date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-08-25,19.58,19.59,19.4,19.57,33600,66.8397865452574,66.8739233106023,66.2253247690497,66.8056497799125,9842.76033787963,0.0,1.0
2010-08-26,19.42,19.59,19.34,19.55,14800,66.2935982997395,66.8739233106023,66.0205041769805,66.7373762492228,4335.50157739936,0.0,1.0
2010-08-27,19.44,19.48,19.2,19.35,2400,66.3618718304292,66.4984188918087,65.5425894621523,66.0546409423254,703.054309848545,0.0,1.0
2010-08-30,19.1,19.26,19.1,19.26,2800,65.2012218087036,65.7474100542215,65.2012218087036,65.7474100542215,820.230028156636,0.0,1.0
2010-08-31,19.18,19.18,18.97,19.01,11200,65.4743159314626,65.4743159314626,64.7574438592203,64.8939909205998,3280.92011262654,0.0,1.0
2010-09-01,19.79,19.8,19.55,19.69,14000,67.5566586174997,67.5907953828446,66.7373762492228,67.215290964051,4101.15014078318,0.0,1.0
2010-09-02,19.913,19.92,19.71,19.72,7600,67.9765408312416,68.000436566983,67.2835644947407,67.3177012600856,2226.33864785373,0.0,1.0
2010-09-03,20.24,20.26,20.11,20.2,18000,69.0928130580189,69.1610865887086,68.6490351085356,68.9562659966394,5272.90732386408,0.0,1.0
2010-09-07,20.35,20.42,20.28,20.4,14800,69.4683174768125,69.7072748342266,69.2293601193984,69.6390013035368,4335.50157739936,0.0,1.0
2010-09-08,20.67,20.73,20.57,20.58,40000,70.5606939678484,70.7655145599176,70.2193263143997,70.2534630797445,11717.5718308091,0.0,1.0
2010-09-09,20.68,20.9,20.67,20.9,56800,70.5948307331932,71.3458395707804,70.5606939678484,71.3458395707804,16638.9519997489,0.0,1.0
2010-09-10,20.87,20.91,20.81,20.82,15600,71.2434292747458,71.3799763361253,71.0386086826765,71.0727454480214,4569.85301401554,0.0,1.0
2010-09-13,21.13,21.14,20.9,20.9,68000,72.1309851737124,72.1651219390573,71.3458395707804,71.3458395707804,19919.8721123754,0.0,1.0
2010-09-14,20.85,20.93,20.69,20.84,45600,71.175155744056,71.448249866815,70.6289674985381,71.1410189787112,13358.0318871224,0.0,1.0
2010-09-15,20.91,20.92,20.7359,20.83,16400,71.3799763361253,71.4141131014701,70.7856552514711,71.1068822133663,4804.20445063172,0.0,1.0
2010-09-16,20.73,20.73,20.55,20.66,24400,70.7655145599176,70.7655145599176,70.1510527837099,70.5265572025035,7147.71881679354,0.0,1.0
2010-09-17,21.02,21.06,20.89,21.05,40000,71.7554807549188,71.8920278162983,71.3117028054355,71.8578910509535,11717.5718308091,0.0,1.0
2010-09-20,21.58,21.66,21.319,21.57,130800,73.6671396142316,73.9402337369906,72.7761700387305,73.6330028488867,38316.4598867457,0.0,1.0
2010-09-21,21.17,21.34,21.11,21.25,93200,72.2675322350919,72.8478572459547,72.0627116430227,72.5406263578509,27301.9423657852,0.0,1.0
2010-09-22,21.11,21.27,21.05,21.27,36800,72.0627116430227,72.6088998885406,71.8578910509535,72.6088998885406,10780.1660843444,0.0,1.0
2010-09-23,20.96,21.15,20.87,21.04,22400,71.5506601628496,72.1992587044022,71.2434292747458,71.8237542856086,6561.84022525309,0.0,1.0
2010-09-24,21.7,21.79,21.54,21.66,34800,74.0767807983701,74.3840116864739,73.5305925528521,73.9402337369906,10194.2874928039,0.0,1.0
2010-09-27,21.6,21.73,21.5601,21.67,30000,73.7354131449214,74.1791910944047,73.5992074511953,73.9743705023355,8788.17887310681,0.0,1.0
