876875,49.5691271620807,49.9057432759094,7101.56139826657,0.0,1.0
2024-02-06,51.8375,51.9,51.57,51.62,7479,49.8552508588351,49.9153608791616,49.5979799718375,49.6460679880987,7776.36569511504,0.0,1.0
2024-02-07,52.53,52.76,52.14,52.47,15364,50.5212698840532,50.7424747588549,50.1461833572156,50.4635642645397,15974.8739857932,0.0,1.0
2024-02-08,51.72,51.9,51.19,51.87,12335,49.7422440206212,49.9153608791616,49.2325110482521,49.8865080694049,12825.4406804712,0.0,1.0
2024-02-09,51.59,51.8995,51.22,51.51,10912,49.617215178342,49.914879998999,49.2613638580088,49.540274352324,11345.862075825,0.0,1.0
2024-02-12,51.99,52.31,51.62,51.83,14291,50.0019193084319,50.3096826125038,49.6460679880987,49.8480376563959,14859.2114118049,0.0,1.0
2024-02-13,51.3,52.05,51.1722,51.65,47524,49.3383046840268,50.0596249279453,49.2153917144631,49.6749207978555,49413.5584028142,0.0,1.0
2024-02-14,51.6778,51.8495,51.2646,51.4,5766,49.7016577348967,49.8667919827378,49.3042583685139,49.4344807165493,5995.25666506663,0.0,1.0
2024-02-15,52.38,52.42,51.8931,52.14,5112,50.3770058352695,50.4154762482785,49.9087247329176,50.1461833572156,5315.2535677802,0.0,1.0
2024-02-16,52.4,52.67,52.0407,52.24,19120,50.396241041774,50.6559163295846,50.0506805569208,50.242359389738,19880.212874796,0.0,1.0
2024-02-20,52.765,53.05,52.48,52.63,14652,50.747283560481,51.02138525317,50.473181867792,50.6174459165757,15234.5648034263,0.0,1.0
2024-02-21,52.44,52.88,52.2501,52.54,6263,50.434711454783,50.8578859978818,50.2520731690228,50.5308874873054,6512.01742860081,0.0,1.0
2024-02-22,53.07,53.38,52.8101,53.1,18043,51.0406204596745,51.3387661604942,50.7906589511486,51.0694732694313,18760.3912604574,0.0,1.0
2024-02-23,53.365,53.6599,53.04,53.13,36317,51.3243397556158,51.6079628755246,51.0117676499178,51.098326079188,37760.967101149,0.0,1.0
2024-02-26,52.89,53.38,52.89,53.2228,7455,50.8675036011341,51.3387661604942,50.8675036011341,51.1875774373689,7751.41145301279,0.0,1.0
2024-02-27,52.99,53.2899,52.88,52.88,5954,50.9636796336566,51.2521115551914,50.8578859978818,50.8578859978818,6190.73156153429,0.0,1.0
2024-02-28,52.92,53.2324,52.7641,52.7641,14294,50.8963564108908,51.196810336491,50.7464179761883,50.7464179761883,14862.3306920677,0.0,1.0
2024-02-29,53.08,53.27,52.9001,53.27,5170,51.0502380629268,51.2329725247195,50.8772173804189,51.2329725247195,5375.55965286064,0.0,1.0
2024-03-01,54.01,54.03,53.6276,53.81,8368,51.9446751653857,51.9639103718902,51.5768980170198,51.7523231003408,8700.71241298606,0.0,1.0
2024-03-04,53.26,53.73,53.07,53.53,9292,51.2233549214672,51.6753822743228,51.0406204596745,51.4830302092779,9661.45073392285,0.0,1.0
2024-03-05,53.66,54.2038,53.59,53.59,8902,51.6080590515571,52.1310643164143,51.5407358287914,51.5407358287914,9255.94429976121,0.0,1.0
2024-03-06,54.9,55.1,54.62,54.78,7812,52.8006418548357,52.9929939198807,52.5313489637728,52.6852306158088,8122.60580428383,0.0,1.0
2024-03-07,54.47,54.9499,54.45,54.59,5960,52.3870849149891,52.8486336950644,52.3678497084846,52.5024961540161,6196.97012205986,0.0,1.0
2024-03-08,54.75,55.01,54.33,54.86,5317,52.656377806052,52.9064354906104,52.2524384694576,52.7621714418267,5528.40438573696,0.0,1.0
2024-03-11,53.23,53.67,53.23,53.67,37660,51.1945021117105,51.6176766548093,51.1945021117105,51.6176766548093,39157.3648987876,0.0,1.0
2024-03-12,53.52,53.7699,53.18,53.41,12327,51.4734126060256,51.7137565112993,51.1464140954492,51.3676189702509,12817.1225997705,0.0,1.0
2024-03-13,53.3763,53.5186,53.11,53.14,8679,51.3352076472909,51.4720661415703,51.0790908726835,51.1079436824403,9024.07780022776,0.0,1.0
2024-03-14,53.4534,53.93,53.21,53.93,5286,51.4093593683657,51.8677343393678,51.175266905206,51.8677343393678,5496.17182302154,0.0,1.0
2024-03-15,54.04,54.22,53.7836,53.94,12064,51.9735279751425,52.1466448336829,51.7269326277549,51.87735194262,12543.6656967332,0.0,1.0
2024-03-18,54.43,54.8,54.3143,54.34,6747,52.3486145019801,52.7044658223132,52.2373388323516,52.2620560727099,7015.26131099628,0.0,1.0
2024-03-19,54.59,55.13,54.27,54.55,7188,52.5024961540161,53.0218467296374,52.1947328499442,52.4640257410071,7473.7955096252,0.0,1.0
2024-03-20,55.25,55.33,54.7,54.76,3836,53.1372579686644,53.2141987946823,52.6082897897908,52.6659954093043,3988.51969601033,0.0,1.0
2024-03-21,54.83,55.2,54.55,54.55,5305,53.0216543775724,53.3794514251686,52.7508890442563,52.7508890442563,5485.93123723873,0.2998,1.0
2024-03-22,55.215,55.44,54.99,55.29,7107,53.393956710882,53.6115359965824,53.1763774251815,53.4664831394488,7349.38987805007,0.0,1.0
2024-03-25,54.7137,54.86,54.36,54.36,4834,52.9091900623414,53.0506649489991,52.5671554252204,52.5671554252204,4998.86740825863,0.0,1.0
2024-03-26,55.23,55.4397,55.1462,55.15,7880,53.4084619965953,53.6112458908681,53.32742580041,53.3311004727907,8148.7536568221,0.0,1.0
2024-03-27,55.3,55.3,54.7,55.06,29724,53.4761533299243,53.4761533299243,52.8959419013899,53.2440687585106,30737.7606212411,0.0,1.0
2024-03-28,55.13,55.4,54.7901,54.91,9800,53.3117600918396,53.5728552346801,52.9830703175748,53.0990159013769,10134.236781327,0.0,1.0
2024-04-01,54.06,54.27,53.89,54.23,25319,52.2770497109532,52.4801237109402,52.1126564728684,52.4414429490379,26182.524598614,0.0,1.0
2024-04-02,53.82,54.1891,53.41,53.41,13703,52.0449651395394,52.4018918699928,51.6484873300408,51.6484873300408,14170.3516953595,0.0,1.0
2024-04-03,54.4,54.8,54.16,54.16,14237,52.6058361871227,52.9926438061456,52.3737516157089,52.3737516157089,14722.5641893624,0.0,1.0
2024-04-04,54.5,55.34,54.42,55.06,25068,52.7025380918784,53.5148340918266,52.6251765680738,53.2440687585106,25922.9640443168,0.0,1.0
2024-04-05,54.66,54.78,54.2613,54.47,12147,52.8572611394876,52.9733034251945,52.4717106452265,52.6735275204517,12561.2830798754,0.0,1.0
2024-04-08,54.74,55.15,54.74,54.94,106972,52.9346226632922,53.3311004727907,52.9346226632922,53.1280264728037,110620.364997154,0.0,1.0
2024-04-09,55.08,55.17,54.6384,55.17,12192,53.2634091394617,53.3504408537419,52.8363735280603,53.3504408537419,12607.817840606,0.0,1.0
2024-04-10,54.38,54.55,53.97,54.47,57449,52.5864958061715,52.7508890442563,52.190017996673,52.6735275204517,59408.3437602504,0.0,1.0
2024-04-11,54.665,55.07,54.135,54.78,8878,52.8620962347254,53.2537389489861,52.34957613952,52.9733034251945,9180.79123924702,0.0,1.0
2024-04-12,53.975,54.69,53.975,54.49,5916,52.1948530919108,52.8862717109143,52.1948530919108,52.6928679014028,6117.76987738065,0.0,1.0
2024-04-15,54.27,54.76,54.01,54.76,11137,52.4801237109402,52.9539630442433,52.2286987585753,52.9539630442433,11516.8362279223,0.0,1.0
2024-04-16,52.82,53.11,52.7201,53.1,26955,51.077946091982,51.3583816157736,50.981340889131,51.348711425298,27874.3216776192,0.0,1.0
2024-04-17,52.4127,52.68,52.04,52.5,15756,50.6840792339118,50.9425634253239,50.3236712348872,50.7684999967636,16293.3708904682,0.0,1.0
2024-04-18,52.35,52.7775,52.2227,52.54,6031,50.62344713963,51.0368477824608,50.5003456148759,50.8071807586659,6236.69204369214,0.0,1.0