2010-09-28,21.7,21.72,21.53,21.72,49600,74.0767807983701,74.1450543290598,73.4964557875073,74.1450543290598,14529.7890702033,0.0,1.0
2010-09-29,21.66,21.68,21.53,21.67,30400,73.9402337369906,74.0085072676803,73.4964557875073,73.9743705023355,8905.3545914149,0.0,1.0
2010-09-30,21.53,21.66,21.41,21.61,28000,73.4964557875073,73.9402337369906,73.0868146033688,73.7695499102662,8202.30028156635,0.0,1.0
2010-10-01,22.31,22.35,22.01,22.01,40400,76.1591234844072,76.2956705457867,75.1350205240611,75.1350205240611,11834.7475491172,0.0,1.0
2010-10-04,22.23,22.44,22.08,22.31,47600,75.8860293616482,76.6029014338905,75.3739778814752,76.1591234844072,13943.9104786628,0.0,1.0
2010-10-05,22.91,22.95,22.48,22.5,55200,78.2073294050995,78.3438764664789,76.73944849527,76.8077220259597,16170.2491265165,0.0,1.0
2010-10-06,22.877,22.91,22.74,22.85,196400,78.0946780794614,78.2073294050995,77.6270043942366,78.0025088130302,57533.2776892726,0.0,1.0
2010-10-07,22.69,22.8759,22.6,22.83,36800,77.4563205675123,78.0909230352734,77.1490896794085,77.9342352823405,10780.1660843444,0.0,1.0
2010-10-08,22.85,22.889,22.61,22.61,1026400,78.0025088130302,78.1356421978752,77.1832264447533,77.1832264447533,300672.893178561,0.0,1.0
2010-10-11,22.96,23.0285,22.895,22.98,60400,78.3780132318238,78.6118500744362,78.1561242570822,78.4462867625136,17693.5334645217,0.0,1.0
2010-10-12,22.88,22.88,22.6,22.82,34000,78.1049191090648,78.1049191090648,77.1490896794085,77.9000985169956,9959.93605618772,0.0,1.0
2010-10-13,23.26,23.32,23.1,23.18,401200,79.4021161921699,79.6069367842392,78.855927946652,79.129022069411,117527.245463015,0.0,1.0
2010-10-14,23.21,23.21,22.92,23.21,320800,79.2314323654456,79.2314323654456,78.2414661704443,79.2314323654456,93974.9260830888,0.0,1.0
2010-10-15,22.95,23.095,22.84,23.09,61200,78.3438764664789,78.8388595639796,77.9683720476854,78.8217911813071,17927.8849011379,0.0,1.0
2010-10-18,22.84,22.9,22.71,22.83,87200,77.9683720476854,78.1731926397546,77.524594098202,77.9342352823405,25544.3065911638,0.0,1.0
2010-10-19,22.43,22.7,22.34,22.7,38800,76.5687646685457,77.4904573328572,76.2615337804418,77.4904573328572,11366.0446758848,0.0,1.0
2010-10-20,22.72,22.789,22.4,22.4,28400,77.5587308635469,77.7942745444265,76.466354372511,76.466354372511,8319.47599987445,0.0,1.0
2010-10-21,22.87,23.0199,22.81,22.96,39200,78.07078234372,78.5824924562396,77.8659617516507,78.3780132318238,11483.2203941929,0.0,1.0
2010-10-22,22.82,22.87,22.738,22.87,22000,77.9000985169956,78.07078234372,77.6201770411677,78.07078234372,6444.664506945,0.0,1.0
2010-10-25,22.99,23.17,22.9736,23.09,29200,78.4804235278584,79.0948853040661,78.4244392326928,78.8217911813071,8553.82743649063,0.0,1.0
2010-10-26,22.87,22.91,22.76,22.91,20000,78.07078234372,78.2073294050995,77.6952779249264,78.2073294050995,5858.78591540454,0.0,1.0
2010-10-27,22.71,22.8199,22.6,22.81,10400,77.524594098202,77.8997571493422,77.1490896794085,77.8659617516507,3046.56867601036,0.0,1.0
2010-10-28,22.61,22.8,22.55,22.8,22800,77.1832264447533,77.8318249863059,76.9784058526841,77.8318249863059,6679.01594356118,0.0,1.0
2010-10-29,22.48,22.54,22.39,22.45,13600,76.73944849527,76.9442690873392,76.4322176071662,76.6370381992354,3983.97442247509,0.0,1.0