2024-04-19,52.27,52.4299,52.14,52.245,4919,50.5460856158254,50.7007119615298,50.4203731396429,50.5219101396365,5086.76640074973,0.0,1.0
2024-04-22,52.84,52.94,52.2282,52.58,4126,51.0972864729331,51.1939883776889,50.5056642196375,50.8458615205682,4266.72050609746,0.0,1.0
2024-04-23,52.52,52.8999,52.3724,52.54,6499,50.7878403777148,51.1552109138818,50.6451083662953,50.8071807586659,6720.6535552902,0.0,1.0
2024-04-24,52.67,52.9936,52.2745,52.9,5353,50.9328932348484,51.2458205986379,50.5504372015394,51.1553076157866,5535.56831535135,0.0,1.0
2024-04-25,51.4,51.7643,51.0612,51.38,36885,49.7047790444505,50.0570640834756,49.377152991138,49.6854386634993,38142.9922121679,0.0,1.0
2024-04-26,52.22,52.24,51.7984,52.08,6520,50.4977346634475,50.5170750443987,50.0900394329973,50.3623519967895,6742.36977696448,0.0,1.0
2024-04-29,52.5,52.79,52.0501,52.54,9266,50.7684999967636,51.0489355205553,50.3334381272675,50.8071807586659,9582.02428732405,0.0,1.0
2024-04-30,52.595,52.985,52.595,52.93,5641,50.8603668062816,51.2375042348289,50.8603668062816,51.1843181872133,5833.39078402708,0.0,1.0
2024-05-01,52.02,52.43,52.02,52.28,5069,50.3043308539361,50.7008086634346,50.3043308539361,50.555755806301,5241.88226985167,0.0,1.0
2024-05-02,53.01,53.3,52.48,53.06,10221,51.2616797110179,51.5421152348095,50.7491596158125,51.3100306633958,10569.5953206064,0.0,1.0
2024-05-03,53.455,53.67,53.09,53.61,9474,51.6920031871809,51.8999122824058,51.3390412348225,51.8418911395523,9797.11829247875,0.0,1.0
2024-05-06,53.78,54.04,53.45,53.78,11913,52.0062843776371,52.257709330002,51.6871680919431,52.0062843776371,12319.3023240763,0.0,1.0
2024-05-07,53.36,53.7499,53.171,53.48,25399,51.600136377663,51.9771771043056,51.4173697776746,51.7161786633699,26265.2530621351,0.0,1.0
2024-05-08,52.9056,52.95,52.66,52.66,6764,51.1607229224529,51.2036585681644,50.9232230443728,50.9232230443728,6994.69159070364,0.0,1.0
2024-05-09,52.9909,53.1599,52.5986,52.6,6121,51.2432096472095,51.4066358662467,50.8638480748528,50.8652019015193,6329.76156515331,0.0,1.0
2024-05-10,53.13,53.45,52.69,53.14,4787,51.3777219967248,51.6871680919431,50.9522336157995,51.3873921872003,4950.26443594002,0.0,1.0
2024-05-13,52.55,52.904,52.49,52.85,10521,50.8168509491415,51.1591756919768,50.758829806288,51.1069566634087,10879.8270588103,0.0,1.0
2024-05-14,52.61,52.92,52.34,52.77,7843,50.8748720919949,51.1746479967377,50.6137769491544,51.0295951396041,8110.49174244362,0.0,1.0
2024-05-15,52.79,53.099,52.57,52.91,7264,51.0489355205553,51.3477444062505,50.8361913300926,51.1649778062621,7511.74448771011,0.0,1.0
2024-05-16,52.5662,53.05,52.34,52.9998,5836,50.8325166577119,51.3003604729202,50.6137769491544,51.2518161167328,6035.04141385961,0.0,1.0
2024-05-17,52.66,52.9512,52.66,52.74,5506,50.9232230443728,51.2048189910215,50.9232230443728,51.0005845681774,5693.78650183534,0.0,1.0
2024-05-20,53.285,53.67,53.1632,53.22,8557,51.5276099490962,51.8999122824058,51.4098270291037,51.4647537110049,8848.84327936886,0.0,1.0
2024-05-21,53.33,53.7263,52.9601,53.7263,5887,51.5711258062362,51.9543554547832,51.2134254605448,51.9543554547832,6087.78080935428,0.0,1.0
2024-05-22,52.27,52.81,52.2214,52.51,10882,50.5460856158254,51.0682759015064,50.4990884901141,50.7781701872392,11253.139250449,0.0,1.0
2024-05-23,51.87,52.69,51.7401,52.69,8141,50.1592779968024,50.9522336157995,50.0336622225247,50.9522336157995,8418.65526905949,0.0,1.0
2024-05-24,52.485,52.74,52.17,52.4,5093,50.7539947110502,51.0005845681774,50.4493837110697,50.6717980920079,5266.70080890799,0.0,1.0
2024-05-28,52.9691,53.41,52.85,53.28,8025,51.2221286319728,51.6484873300408,51.1069566634087,51.5227748538584,8298.69899695397,0.0,1.0
2024-05-29,51.915,52.1862,51.64,52.18,11175,50.2027938539425,50.4650494196401,49.9368636158642,50.4590539015452,11556.1322480948,0.0,1.0
2024-05-30,52.4366,52.8099,52.18,52.45,10002,50.7071909891485,51.0681791996016,50.4590539015452,50.7201490443857,10343.1261517176,0.0,1.0
2024-05-31,53.56,53.64,52.96,53.43,15694,51.7935401871745,51.870901710979,51.21332875864,51.667827710992,16229.2563312393,0.0,1.0
2024-06-03,53.39,54.03,53.13,53.7,7393,51.6291469490897,52.2480391395264,51.3777219967248,51.9289228538325,7645.14413513778,0.0,1.0
2024-06-04,53.77,53.82,53.07,53.68,6562,51.9966141871615,52.0449651395394,51.3197008538713,51.9095824728813,6785.80222031302,0.0,1.0
2024-06-05,52.79,53.27,52.73,53.06,4051,51.0489355205553,51.5131046633828,50.9909143777018,51.3100306633958,4189.16257154648,0.0,1.0
2024-06-06,53.39,53.39,52.7,53.2437,4808,51.6291469490897,51.6291469490897,50.9619038062751,51.487672062432,4971.98065761429,0.0,1.0
2024-06-07,52.58,52.9099,52.46,52.9099,2689,50.8458615205682,51.1648811043574,50.7298192348613,51.1648811043574,2780.71048010084,0.0,1.0
2024-06-10,53.44,53.44,53.0,53.09,36401,51.6774979014676,51.6774979014676,51.2520095205423,51.3390412348225,37642.4850078656,0.0,1.0
2024-06-11,52.35,52.8247,52.31,52.79,2807,50.62344713963,51.0824910815055,50.5847663777277,51.0489355205553,2902.73496379437,0.0,1.0
2024-06-12,52.9725,53.55,52.9725,53.41,5301,51.2254164967345,51.7838699966989,51.2254164967345,51.6484873300408,5481.79481406268,0.0,1.0
2024-06-13,51.59,51.91,51.38,51.91,30069,49.8885126634864,50.1979587587047,49.6854386634993,50.1979587587047,31094.5271201756,0.0,1.0
2024-06-14,52.1,52.1401,51.8501,52.12,6674,50.3816923777406,50.4204698415477,50.140034317756,50.4010327586918,6901.62206924248,0.0,1.0
2024-06-17,51.18,51.62,51.18,51.44,7269,49.4920348539878,49.9175232349131,49.4920348539878,49.7434598063528,7516.91501668018,0.0,1.0
2024-06-18,51.66,51.66,51.18,51.455,7090,49.9562039968154,49.9562039968154,49.4920348539878,49.7579650920661,7331.81007955186,0.0,1.0
2024-06-20,51.09,51.57,51.0,51.17,31144,49.4050031397077,49.8691722825352,49.3179714254275,49.4823646635123,32206.1908487395,0.0,1.0
2024-06-21,50.91,50.9293,50.59,50.92,7305,49.2309397111473,49.2496031787652,48.921493615929,49.2406099016229,7554.14282526465,0.0,1.0
2024-06-24,51.23,51.3975,51.0201,51.1,44626,49.5403858063657,49.7023614968316,49.3374085082834,49.4146733301832,46148.0051636222,0.0,1.0
2024-06-25,51.58,51.82,51.33,51.66,113028,49.8788424730108,50.1109270444246,49.6370877111214,49.9562039968154,116882.909685696,0.0,1.0
2024-06-26,51.3995,51.8299,50.98,51.38,111464,49.7042955349267,50.1205005329954,49.2986310444764,49.6854386634993,115265.56822386,0.0,1.0
2024-06-27,51.29,51.605,51.05,51.21,19810,49.9590083520533,50.2658340028799,49.725236427614,49.8810843772402,20337.7715754488,0.3729,1.0
2024-06-28,51.52,52.08,51.52,51.68,4475,50.183039779641,50.7285076033327,50.183039779641,50.3388877292672,4594.22149420159,0.0,1.0
2024-07-01,51.4192,51.7002,51.05,51.69,11072,50.0848555713765,50.3585635329075,49.725236427614,50.3486282261188,11366.9766220782,0.0,1.0
2024-07-02,52.0889,52.2142,51.72,51.93,6118,50.7371766455307,50.8592250710817,50.3778497166738,50.5824001505582,6280.99376570398,0.0,1.0
2024-07-03,52.59,52.8799,52.25,52.32,3959,51.2252729427663,51.5076499464953,50.8940960498106,50.9622795277721,4064.47439006572,0.0,1.0
2024-07-05,52.44,52.9999,52.28,52.67,5465,51.0791654899917,51.624535908715,50.9233175403655,51.3031969175794,5610.59675213669,0.0,1.0
2024-07-08,51.98,52.7318,51.98,52.7108,5470,50.6311026348164,51.3633931881225,50.6311026348164,51.3429381447341,5615.72996051009,0.0,1.0
2024-07-09,52.2,52.23,51.885,52.12,9985,50.8453935655524,50.8746150561073,50.5385679147258,50.7674695907393,10251.017121699,0.0,1.0
2024-07-10,52.67,52.9,52.5312,52.7,7009,51.3031969175794,51.5272283451671,51.1679988212787,51.3324184081343,7195.73149784557,0.0,1.0
2024-07-11,53.18,53.45,52.64,52.89,40747,51.799962257013,52.0629556720072,51.2739754270245,51.5174878483155,41832.5683182641,0.0,1.0
2024-07-12,53.085,53.32,53.07,53.1657,6043,51.7074275369224,51.9363292129359,51.692816791645,51.7860333465151,6203.99564010284,0.0,1.0
2024-07-15,52.8541,53.2512,52.65,53.2,8700,51.4825194646181,51.8693145945966,51.2837159238761,51.8194432507162,8931.78256973269,0.0,1.0
2024-07-16,53.6,53.88,52.9558,52.9558,4674,52.2090631247818,52.4817970366277,51.5815803175992,51.5815803175992,4798.52318746329,0.0,1.0
2024-07-17,54.02,54.02,53.4838,53.67,5389,52.6181639925506,52.6181639925506,52.0958785513658,52.2772466027433,5532.57198486086,0.0,1.0
2024-07-18,52.81,54.03,52.81,54.03,3177,51.4395638735024,52.6279044894022,51.4395638735024,52.6279044894022,3261.64060046445,0.0,1.0
2024-07-19,52.91,53.09,52.33,52.8,4601,51.5369688420187,51.7122977853482,50.9720200246237,51.4298233766507,4723.57834521151,0.0,1.0
2024-07-22,52.58,53.06,52.3901,52.7294,6430,51.2155324459147,51.6830762947933,51.0305604107021,51.3610554688781,6601.30596820474,0.0,1.0
2024-07-23,53.12,53.16,52.54,53.04,3519,51.7415192759031,51.7804812633097,51.1765704585081,51.66359530109,3612.75205320568,0.0,1.0
2024-07-24,51.47,52.44,50.35,52.15,52678,50.1343372953828,51.0791654899917,49.0434016479993,50.7966910812942,54081.4301388941,0.0,1.0
2024-07-25,50.8553,51.4499,50.38,50.6,49678,49.5355889539126,50.114758896711,49.0726231385542,49.2869140692903,51001.5051148484,0.0,1.0
2024-07-26,51.16,51.45,51.03,51.03,5814,49.832381892982,50.1148563016795,49.7057554339107,49.7057554339107,5968.89469660068,0.0,1.0
2024-07-29,51.9,51.9,51.19,51.62,7641,50.5531786600033,50.5531786600033,49.8616033835369,50.2804447481574,7844.56903624454,0.0,1.0
2024-07-30,51.61,52.1,51.4,52.07,4372,50.2707042513057,50.747988597036,50.0661538174213,50.7187671064811,4488.47740170935,0.0,1.0
2024-07-31,53.47,53.59,52.73,53.17,13352,52.0824366657105,52.1993226279302,51.3616398986892,51.7902217601613,13707.719640353,0.0,1.0
2024-08-01,50.76,51.92,50.702,51.59,6429,49.4427620189165,50.5726596537065,49.386267137177,50.2512232576025,6600.27932653006,0.0,1.0
2024-08-02,48.82,50.56,48.1326,48.97,89951,47.5531056296986,49.2479520818837,46.883543876117,47.6992130824732,92347.4452793134,0.0,1.0
2024-08-05,47.2291,47.56,45.39,46.33,37932,46.0034899855715,46.3258030263922,44.2121152095867,45.1277219136407,38942.5720040345,0.0,1.0
2024-08-06,46.62,46.975,45.655,46.41,60003,45.4101963223382,45.7559839605713,44.4702383761551,45.2056458884538,61601.5804059392,0.0,1.0
2024-08-07,47.4616,48.655,47.38,48.35,47043,46.2299565373721,47.3923874316466,46.1504740830627,47.0953022776716,48296.3043020615,0.0,1.0
2024-08-08,48.98,48.98,48.2701,48.37,8339,47.7089535793248,47.7089535793248,47.017475707827,47.1147832713749,8561.16492517253,0.0,1.0
2024-08-09,48.46,48.95,48.03,48.5537,4396,47.2024477430396,47.6797320887699,46.7836063784192,47.2937161985395,4513.11680190172,0.0,1.0
2024-08-12,48.9223,49.265,48.4901,48.68,9818,47.6527509124909,47.9865577395965,47.2317666385631,47.4167386737757,10079.5679620271,0.0,1.0
2024-08-13,50.04,50.65,49.73,49.73,23027,48.7414462455985,49.3356165535485,48.4394908431977,48.4394908431977,23640.4778429006,0.0,1.0
2024-08-14,50.83,50.83,50.2,50.3931,5633,49.5109454968779,49.5109454968779,48.8972941952247,49.0853831894299,5783.07255348326,0.0,1.0
2024-08-15,51.9079,52.3199,51.46,51.46,5559,50.5608736525161,50.9621821228035,50.1245967985312,50.1245967985312,5707.10106955678,0.0,1.0
2024-08-16,51.79,52.21,51.48,51.48,9889,50.4460331946352,50.855134062404,50.1440777922344,50.1440777922344,10152.4595209295,0.0,1.0
2024-08-19,52.43,52.74,52.41,52.51,12490,51.0694249931401,51.3713803955409,51.0499439994368,51.1473489679532,12822.7545167772,0.0,1.0
2024-08-20,52.56,52.6899,52.25,52.62,29453,51.1960514522114,51.3225805063142,50.8940960498106,51.2544944333212,30237.6772444066,0.0,1.0
2024-08-21,52.63,52.9799,52.4001,52.75,6497,51.2642349301729,51.6050549150117,51.0403009075537,51.3811208923925,6670.09096040842,0.0,1.0
2024-08-22,52.13,52.9369,52.13,52.9,5407,50.7772100875909,51.5631707785496,50.7772100875909,51.5272283451671,5551.05153500514,0.0,1.0
2024-08-23,53.49,53.6,53.01,53.01,7355,52.1019176594138,52.2090631247818,51.6343738105351,51.6343738105351,7550.94951728551,0.0,1.0
2024-08-26,52.6913,53.14,52.61,53.14,8852,51.3239441758734,51.7610002696064,51.2447539364696,51.7610002696064,9087.83210428435,0.0,1.0
2024-08-27,53.74,53.74,53.13,53.13,9965,52.3454300807047,52.3454300807047,51.7512597727548,51.7512597727548,10230.4842882053,0.0,1.0
2024-08-28,52.87,53.575,52.6601,53.38,5329,51.4980068546122,52.1847118826527,51.2935538256963,51.9947721940457,5470.97348437995,0.0,1.0
2024-08-29,53.28,55.4499,53.14,53.48,14020,51.8973672255294,54.0109576373664,51.7610002696064,52.0921771625621,14393.5162790405,0.0,1.0
2024-08-30,53.715,54.09,53.36,53.93,8670,52.3210788385756,52.6863474705121,51.9752912003425,52.5304995208858,8900.98331949224,0.0,1.0
2024-09-03,53.58,54.0803,53.4465,53.86,3380,52.1895821310785,52.676899188566,52.0595464981091,52.4623160429244,3470.04886042489,0.0,1.0
2024-09-04,52.7,53.0799,52.56,52.56,6720,51.3324184081343,51.7024598835281,51.1960514522114,51.1960514522114,6899.0320538625,0.0,1.0
2024-09-05,53.56,53.56,52.6601,53.02,14890,52.1701011373752,52.1701011373752,51.2935538256963,51.6441143073868,15286.6945360138,0.0,1.0
2024-09-06,51.17,52.47,51.14,52.47,5371,49.8421223898337,51.1083869805466,49.8129008992787,51.1083869805466,5514.09243471658,0.0,1.0
2024-09-09,52.54,52.67,52.25,52.3,14093,51.1765704585081,51.3031969175794,50.8940960498106,50.9427985340688,14468.4611212923,0.0,1.0
2024-09-10,51.79,52.13,51.5,52.13,5577,50.4460331946352,50.7772100875909,50.1635587859377,50.7772100875909,5725.58061970107,0.0,1.0
2024-09-11,52.0321,52.0321,50.78,51.72,3344,50.6818506234134,50.6818506234134,49.4622430126198,50.3778497166738,3433.08976013634,0.0,1.0
2024-09-12,52.15,52.62,51.6911,51.81,4943,50.7966910812942,51.2544944333212,50.3496996807725,50.4655141883385,5074.68979795273,0.0,1.0
2024-09-13,52.63,52.7,51.97,52.515,3425,51.2642349301729,51.3324184081343,50.6213621379647,51.152219216379,3516.24773578557,0.0,1.0
2024-09-16,52.65,53.09,52.62,52.62,4964,51.2837159238761,51.7122977853482,51.2544944333212,51.2544944333212,5096.24927312105,0.0,1.0