2010-11-01,22.78,22.9,22.69,22.7,34400,77.7635514556161,78.1731926397546,77.4563205675123,77.4904573328572,10077.1117744958,0.0,1.0
2010-11-02,23.22,23.24,23.055,23.13,33600,79.2655691307905,79.3338426614802,78.7023125026001,78.9583382426866,9842.76033787962,0.0,1.0
2010-11-03,23.22,23.24,22.99,23.09,34400,79.2655691307905,79.3338426614802,78.4804235278584,78.8217911813071,10077.1117744958,0.0,1.0
2010-11-04,23.73,23.73,23.5,23.5,39200,81.0065441633789,81.0065441633789,80.2213985604468,80.2213985604468,11483.2203941929,0.0,1.0
2010-11-05,23.87,23.87,23.66,23.71,38400,81.4844588782071,81.4844588782071,80.7675868059648,80.9382706326891,11248.8689575767,0.0,1.0
2010-11-08,23.79,23.81,23.63,23.76,57200,81.2113647554481,81.2796382861378,80.6651765099302,81.1089544594135,16756.127718057,0.0,1.0
2010-11-09,23.62,23.939,23.51,23.91,42800,80.6310397445853,81.7200025590867,80.2555353257917,81.6210059395866,12537.8018589657,0.0,1.0
2010-11-10,23.98,24.01,23.74,23.93,158800,81.8599632970007,81.9623735930353,81.0406809287237,81.6892794702763,46518.760168312,0.0,1.0
2010-11-11,23.54,23.72,23.46,23.72,42000,80.3579456218263,80.972407398034,80.0848514990674,80.972407398034,12303.4504223495,0.0,1.0
2010-11-12,22.46,22.885,22.39,22.88,97200,76.6711749645803,78.1219874917373,76.4322176071662,78.1049191090648,28473.6995488661,0.0,1.0
2010-11-15,22.38,22.552,22.31,22.52,40400,76.3980808418213,76.9852332057531,76.1591234844072,76.8759955566495,11834.7475491172,0.0,1.0
2010-11-16,21.35,21.84,21.27,21.78,130000,72.8819940112996,74.5546955131983,72.6088998885406,74.349874921129,38082.1084501295,0.0,1.0
2010-11-17,21.57,21.6,21.35,21.35,51200,73.6330028488867,73.7354131449214,72.8819940112996,72.8819940112996,14998.4919434356,0.0,1.0
2010-11-18,21.82,21.87,21.66,21.77,81200,74.4864219825085,74.6571058092329,73.9402337369906,74.3157381557842,23786.6708165424,0.0,1.0
2010-11-19,21.1401,21.24,20.93,21.23,63600,72.1654633067107,72.506489592506,71.448249866815,72.4723528271611,18630.9392109864,0.0,1.0
2010-11-22,21.3,21.33,21.1,21.25,26400,72.7113101845752,72.8137204806098,72.0285748776778,72.5406263578509,7733.597408334,0.0,1.0
2010-11-23,20.6,20.97,20.58,20.82,63600,70.3217366104343,71.5847969281945,70.2534630797445,71.0727454480214,18630.9392109864,0.0,1.0
2010-11-24,20.8901,20.9,20.62,20.62,30400,71.312044173089,71.3458395707804,70.390010141124,70.390010141124,8905.35459141489,0.0,1.0
2010-11-26,19.23,19.33,18.98,19.33,350000,65.6449997581869,65.9863674116356,64.7915806245652,65.9863674116356,102528.75351958,0.0,1.0
2010-11-29,19.14,19.14,18.8401,19.07,120400,65.3377688700831,65.3377688700831,64.3140072773904,65.098811512669,35269.8912107353,0.0,1.0
2010-11-30,19.3,19.43,19.1,19.1,176000,65.883957115601,66.3277350650844,65.2012218087036,65.2012218087036,51557.31605556,0.0,1.0
2010-12-01,20.4,20.437,20.21,20.25,202400,69.6390013035368,69.7653073353129,68.9904027619843,69.1269498233638,59290.913463894,0.0,1.0
2010-12-02,20.79,20.82,20.5484,20.59,88400,70.9703351519868,71.0727454480214,70.1455909012547,70.2875998450894,25895.8337460881,0.0,1.0
2010-12-03,20.27,20.28,20.0,20.2,75600,69.1952233540535,69.2293601193984,68.273530689742,68.9562659966394,22146.2107602292,0.0,1.0