2024-09-17,52.5,52.705,52.25,52.655,4021,51.1376084711016,51.3372886565601,50.8940960498106,51.288586172302,4128.12617389599,0.0,1.0
2024-09-18,52.55,52.55,51.96,52.4999,2716,51.1863109553598,51.1863109553598,50.6116216411131,51.137511066133,2788.35878843609,0.0,1.0
2024-09-19,53.48,53.8,53.05,53.7878,4723,52.0921771625621,52.4038730618146,51.6733357979417,52.3919896556555,4848.82862952271,0.0,1.0
2024-09-20,53.41,53.9399,53.365,53.68,4028,52.0239936846006,52.540142612769,51.9801614487683,52.2869870995949,4135.31266561878,0.0,1.0
2024-09-23,54.08,54.23,53.63,53.74,5316,52.6766069736604,52.822714426435,52.2382846153367,52.3454300807047,5457.62714260908,0.0,1.0
2024-09-24,53.25,53.97,53.2401,53.7101,4722,51.8681457349744,52.5694615082924,51.8585026430913,52.3163059951183,4847.80198784803,0.0,1.0
2024-09-25,53.56,53.96,53.2701,53.64,4848,52.1701011373752,52.5597210114408,51.8877241336462,52.2480251121883,4977.15883885795,0.0,1.0
2024-09-26,54.71,55.1,54.52,54.69,3634,53.2902582753136,53.6701376525275,53.1051888351325,53.2707772816104,3730.8158457941,0.0,1.0
2024-09-27,53.47,54.25,53.3801,53.72,11118,52.0824366657105,52.8421954201383,51.9948695990143,52.3259490870014,11414.2021391136,0.0,1.0
2024-09-30,54.2459,54.53,53.7301,54.325,7987,52.8382018164291,53.1149293319842,52.3357869888216,52.9152491465256,8199.78705568449,0.0,1.0
2024-10-01,53.88,54.61,53.88,54.61,18723,52.4817970366277,53.1928533067973,52.4817970366277,53.1928533067973,19221.8120750696,0.0,1.0
2024-10-02,53.9447,54.1099,53.7,53.92,6449,52.5448180512578,52.7057310592468,52.3064680932982,52.5207590240342,6620.81216002369,0.0,1.0
2024-10-03,53.5,53.83,53.05,53.31,6554,52.1116581562654,52.4330945523695,51.6733357979417,51.9265887160843,6728.6095358653,0.0,1.0
2024-10-04,54.82,54.82,54.03,54.06,6789,53.3974037406817,53.3974037406817,52.6279044894022,52.6571259799572,6969.87032941554,0.0,1.0
2024-10-07,53.46,54.08,53.2,53.85,13412,52.0726961688588,52.6766069736604,51.8194432507162,52.4525755460727,13769.3181408339,0.0,1.0
2024-10-08,54.12,54.28,53.71,53.91,8272,52.715568961067,52.8714169106932,52.3162085901498,52.5110185271826,8492.37993296883,0.0,1.0
2024-10-09,53.22,53.37,53.03,53.03,15820,51.8389242444195,51.9850316971941,51.6538548042384,51.6538548042384,16241.471293468,0.0,1.0
2024-10-10,53.6,53.6,52.8501,53.16,9747,52.2090631247818,52.2090631247818,51.4786232658774,51.7804812633097,10006.6764031247,0.0,1.0
2024-10-11,53.21,53.83,52.98,52.98,3212,51.8291837475679,52.4330945523695,51.6051523199802,51.6051523199802,3297.57305907832,0.0,1.0
2024-10-14,53.625,53.85,53.24,53.6399,3470,52.2334143669109,52.4525755460727,51.8584052381228,52.2479277072198,3562.44661114626,0.0,1.0
2024-10-15,52.16,53.07,52.14,53.07,6754,50.8064315781459,51.692816791645,50.7869505844426,51.692816791645,6933.93787080168,0.0,1.0
2024-10-16,53.25,53.39,52.8379,52.87,36366,51.8681457349744,52.0045126908974,51.4667398597184,51.4980068546122,37334.8511414827,0.0,1.0
2024-10-17,52.91,53.27,52.91,53.27,5899,51.5369688420187,51.8876267286777,51.5369688420187,51.8876267286777,6056.15923894864,0.0,1.0
2024-10-18,52.82,53.29,52.79,53.03,5129,51.449304370354,51.907107722381,51.4200828797991,51.6538548042384,5265.64514944356,0.0,1.0
2024-10-21,52.24,52.24,51.66,52.235,4475,50.884355552959,50.884355552959,50.3194067355639,50.8794853045331,4594.22149420159,0.0,1.0
2024-10-22,51.4,51.58,51.0463,51.56,16415,50.0661538174213,50.2414827607508,49.7216324437789,50.2220017670476,16852.3230899037,0.0,1.0
2024-10-23,49.86,50.4821,49.86,50.31,39441,48.566117302269,49.1720736114095,48.566117302269,49.0044396605928,40491.7742911296,0.0,1.0
2024-10-24,50.62,50.63,50.05,50.39,12462,49.3063950629935,49.3161355598452,48.7511867424502,49.0823636354059,12794.0085498861,0.0,1.0
2024-10-25,50.22,50.92,50.04,50.53,8562,48.916775188928,49.5986099685427,48.7414462455985,49.2187305913288,8790.10601862659,0.0,1.0
2024-10-28,50.645,50.988,49.5775,50.47,10741,49.3307463051226,49.6648453471338,48.2909482662102,49.160287610219,11027.1582277585,0.0,1.0
2024-10-29,51.05,51.44,50.9739,51.15,5694,49.725236427614,50.1051158048279,49.651111246573,49.8226413961304,5845.69769563885,0.0,1.0
2024-10-30,51.345,51.96,51.19,51.5,3672,50.0125810847373,50.6116216411131,49.8616033835369,50.1635587859377,3769.82822943201,0.0,1.0
2024-10-31,51.71,51.71,51.1167,51.5,4237,50.3681092198221,50.3681092198221,49.7902055416144,50.1635587859377,4349.88077562729,0.0,1.0
2024-11-01,51.65,52.0899,51.53,51.899,5406,50.3096662387123,50.7381506952159,50.1927802764926,50.5522046103181,5550.02489333045,0.0,1.0
2024-11-04,51.6928,52.39,51.66,51.7148,4697,50.3513555652373,51.0304630057335,50.3194067355639,50.3727846583109,4822.13594598098,0.0,1.0
2024-11-05,52.7,52.7,51.7839,51.7839,3987,51.3324184081343,51.3324184081343,50.4400914915557,50.4400914915557,4093.22035695681,0.0,1.0
2024-11-06,52.39,52.54,51.77,52.41,6681,51.0304630057335,51.1765704585081,50.426552200932,51.0499439994368,6858.99302854991,0.0,1.0
2024-11-07,53.33,53.3555,52.9,53.13,28192,51.9460697097875,51.9709079767592,51.5272283451671,51.7512597727548,28943.0820926327,0.0,1.0
2024-11-08,52.64,52.68,52.03,52.68,3144,51.2739754270245,51.312937414431,50.6798051190746,51.312937414431,3227.76142519995,0.0,1.0
2024-11-11,52.66,53.03,52.5199,52.63,6959,51.2934564207278,51.6538548042384,51.1569920598363,51.2642349301729,7144.39941411147,0.0,1.0
2024-11-12,52.39,52.62,51.6601,52.52,4635,51.0304630057335,51.2544944333212,50.3195041405325,51.1570894648048,4758.4841621507,0.0,1.0
2024-11-13,51.885,52.2294,51.6715,51.95,39251,50.5385679147258,50.8740306262962,50.3306083069433,50.6018811442614,40296.71237294,0.0,1.0
2024-11-14,51.34,51.9,51.33,51.59,13498,50.0077108363115,50.5531786600033,49.9979703394599,50.2512232576025,13857.6093248565,0.0,1.0
2024-11-15,51.65,51.7403,51.2101,51.33,9207,50.3096662387123,50.3976229252826,49.8811817822087,49.9979703394599,9452.28989879643,0.0,1.0
2024-11-18,52.31,52.31,51.71,51.71,6330,50.9525390309204,50.9525390309204,50.3681092198221,50.3681092198221,6498.64180073655,0.0,1.0
2024-11-19,51.39,52.1299,51.3401,51.85,4519,50.0564133205697,50.7771126826224,50.00780824128,50.5044761757451,4639.39372788759,0.0,1.0
2024-11-20,51.81,51.81,50.99,51.49,4268,50.4655141883385,50.4655141883385,49.6667934465042,50.1538182890861,4381.70666754243,0.0,1.0
2024-11-21,51.65,52.1079,51.3801,51.96,7505,50.3096662387123,50.7556835895488,50.0467702286866,50.6116216411131,7704.9457684878,0.0,1.0
2024-11-22,52.5,52.5,51.79,51.8,3930,51.1376084711016,51.1376084711016,50.4460331946352,50.4557736914869,4034.70178149994,0.0,1.0
2024-11-25,52.44,52.71,52.18,52.435,4911,51.0791654899917,51.342158904986,50.8259125718491,51.0742952415659,5041.83726436291,0.0,1.0
2024-11-26,51.82,52.12,51.5801,51.93,8232,50.4752546851902,50.7674695907393,50.2415801657193,50.5824001505582,8451.31426598155,0.0,1.0
2024-11-27,51.59,51.82,51.56,51.82,7360,50.2512232576025,50.4752546851902,50.2220017670476,50.4752546851902,7556.08272565892,0.0,1.0
2024-11-29,53.17,53.17,52.52,52.52,2959,51.7902217601613,51.7902217601613,51.1570894648048,51.1570894648048,3037.8327153838,0.0,1.0
2024-12-02,53.99,53.99,53.4363,53.8045,4194,52.5889425019957,52.5889425019957,52.0496111913205,52.4082562853978,4305.73518361597,0.0,1.0
2024-12-03,54.3,54.545,54.03,54.45,3995,52.8908979043965,53.1295400772616,52.6279044894022,53.037005357171,4101.43349035426,0.0,1.0
2024-12-04,53.7,54.2784,53.7,53.89,5978,52.3064680932982,52.8698584311969,52.3064680932982,52.4915375334793,6137.26393124851,0.0,1.0
2024-12-05,54.1,54.44,53.76,54.04,10102,52.6960879673637,53.0272648603194,52.364911074408,52.6376449862539,10371.1341976367,0.0,1.0
2024-12-06,53.9,54.2235,53.5201,54.04,51232,52.5012780303309,52.8163831034814,52.1312365549372,52.6376449862539,52596.9062773041,0.0,1.0
2024-12-09,53.4687,53.9318,53.29,53.86,7970,52.0811704011198,52.5322528103192,51.907107722381,52.4623160429244,8182.33414721489,0.0,1.0
2024-12-10,52.88,53.256905,52.86,53.14,9980,51.5077473514638,51.8748715480505,51.4882663577605,51.7610002696064,10245.8839133256,0.0,1.0
2024-12-11,53.795,54.0699,53.6119,53.663,8553,52.3990028133887,52.6667690718403,52.2206543160352,52.2704282549471,8780.86624355446,0.0,1.0
2024-12-12,53.325,53.56,53.26,53.41,17190,51.9411994613617,52.1701011373752,51.8778862318261,52.0239936846006,17647.9703877822,0.0,1.0
2024-12-13,52.0,52.13,51.62,51.89,6073,51.5975547324359,51.726548619267,51.220495678622,51.4884060589635,6120.3675569044,0.9722,1.0
2024-12-16,51.41,51.78,51.3601,51.54,15095,51.0121209383564,51.379257385491,50.9626071310266,51.1411148251875,15212.7364188164,0.0,1.0
2024-12-17,51.06,51.48,51.06,51.33,5236,50.6648297045804,51.0815791851116,50.6648297045804,50.9327400849219,5276.83921092564,0.0,1.0
2024-12-18,50.56,51.8155,50.37,51.55,14207,50.1686993706146,51.4144826392026,49.9801698437076,51.1510374318668,14317.8102883156,0.0,1.0
2024-12-19,50.37,51.0283,50.19,50.71,38820,49.9801698437076,50.6333750414069,49.80156292348,50.3175384708044,39122.7842185129,0.0,1.0
2024-12-20,50.63,50.94,50.11,50.11,18040,50.2381576173698,50.5457584244286,49.7221820700455,49.7221820700455,18180.7065250379,0.0,1.0
2024-12-23,50.5,50.5687,50.05,50.3935,7473,50.1091637305387,50.1773320384256,49.6626464299696,50.003487969404,7531.28713201822,0.0,1.0
2024-12-24,50.59,51.08,50.59,50.9064,3123,50.1984671906526,50.684674917939,50.1984671906526,50.5124184659861,3147.3584522003,0.0,1.0
2024-12-26,51.83,51.85,51.4969,51.69,6997,51.4288704188876,51.4487156322462,51.0983483903996,51.2899539253772,7051.57447647951,0.0,1.0
2024-12-27,51.77,52.18,51.77,52.13,5551,51.3693347788117,51.7761616526636,51.3693347788117,51.726548619267,5594.29611532625,0.0,1.0
2024-12-30,51.76,51.85,51.29,51.48,17445,51.3594121721324,51.4487156322462,50.8930496582046,51.0815791851116,17581.0657056146,0.0,1.0
2024-12-31,51.68,51.89,51.53,51.69,8317,51.2800313186979,51.4884060589635,51.1311922185081,51.2899539253772,8381.87007587253,0.0,1.0
2025-01-02,51.595,52.071,51.33,51.68,90687,51.1956891619237,51.6680052398591,50.9327400849219,51.2800313186979,91394.33107739,0.0,1.0
2025-01-03,51.54,51.9354,51.122,51.45,8976,51.1411148251875,51.5334546932876,50.7263498659921,51.0518113650736,9046.01007587253,0.0,1.0
2025-01-06,52.13,52.379,51.8147,51.97,8380,51.726548619267,51.973621525582,51.4136888306682,51.567786912398,8445.36145675266,0.0,1.0
2025-01-07,51.45,51.9688,51.32,51.78,80990,51.0518113650736,51.5665961995965,50.9228174782425,51.379257385491,81621.6974203339,0.0,1.0
2025-01-08,51.55,51.55,50.8204,51.1,29510,51.1510374318668,51.1510374318668,50.427084048544,50.7045201312976,29740.1690440061,0.0,1.0
2025-01-10,50.07,51.28,49.71,50.3,45989,49.6824916433282,50.8831270515253,49.3252778028729,49.9107115969524,46347.7002427921,0.0,1.0
2025-01-13,49.98,50.37,49.54,49.54,14321,49.5931881832144,49.9801698437076,49.1565934893245,49.1565934893245,14432.6994537177,0.0,1.0
2025-01-14,50.23,50.23,49.57,49.85,7713,49.8412533501972,49.8412533501972,49.1863613093625,49.4641942963833,7773.15905918058,0.0,1.0
2025-01-15,50.24,50.752,50.16,50.51,11412,49.8511759568766,50.3592134188575,49.771795103442,50.1190863372181,11501.0101365706,0.0,1.0
2025-01-16,50.09,50.3559,50.06,50.195,65680,49.7023368566868,49.9661789682898,49.6725690366489,49.8065242268196,66192.2840667679,0.0,1.0
2025-01-17,50.47,50.51,50.175,50.28,10218,50.0793959105008,50.1190863372181,49.786679013461,49.8908663835938,10297.6972989378,0.0,1.0
2025-01-21,50.94,51.05,50.6727,50.86,11507,50.5457584244286,50.654907097901,50.2805271478905,50.4663775709941,11596.751107739,0.0,1.0
2025-01-22,50.6,51.0999,50.57,51.03,51234,50.2083897973319,50.7044209052308,50.1786219772939,50.6350618845424,51633.6096509863,0.0,1.0
2025-01-23,51.45,51.56,51.06,51.06,10786,51.0518113650736,51.1609600385461,50.6648297045804,50.6648297045804,10870.1275265554,0.0,1.0
2025-01-24,51.77,52.05,51.52,51.52,6880,51.3693347788117,51.6471677658325,51.1212696118288,51.1212696118288,6933.66191198786,0.0,1.0
2025-01-27,51.67,51.8552,51.3601,51.53,16098,51.2701087120185,51.4538753877195,50.9626071310266,51.1311922185081,16223.5595144158,0.0,1.0
2025-01-28,51.71,51.75,51.42,51.687435,21961,51.3097991387358,51.3494895654531,51.0220435450357,51.2874087767639,22132.2891350531,0.0,1.0
2025-01-29,52.02,52.02,51.73,51.81,21041,51.6173999457946,51.6173999457946,51.3296443520944,51.409025205529,21205.113414264,0.0,1.0
2025-01-30,52.56,52.9399,52.39,52.64,7601,52.1532207064775,52.5301805342247,51.9845363929292,52.2326015599121,7660.28549317148,0.0,1.0
2025-01-31,52.33,52.7846,52.17,52.52,7799,51.9250007528533,52.376082452495,51.7662390459843,52.1135302797603,7859.82983308043,0.0,1.0
2025-02-03,51.835,52.1486,51.61,51.61,11894,51.4338317222272,51.7450046676905,51.2105730719427,51.2105730719427,11986.7695902883,0.0,1.0
2025-02-04,52.2011,52.4143,51.74,51.74,5897,51.7970983527569,52.0086483271599,51.3395669587738,51.3395669587738,5942.99481031867,0.0,1.0
2025-02-05,53.03,53.03,52.3701,52.55,26514,52.6195832204053,52.6195832204053,51.9647904056374,52.1432980997982,26720.8011532625,0.0,1.0
2025-02-06,53.32,53.46,52.97,53.24,72346,52.9073388141055,53.0462553076159,52.5600475803294,52.8279579606709,72910.2768437025,0.0,1.0
2025-02-07,52.94,53.31,52.64,53.31,551154,52.5302797602915,52.8974162074261,52.2326015599121,52.8974162074261,555452.833930197,0.0,1.0
2025-02-10,53.29,53.6102,53.02,53.33,9900,52.8775709940675,53.1952928599392,52.609660613726,52.9172614207848,9977.21699544765,0.0,1.0
2025-02-11,53.39,53.39,53.13,53.15,6891,52.9767970608607,52.9767970608607,52.7188092871985,52.7386545005571,6944.74770864946,0.0,1.0
2025-02-12,52.7653,52.7653,52.35,52.46,6511,52.3569318216039,52.3569318216039,51.9448459662119,52.0539946396844,6561.78382397572,0.0,1.0
2025-02-13,53.49,53.619,53.195,53.27,7956,53.0760231276538,53.204024753817,52.783306230614,52.8577257807089,8018.05438543248,0.0,1.0
2025-02-14,53.6351,53.7906,53.3839,53.64,3841,53.2200001505707,53.374296684434,52.9707442707863,53.2248622278435,3870.95863429438,0.0,1.0