2010-12-06,20.05,20.24,20.04,20.24,102400,68.4442145164664,69.0928130580189,68.4100777511215,69.0928130580189,29996.9838868712,0.0,1.0
2010-12-07,19.7,20.18,19.7,20.13,97200,67.2494277293959,68.8879924659497,67.2494277293959,68.7173086392253,28473.699548866,0.0,1.0
2010-12-08,19.2201,19.51,19.0893,19.51,65600,65.6112043604955,66.6008291878433,65.1646954697846,66.6008291878433,19216.8178025269,0.0,1.0
2010-12-09,18.0001,18.42,17.98,18.42,219200,61.4465189884212,62.8799217652524,61.3779040900781,62.8799217652524,64212.2936328338,0.0,1.0
2010-12-10,18.645,18.66,18.44,18.47,79200,63.647998985512,63.6992041335293,62.9481952959421,63.0506055919767,23200.792225002,0.0,1.0
2010-12-13,19.1108,19.34,19.04,19.34,76000,65.2380895152761,66.0205041769805,64.9964012166344,66.0205041769805,22263.3864785372,0.0,1.0
2010-12-14,19.465,19.6,19.41,19.45,44000,66.4472137437914,66.9080600759472,66.2594615343946,66.3960085957741,12889.32901389,0.0,1.0
2010-12-15,18.93,19.13,18.86,19.13,23600,64.6208967978408,65.3036321047382,64.3819394404267,65.3036321047382,6913.36738017736,0.0,1.0
2010-12-16,18.97,19.12,18.86,19.12,266000,64.7574438592203,65.2694953393934,64.3819394404267,65.2694953393934,77921.8526748803,0.0,1.0
2010-12-17,19.0,19.0,18.87,18.89,44000,64.8598541552549,64.8598541552549,64.4160762057716,64.4843497364613,12889.32901389,0.0,1.0
2010-12-20,19.11,19.17,19.001,19.17,30000,65.2353585740485,65.4401791661177,64.8632678317894,65.4401791661177,8788.17887310681,0.0,1.0
2010-12-21,19.39,19.48,19.28,19.48,48800,66.1911880037049,66.4984188918087,65.8156835849113,66.4984188918087,14295.4376335871,0.0,1.0
2010-12-22,19.38,19.4,19.27,19.36,111600,66.15705123836,66.2253247690497,65.7815468195664,66.0887777076702,32692.0254079573,0.0,1.0
2010-12-23,19.34,19.455,19.15,19.455,22800,66.0205041769805,66.4130769784465,65.371905635428,66.4130769784465,6679.01594356118,0.0,1.0
2010-12-27,19.34,19.4,19.21,19.21,18000,66.0205041769805,66.2253247690497,65.5767262274972,65.5767262274972,5272.90732386409,0.0,1.0
2010-12-28,19.39,19.45,19.3801,19.45,12800,66.1911880037049,66.3960085957741,66.1573926060134,66.3960085957741,3749.6229858589,0.0,1.0
2010-12-29,19.57,19.63,19.44,19.6,36400,66.8056497799125,67.0104703719818,66.3618718304292,66.9080600759472,10662.9903660363,0.0,1.0
2010-12-30,19.75,19.8092,19.66,19.67,35200,67.4201115561202,67.6222012069619,67.1128806680164,67.1470174333613,10311.463211112,0.0,1.0
2010-12-31,20.1013,20.14,19.92,19.92,12800,68.6193361226855,68.7514454045702,68.000436566983,68.000436566983,3749.62298585891,0.0,1.0
2011-01-03,20.71,20.73,20.45,20.45,40400,70.6972410292278,70.7655145599176,69.8096851302612,69.8096851302612,11834.7475491172,0.0,1.0
2011-01-04,20.35,20.63,20.23,20.59,48800,69.4683174768125,70.4241469064689,69.058676292674,70.2875998450894,14295.4376335871,0.0,1.0
2011-01-05,20.14,20.25,19.941,20.07,58800,68.7514454045702,69.1269498233638,68.0721237742073,68.5124880471561,17224.8305912893,0.0,1.0
2011-01-06,19.56,19.8,19.41,19.8,282000,66.7715130145677,67.5907953828446,66.2594615343946,67.5907953828446,82608.881407204,0.0,1.0
2011-01-07,19.0,19.15,18.861,19.14,60800,64.8598541552549,65.371905635428,64.3853531169612,65.3377688700831,17810.7091828298,0.0,1.0