2025-02-18,54.395,54.5065,54.12,54.27,11051,53.9740190321318,54.0846560966061,53.7011473484506,53.8499864486404,11137.1944461305,0.0,1.0
2025-02-19,54.12,54.3446,53.895,53.91,26238,53.7011473484506,53.924009094468,53.477888698166,53.492772608185,26442.6484370258,0.0,1.0
2025-02-20,54.34,54.438,54.0501,54.33,4838,53.9194446953956,54.0166862408528,53.6317883277622,53.9095220887162,4875.73493171472,0.0,1.0
2025-02-21,54.17,54.4499,53.92,54.26,7829,53.7507603818472,54.0284941428012,53.5026952148643,53.840063841961,7890.06382397572,0.0,1.0
2025-02-24,53.76,54.199,53.68,54.03,9132,53.3439335079953,53.7795359412172,53.2645526545608,53.6118438883368,9203.22682852807,0.0,1.0
2025-02-25,54.27,54.54,53.93,54.46,11294,53.8499864486404,54.1178968289818,53.5126178215436,54.0385159755473,11382.0897723824,0.0,1.0
2025-02-26,54.3,54.79,53.96,54.25,17514,53.8797542686783,54.3659619959647,53.5423856415816,53.8301412352817,17650.6038846737,0.0,1.0
2025-02-27,54.15,54.79,54.0,54.57,14530,53.7309151684886,54.3659619959647,53.5820760682989,54.1476646490198,14643.3295902883,0.0,1.0
2025-02-28,53.86,53.879,53.27,53.55,8410,53.4431595747884,53.4620125274791,52.8577257807089,53.1355587677297,8475.59544764796,0.0,1.0
2025-03-03,54.4,55.2299,54.4,54.85,8306,53.9789803354714,54.8024574637878,53.9789803354714,54.4254976360406,8370.78427921093,0.0,1.0
2025-03-04,54.21,54.6244,53.6782,54.26,6689,53.7904508085645,54.2016436293553,53.2627665853585,53.840063841961,6741.17216995447,0.0,1.0
2025-03-05,55.55,55.68,55.04,55.25,41852,55.1200801035926,55.2490739904237,54.6140271629476,54.8224019032132,42178.4328983308,0.0,1.0
2025-03-06,55.41,55.8191,55.3413,55.54,11337,54.9811636100822,55.387097449333,54.9129953021953,55.1101574969133,11425.4251593323,0.0,1.0
2025-03-07,56.13,56.13,55.4949,55.67,10069,55.6955912909929,55.6955912909929,55.0654065407896,55.2391513837444,10147.5351441578,0.0,1.0
2025-03-10,54.57,55.21,54.57,55.01,8490,54.1476646490198,54.7827114764959,54.1476646490198,54.5842593429096,8556.21942336874,0.0,1.0
2025-03-11,54.35,54.57,54.07,54.57,6667,53.9293673020749,54.1476646490198,53.6515343150541,54.1476646490198,6719.00057663126,0.0,1.0
2025-03-12,55.34,55.42,54.97,54.98,8197,54.911705363327,54.9910862167615,54.5445689161924,54.5544915228717,8260.93411229135,0.0,1.0
2025-03-13,55.73,55.78,55.3978,55.44,10206,55.2986870238203,55.3483000572169,54.9690580299334,55.0109314301202,10285.6037025797,0.0,1.0
2025-03-14,56.26,56.6,56.09,56.09,6450,55.8245851778239,56.1619538049206,55.6559008642756,55.6559008642756,6500.30804248862,0.0,1.0
2025-03-17,57.34,57.3699,56.82,56.92,11993,56.8962266991899,56.9258952931611,56.3802511518656,56.4794772186587,12086.5417602428,0.0,1.0
2025-03-18,56.68,57.1799,56.66,56.74,14498,56.2413346583552,56.7373657662541,56.2214894449965,56.3008702984311,14611.08,0.0,1.0
2025-03-19,57.53,57.662,57.0701,57.14,6195,57.0847562260969,57.2157346342639,56.6284155449152,56.6977745656036,6243.31911987861,0.0,1.0
2025-03-20,57.5,57.5,56.9628,56.99,14641,57.054988406059,57.054988406059,56.5219459752462,56.5489354654139,14755.1953566009,0.0,1.0
2025-03-21,56.8,57.25,56.8,57.02,6701,56.3604059385069,56.8069232390761,56.3604059385069,56.5787032854519,6753.2657663126,0.0,1.0
2025-03-24,56.59,57.0115,56.59,56.7231,9787,56.1520311982413,56.5702690697744,56.1520311982413,56.284101093143,9863.33562974204,0.0,1.0
2025-03-25,57.59,57.59,56.88,57.0,5026,57.1442918661728,57.1442918661728,56.4397867919415,56.5588580720932,5065.20127465857,0.0,1.0
2025-03-26,56.14,57.015,56.14,56.76,9798,55.7055138976722,56.5737419821122,55.7055138976722,56.3207155117897,9874.42142640364,0.0,1.0
2025-03-27,56.415,56.82,56.1,56.28,16253,55.9783855813533,56.3802511518656,55.6658234709549,55.8444303911826,16379.7684673748,0.0,1.0
2025-03-28,54.85,55.4,54.85,55.4,24268,54.4254976360406,54.9712410034029,54.4254976360406,54.9712410034029,24457.2830349014,0.0,1.0
2025-03-31,54.82,54.89,54.36,54.57,14836,54.3957298160026,54.4651880627579,53.9392899087542,54.1476646490198,14951.7162974203,0.0,1.0
2025-04-01,54.265,54.5766,53.66,54.05,7770,53.8450251453007,54.1542135694281,53.2447074412022,53.6316891016954,7830.60364188164,0.0,1.0
2025-04-02,54.21,54.21,53.4854,53.64,8609,53.7904508085645,53.7904508085645,53.0714587285813,53.2248622278435,8676.14758725341,0.0,1.0
2025-04-03,52.48,52.81,52.1103,52.63,14993,52.073839853043,52.4012858734604,51.7070010841088,52.2226789532328,15109.9408497724,0.0,1.0
2025-04-04,48.42,49.7864,48.1214,49.74,29821,48.0452615412413,49.4010865179029,47.748972505797,49.3550456229108,30053.5947496206,0.0,1.0
2025-04-07,47.79,49.63,43.52,47.44,72368,47.4201373204445,49.2458969494384,43.1831842683772,47.0728460866685,72932.4484370258,0.0,1.0
2025-04-08,49.33,50.65,48.3408,50.32,39880,48.9482187490589,50.2580028307285,47.9666744963411,49.9305568103111,40191.0518968134,0.0,1.0
2025-04-09,51.74,52.83,48.6413,48.8,25839,51.3395669587738,52.421131086819,48.2648488270545,48.4223205950553,26040.5363581183,0.0,1.0
2025-04-10,50.92,51.4,49.5801,51.4,10834,50.52591321107,51.0021983316771,49.1963831421086,51.0021983316771,10918.5019119879,0.0,1.0
2025-04-11,52.77,52.77,50.9501,51.74,10130,52.3615954467432,52.3615954467432,50.5557802571747,51.3395669587738,10209.0109256449,0.0,1.0
2025-04-14,52.63,53.24,52.5,52.77,7865,52.2226789532328,52.8279579606709,52.0936850664017,52.3615954467432,7926.34461305007,0.0,1.0
2025-04-15,53.36,53.91,52.9,53.07,11860,52.9470292408227,53.492772608185,52.4905893335742,52.6592736471226,11952.504400607,0.0,1.0
2025-04-16,52.63,53.5005,52.63,53.12,15596,52.2226789532328,53.0864418646671,52.2226789532328,52.7088866805192,15717.6440667678,0.0,1.0
2025-04-17,54.21,54.3725,53.84,53.84,10825,53.7904508085645,53.9516931671033,53.4233143614298,53.4233143614298,10909.4317147193,0.0,1.0
2025-04-21,53.42,54.22,53.05,54.22,16375,53.0065648808986,53.8003734152438,52.639428433764,53.8003734152438,16502.720030349,0.0,1.0
2025-04-22,55.3,55.43,54.4311,54.48,9148,54.8720149366097,55.0010088234408,54.0098396422441,54.0583611889059,9219.35162367224,0.0,1.0
2025-04-23,54.83,55.52,54.7,55.41,15074,54.405652422682,55.0903122835547,54.2766585358509,54.9811636100822,15191.5726251897,0.0,1.0
2025-04-24,54.79,55.459,54.55,55.1421,6022,54.3659619959647,55.0297843828109,54.1278194356612,54.7153369771434,6068.9697723824,0.0,1.0
2025-04-25,55.66,55.66,54.57,55.43,6517,55.2292287770651,55.2292287770651,54.1476646490198,55.0010088234408,6567.83062215478,0.0,1.0
2025-04-28,56.2588,56.2588,55.5643,56.18,2943,55.8233944650224,55.8233944650224,55.134269431144,55.7452043243894,2965.95450682853,0.0,1.0
2025-04-29,56.82,56.82,55.8466,55.8466,3367,56.3802511518656,56.3802511518656,55.4143846177011,55.4143846177011,3393.26157814871,0.0,1.0
2025-04-30,55.57,55.950832,55.3737,55.4,5844,55.1399253169512,55.5178099316409,54.9451445478363,54.9712410034029,5889.58142640365,0.0,1.0
2025-05-01,55.84,55.9942,55.0733,55.61,6268,55.4078356972927,55.5608422922878,54.6470694431897,55.1796157436685,6316.88849772383,0.0,1.0
2025-05-02,55.55,56.31,55.5254,55.99,6082,55.1200801035926,55.8741982112205,55.0956704911615,55.5566747974825,6129.43775417299,0.0,1.0
2025-05-05,56.75,56.8414,55.87,55.87,10061,56.3107929051104,56.4014855301593,55.4376035173307,55.4376035173307,10139.4727465857,0.0,1.0
2025-05-06,56.27,56.566,56.0985,56.566,4142,55.8345077845033,56.128216942211,55.664335079953,56.128216942211,4174.30634294385,0.0,1.0
2025-05-07,56.53,56.53,55.73,55.99,5827,56.0924955581654,56.0924955581654,55.2986870238203,55.5566747974825,5872.44883156298,0.0,1.0
2025-05-08,55.94,56.7699,55.94,56.26,4259,55.5070617640859,56.3305388924022,55.5070617640859,55.8245851778239,4292.21890743551,0.0,1.0
2025-05-09,56.63,56.63,56.04,56.53,9729,56.1917216249586,56.1917216249586,55.606287830879,56.0924955581654,9804.88324734446,0.0,1.0
2025-05-12,56.61,57.27,56.4101,57.07,8903,56.1718764116,56.8267684524347,55.9735235040805,56.6283163188484,8972.44069802731,0.0,1.0
2025-05-13,56.57,56.84,56.19,56.19,7560,56.1321859848827,56.4000963652242,55.7551269310687,55.7551269310687,7618.96570561457,0.0,1.0
2025-05-14,56.1077,56.79,56.1077,56.79,10932,55.673463878098,56.3504833318276,55.673463878098,56.3504833318276,11017.2662822458,0.0,1.0
2025-05-15,57.2,57.2,56.36,56.715,38607,56.7573102056795,56.7573102056795,55.9238112446171,56.2760637817328,38908.1228831563,0.0,1.0
2025-05-16,56.91,57.67,56.74,56.93,12351,56.4695546119794,57.2236727196073,56.3008702984311,56.489399825338,12447.3340515933,0.0,1.0
2025-05-19,57.23,57.41,56.82,56.85,5192,56.7870780257175,56.9656849459451,56.3802511518656,56.4100189719035,5232.49602427921,0.0,1.0
2025-05-20,57.4,57.82,57.0901,57.25,11356,56.9557623392658,57.372511819797,56.6482607582739,56.8069232390761,11444.573353566,0.0,1.0
2025-05-21,57.6,57.9801,57.24,57.8265,6646,57.1542144728521,57.5313727527329,56.7970006323968,57.3789615141386,6697.83678300455,0.0,1.0
2025-05-22,57.37,57.96,57.1409,57.41,8200,56.9259945192279,57.5114283133074,56.6986676002048,56.9656849459451,8263.95751138088,0.0,1.0
2025-05-23,57.8683,57.97,57.25,57.35,6193,57.4204380100581,57.5213509199867,56.8069232390761,56.9061493058692,6241.30352048559,0.0,1.0
2025-05-27,58.96,59.45,58.82,58.88,14448,58.5036889812389,58.9898967085253,58.3647724877285,58.4243081278044,14560.6900151745,0.0,1.0
2025-05-28,58.37,58.5537,57.93,58.3785,8349,57.9182551871593,58.1005334718583,57.4816604932695,57.9266894028368,8414.11966616085,0.0,1.0
2025-05-29,57.94,58.61,57.84,58.52,7348,57.4915830999488,58.1563977474629,57.3923570331557,58.0670942873491,7405.31216995448,0.0,1.0
2025-05-30,58.78,59.0066,58.31,58.7,7622,58.3250820610112,58.5499283283645,57.8587195470834,58.2457012075767,7681.44928679818,0.0,1.0
2025-06-02,60.06,60.06,58.8901,59.22,6889,59.5951757159635,59.5951757159635,58.4343299605505,58.7616767549011,6942.73210925645,0.0,1.0
2025-06-03,59.095,60.54,58.81,59.45,9600,58.6376441714096,60.0714608365706,58.3548498810492,58.9898967085253,9674.8770864947,0.0,1.0
2025-06-04,59.37,59.43,58.77,59.21,8347,58.9105158550908,58.9700514951667,58.3151594543319,58.7517541482218,8412.10406676783,0.0,1.0
2025-06-05,58.5045,58.95,58.25,58.95,7663,58.0517142469961,58.4937663745596,57.7991839070076,58.4937663745596,7722.76907435509,0.0,1.0
2025-06-06,59.19,59.33,58.66,59.33,3632,58.7319089348631,58.8708254283735,58.2060107808595,58.8708254283735,3660.32849772383,0.0,1.0
2025-06-09,58.52,59.2,58.44,58.79,4633,58.0670942873491,58.7418315415424,57.9877134339145,58.3350046676905,4669.13599393019,0.0,1.0
2025-06-10,58.95,58.95,58.39,58.39,5057,58.4937663745596,58.4937663745596,57.938100400518,57.938100400518,5096.44306525038,0.0,1.0
2025-06-11,58.59,58.81,58.16,58.2214,15671,58.1365525341043,58.3548498810492,57.7098804468937,57.7708052519047,15793.2290440061,0.0,1.0
2025-06-12,58.905,59.31,58.61,58.774,6525,58.4491146445027,58.8509802150149,58.1563977474629,58.3191284970036,6575.89301972685,0.0,1.0
2025-06-13,58.99,59.39,58.43,58.62,6534,58.5334568012768,58.9303610684494,57.9777908272352,58.1663203541422,6584.96321699545,0.0,1.0
2025-06-16,59.42,59.6592,59.13,59.5,3743,58.9601288884874,59.1974776402566,58.6723732947872,59.0395097419219,3772.19426403642,0.0,1.0
2025-06-17,58.1,58.9908,58.1,58.73,3808,57.6503448068178,58.5342506098112,57.6503448068178,58.2754690276147,3837.70124430956,0.0,1.0
2025-06-18,59.25,59.3255,58.8558,58.965,3854,58.791444574939,58.8663602553678,58.4002954196404,58.5086502845786,3884.06003034901,0.0,1.0
2025-06-20,57.935,58.6301,57.935,58.39,6561,57.4866217966091,58.1763421868883,57.4866217966091,57.938100400518,6612.17380880122,0.0,1.0
2025-06-23,58.59,58.59,57.57,57.57,3810,58.1365525341043,58.1365525341043,57.1244466528142,57.1244466528142,3839.71684370258,0.0,1.0
2025-06-24,58.3,58.7183,58.257313,58.58,3907,57.8487969404041,58.2638595777999,57.8064403092721,58.1266299274249,3937.47341426404,0.0,1.0
2025-06-25,58.2775,58.53,57.86,58.41,3775,57.8264710753757,58.0770168940284,57.4122022465143,57.9579456138766,3804.44385432473,0.0,1.0
2025-06-26,59.31,59.31,58.53,59.03,5318,59.31,59.31,58.53,59.03,5318,0.4626,1.0
2025-06-27,60.17,60.43,59.77,60.17,29525,60.17,60.43,59.77,60.17,29525,0.0,1.0
2025-06-30,59.72,59.8699,59.3253,59.77,6472,59.72,59.8699,59.3253,59.77,6472,0.0,1.0
2025-07-01,59.96,60.2635,59.67,59.88,41764,59.96,60.2635,59.67,59.88,41764,0.0,1.0
2025-07-02,59.55,59.9,59.15,59.7315,13591,59.55,59.9,59.15,59.7315,13591,0.0,1.0
2025-07-03,59.87,59.984,59.48,59.57,2377,59.87,59.984,59.48,59.57,2377,0.0,1.0
2025-07-07,57.98,59.35,57.945,59.35,21452,57.98,59.35,57.945,59.35,21452,0.0,1.0
2025-07-08,59.03,59.03,58.43,58.63,12558,59.03,59.03,58.43,58.63,12558,0.0,1.0
2025-07-09,59.24,59.24,58.5,59.0,5879,59.24,59.24,58.5,59.0,5879,0.0,1.0
2025-07-10,58.7938,59.14,58.35,58.87,7662,58.7938,59.14,58.35,58.87,7662,0.0,1.0
2025-07-11,58.28,58.59,57.919,58.25,6441,58.28,58.59,57.919,58.25,6441,0.0,1.0
2025-07-14,58.3614,58.73,58.35,58.6497,7650,58.3614,58.73,58.35,58.6497,7650,0.0,1.0
2025-07-15,57.5396,58.24,57.29,58.24,13718,57.5396,58.24,57.29,58.24,13718,0.0,1.0
2025-07-16,57.995,58.29,57.3772,58.03,5898,57.995,58.29,57.3772,58.03,5898,0.0,1.0
2025-07-17,58.23,58.5655,58.025,58.025,13332,58.23,58.5655,58.025,58.025,13332,0.0,1.0
2025-07-18,57.655,58.33,57.61,58.33,12712,57.655,58.33,57.61,58.33,12712,0.0,1.0
2025-07-21,58.4606,58.89,58.4606,58.53,5542,58.4606,58.89,58.4606,58.53,5542,0.0,1.0
2025-07-22,59.045,59.38,58.75,59.38,5295,59.045,59.38,58.75,59.38,5295,0.0,1.0
2025-07-23,60.865,61.29,60.4791,61.22,10601,60.865,61.29,60.4791,61.22,10601,0.0,1.0
2025-07-24,60.7,61.12,60.51,60.62,13054,60.7,61.12,60.51,60.62,13054,0.0,1.0
2025-07-25,60.095,60.33,59.8565,60.33,8173,60.095,60.33,59.8565,60.33,8173,0.0,1.0
2025-07-28,59.27,60.86,59.05,60.86,7421,59.27,60.86,59.05,60.86,7421,0.0,1.0
2025-07-29,59.0664,59.4,58.7601,59.4,9931,59.0664,59.4,58.7601,59.4,9931,0.0,1.0
2025-07-30,59.57,60.1299,59.26,59.26,6964,59.57,60.1299,59.26,59.26,6964,0.0,1.0
2025-07-31,59.3584,59.75,59.0754,59.402,5276,59.3584,59.75,59.0754,59.402,5276,0.0,1.0
2025-08-01,60.415,60.43,59.84,60.06,7459,60.415,60.43,59.84,60.06,7459,0.0,1.0
2025-08-04,61.485,61.86,61.04,61.45,13288,61.485,61.86,61.04,61.45,13288,0.0,1.0
2025-08-05,61.365,61.7,60.95,61.51,8923,61.365,61.7,60.95,61.51,8923,0.0,1.0
2025-08-06,62.4768,62.51,61.972,62.42,10155,62.4768,62.51,61.972,62.42,10155,0.0,1.0
2025-08-07,63.08,63.41,62.56,62.9556,8504,63.08,63.41,62.56,62.9556,8504,0.0,1.0
2025-08-08,63.555,64.059,63.555,63.74,12211,63.555,64.059,63.555,63.74,12211,0.0,1.0
2025-08-11,63.91,64.0899,63.42,63.9667,8999,63.91,64.0899,63.42,63.9667,8999,0.0,1.0
2025-08-12,64.62,64.62,63.86,63.86,9391,64.62,64.62,63.86,63.86,9391,0.0,1.0
2025-08-13,64.72,64.7499,64.0,64.45,7562,64.72,64.7499,64.0,64.45,7562,0.0,1.0
2025-08-14,63.9866,64.3526,63.525,63.99,6614,63.9866,64.3526,63.525,63.99,6614,0.0,1.0
2025-08-15,65.06,65.1299,64.3071,64.71,13368,65.06,65.1299,64.3071,64.71,13368,0.0,1.0
2025-08-18,64.93,65.1499,64.655,65.01,8436,64.93,65.1499,64.655,65.01,8436,0.0,1.0
2025-08-19,64.9279,65.185,64.5501,64.91,19843,64.9279,65.185,64.5501,64.91,19843,0.0,1.0
2025-08-20,64.7972,65.07,64.36,64.376,5593,64.7972,65.07,64.36,64.376,5593,0.0,1.0
2025-08-21,64.52,64.675073,64.1701,64.675073,5819,64.52,64.675073,64.1701,64.675073,5819,0.0,1.0
2025-08-22,65.3192,68.09,64.98,64.98,13594,65.3192,68.09,64.98,64.98,13594,0.0,1.0
2025-08-25,64.67,65.09,64.5243,65.02,10142,64.67,65.09,64.5243,65.02,10142,0.0,1.0
2025-08-26,64.5186,64.7199,64.2,64.2,11864,64.5186,64.7199,64.2,64.2,11864,0.0,1.0
2025-08-27,64.405,64.73,63.905,64.02,6436,64.405,64.73,63.905,64.02,6436,0.0,1.0
2025-08-28,65.0,65.39,64.65,64.7662,5055,65.0,65.39,64.65,64.7662,5055,0.0,1.0
2025-08-29,64.5082,64.8892,64.0521,64.54,5475,64.5082,64.8892,64.0521,64.54,5475,0.0,1.0
2025-09-02,64.7896,64.8518,64.38,64.48,4602,64.7896,64.8518,64.38,64.48,4602,0.0,1.0
2025-09-03,64.815,65.0899,64.3904,64.58,5435,64.815,65.0899,64.3904,64.58,5435,0.0,1.0
2025-09-04,65.1307,65.4899,65.0299,65.3479,9103,65.1307,65.4899,65.0299,65.3479,9103,0.0,1.0
2025-09-05,65.665,66.035,65.44,65.955,5579,65.665,66.035,65.44,65.955,5579,0.0,1.0
2025-09-08,67.08,67.4,66.77,66.83,5589,67.08,67.4,66.77,66.83,5589,0.0,1.0
2025-09-09,66.42,66.43,65.7899,66.21,7065,66.42,66.43,65.7899,66.21,7065,0.0,1.0
2025-09-10,66.59,66.85,66.575,66.73,5356,66.59,66.85,66.575,66.73,5356,0.0,1.0
2025-09-11,67.175,67.55,66.72,66.84,20072,67.175,67.55,66.72,66.84,20072,0.0,1.0
2025-09-12,66.785,66.95,66.585,66.61,5824,66.785,66.95,66.585,66.61,5824,0.0,1.0
2025-09-15,67.315,67.63,66.77,67.32,18206,67.315,67.63,66.77,67.32,18206,0.0,1.0
2025-09-16,67.0054,67.32,66.82,67.16,56758,67.0054,67.32,66.82,67.16,56758,0.0,1.0
2025-09-17,66.5634,67.24,66.31,66.72,6926,66.5634,67.24,66.31,66.72,6926,0.0,1.0
2025-09-18,66.5029,66.81,66.1541,66.29,14652,66.5029,66.81,66.1541,66.29,14652,0.0,1.0
2025-09-19,66.0309,66.3799,66.0,66.11,7208,66.0309,66.3799,66.0,66.11,7208,0.0,1.0
2025-09-22,66.1896,66.21,65.7219,65.8,7138,66.1896,66.21,65.7219,65.8,7138,0.0,1.0
2025-09-23,65.8876,66.38,65.879,66.38,5833,65.8876,66.38,65.879,66.38,5833,0.0,1.0
2025-09-24,65.7871,66.25,65.52,65.87,9105,65.7871,66.25,65.52,65.87,9105,0.0,1.0
2025-09-25,65.3788,65.65,65.0001,65.22,6799,65.3788,65.65,65.0001,65.22,6799,0.0,1.0
2025-09-26,65.47,65.77,65.02,65.43,12652,65.47,65.77,65.02,65.43,12652,0.0,1.0
2025-09-29,65.765,66.1303,65.24,66.08,16496,65.765,66.1303,65.24,66.08,16496,0.0,1.0
2025-09-30,65.165,65.21,64.86,65.01,5022,65.165,65.21,64.86,65.01,5022,0.0,1.0
2025-10-01,64.9072,65.41,64.79,65.27,7866,64.9072,65.41,64.79,65.27,7866,0.0,1.0
2025-10-02,64.5376,64.82,64.14,64.73,16168,64.5376,64.82,64.14,64.73,16168,0.0,1.0
2025-10-03,65.3386,65.69,65.16,65.28,5036,65.3386,65.69,65.16,65.28,5036,0.0,1.0
2025-10-06,65.93,66.6,65.69,66.05,7875,65.93,66.6,65.69,66.05,7875,0.0,1.0
2025-10-07,65.27,66.0799,65.06,65.5,20228,65.27,66.0799,65.06,65.5,20228,0.0,1.0
2025-10-08,65.5238,65.6567,64.87,65.47,7293,65.5238,65.6567,64.87,65.47,7293,0.0,1.0
2025-10-09,65.1901,65.69,64.92,65.69,9777,65.1901,65.69,64.92,65.69,9777,0.0,1.0
2025-10-10,62.89,65.33,62.16,63.77,26401,62.89,65.33,62.16,63.77,26401,0.0,1.0
2025-10-13,63.5063,64.57,62.006,63.51,10839,63.5063,64.57,62.006,63.51,10839,0.0,1.0
2025-10-14,64.1577,64.85,63.51,63.62,13006,64.1577,64.85,63.51,63.62,13006,0.0,1.0
2025-10-15,65.125,65.28,64.5673,65.17,6814,65.125,65.28,64.5673,65.17,6814,0.0,1.0
2025-10-16,65.3085,65.74,64.92,65.32,5515,65.3085,65.74,64.92,65.32,5515,0.0,1.0
2025-10-17,65.51,65.6346,63.69,65.11,5340,65.51,65.6346,63.69,65.11,5340,0.0,1.0
2025-10-20,66.0052,66.5028,65.91,65.91,5458,66.0052,66.5028,65.91,65.91,5458,0.0,1.0
2025-10-21,65.3486,65.6999,64.93,65.25,5587,65.3486,65.6999,64.93,65.25,5587,0.0,1.0
2025-10-22,65.705,66.08,65.4501,65.71,4940,65.705,66.08,65.4501,65.71,4940,0.0,1.0
2025-10-23,66.02,66.1,65.843,66.03,6321,66.02,66.1,65.843,66.03,6321,0.0,1.0
2025-10-24,66.2768,66.69,65.9098,66.17,7619,66.2768,66.69,65.9098,66.17,7619,0.0,1.0
2025-10-27,67.005,67.0539,66.62,66.89,5594,67.005,67.0539,66.62,66.89,5594,0.0,1.0
2025-10-28,66.635,66.84,66.33,66.4,5162,66.635,66.84,66.33,66.4,5162,0.0,1.0
2025-10-29,65.995,66.64,65.91,66.4,13459,65.995,66.64,65.91,66.4,13459,0.0,1.0
2025-10-30,66.43,66.6399,66.17,66.17,6806,66.43,66.6399,66.17,66.17,6806,0.0,1.0
2025-10-31,66.38,66.845,66.14,66.68,10543,66.38,66.845,66.14,66.68,10543,0.0,1.0
2025-11-03,66.315,66.65,66.17,66.23,5071,66.315,66.65,66.17,66.23,5071,0.0,1.0
2025-11-04,66.3134,66.85,66.1,66.21,9629,66.3134,66.85,66.1,66.21,9629,0.0,1.0
2025-11-05,66.595,66.775,66.08,66.52,14920,66.595,66.775,66.08,66.52,14920,0.0,1.0
2025-11-06,67.01,67.22,66.4471,66.79,4176,67.01,67.22,66.4471,66.79,4176,0.0,1.0
2025-11-07,67.2442,67.38,66.47,66.58,10983,67.2442,67.38,66.47,66.58,10983,0.0,1.0
2025-11-10,67.72,67.76,67.04,67.39,4266,67.72,67.76,67.04,67.39,4266,0.0,1.0
2025-11-11,67.585,67.639,66.99,67.33,34924,67.585,67.639,66.99,67.33,34924,0.0,1.0
2025-11-12,67.84,68.13,67.47,67.65,5659,67.84,68.13,67.47,67.65,5659,0.0,1.0
2025-11-13,67.44,68.6427,67.355,68.17,5529,67.44,68.6427,67.355,68.17,5529,0.0,1.0
2025-11-14,68.2697,68.64,67.76,68.14,18862,68.2697,68.64,67.76,68.14,18862,0.0,1.0
2025-11-17,66.975,67.76,66.9363,67.4,9999,66.975,67.76,66.9363,67.4,9999,0.0,1.0
2025-11-18,66.065,66.2799,65.54,65.89,7199,66.065,66.2799,65.54,65.89,7199,0.0,1.0
2025-11-19,66.135,66.1444,65.74,65.91,2439,66.135,66.1444,65.74,65.91,2439,0.0,1.0
2025-11-20,65.555,66.48,65.3386,66.18,6087,65.555,66.48,65.3386,66.18,6087,0.0,1.0
2025-11-21,66.771,67.0388,66.2042,66.47,6772,66.771,67.0388,66.2042,66.47,6772,0.0,1.0
2025-11-24,66.9776,67.0,66.39,66.52,4567,66.9776,67.0,66.39,66.52,4567,0.0,1.0
2025-11-25,67.53,67.5649,66.87,66.87,4954,67.53,67.5649,66.87,66.87,4954,0.0,1.0
2025-11-26,68.44,68.58,67.92,67.93,15978,68.44,68.58,67.92,67.93,15978,0.0,1.0