2011-01-10,18.43,18.46,18.3,18.45,62800,62.9140585305973,63.0164688266319,62.4702805811139,62.982332061287,18396.5877743702,0.0,1.0
2011-01-11,18.3,18.38,18.2,18.36,169200,62.4702805811139,62.7433747038729,62.1289129276652,62.6751011731832,49565.3288443224,0.0,1.0
2011-01-12,18.76,18.84,18.61,18.78,109200,64.040571786978,64.313665909737,63.5285203068049,64.1088453176677,31988.9710981088,0.0,1.0
2011-01-13,18.44,18.71,18.43,18.71,73600,62.9481952959421,63.8698879602536,62.9140585305973,63.8698879602536,21560.3321686887,0.0,1.0
2011-01-14,18.23,18.23,18.1,18.21,250400,62.2313232236998,62.2313232236998,61.7875452742165,62.1630496930101,73351.9996608649,0.0,1.0
2011-01-18,17.8703,18.03,17.79,18.01,423200,61.0034237742448,61.5485879168024,60.7293055485255,61.4803143861127,123971.90996996,0.0,1.0
2011-01-19,17.62,17.9399,17.6,17.88,52800,60.1489805376627,61.2410156610451,60.080707006973,61.0365364366293,15467.194816668,0.0,1.0
2011-01-20,17.76,17.8295,17.61,17.63,60000,60.6268952524909,60.8641457716377,60.1148437723178,60.1831173030076,17576.3577462136,0.0,1.0
2011-01-21,17.85,17.99,17.81,17.99,39200,60.9341261405947,61.4120408554229,60.7975790792152,61.4120408554229,11483.2203941929,0.0,1.0
2011-01-24,18.17,18.3,18.01,18.01,49600,62.0265026316306,62.4702805811139,61.4803143861127,61.4803143861127,14529.7890702033,0.0,1.0
2011-01-25,17.96,18.15,17.86,18.15,100000,61.3096305593883,61.9582291009409,60.9682629059396,61.9582291009409,29293.9295770227,0.0,1.0
2011-01-26,18.15,18.15,18.01,18.01,18800,61.9582291009409,61.9582291009409,61.4803143861127,61.4803143861127,5507.25876048026,0.0,1.0
2011-01-27,17.66,17.78,17.53,17.78,64400,60.2855275990422,60.6951687831806,59.8417496495589,60.6951687831806,18865.2906476026,0.0,1.0
2011-01-28,16.75,17.22,16.66,17.22,106400,57.1790819526589,58.7835099238679,56.8718510645551,58.7835099238679,31168.7410699522,0.0,1.0
2011-01-31,16.87,16.92,16.66,16.66,50400,57.5887231367974,57.7594069635217,56.8718510645551,56.8718510645551,14764.1405068194,0.0,1.0
2011-02-01,16.8,16.85,16.571,16.7,167600,57.3497657793833,57.5204496061076,56.5680338529857,57.0083981259346,49096.62597109,0.0,1.0
2011-02-02,16.69,16.75,16.6,16.73,207200,56.9742613605897,57.1790819526589,56.6670304724859,57.1108084219692,60697.022083591,0.0,1.0
2011-02-03,16.98,17.0,16.78,16.85,151200,57.964227555591,58.0325010862807,57.2814922486935,57.5204496061076,44292.4215204583,0.0,1.0
2011-02-04,16.636,16.85,16.48,16.85,63200,56.7899228277274,57.5204496061076,56.2573892883474,57.5204496061076,18513.7634926783,0.0,1.0
2011-02-07,16.71,16.79,16.59,16.68,114800,57.0425348912794,57.3156290140384,56.632893707141,56.9401245952448,33629.4311544221,0.0,1.0
2011-02-08,16.18,16.42,15.65,16.42,134000,55.2332863280013,56.0525686962782,53.4240377647231,56.0525686962782,39253.8656332104,0.0,1.0
2011-02-09,15.239,15.4,15.12,15.34,241600,52.0210167090489,52.5706186311013,51.6147892014449,52.3657980390321,70774.1338580869,0.0,1.0
2011-02-10,15.2007,15.23,15.01,15.23,153200,51.8902728977781,51.9902936202385,51.2392847826514,51.9902936202385,44878.3001119987,0.0,1.0
2011-02-11,15.93,15.96,15.53,15.53,203600,54.3798671943795,54.4822774904141,53.0143965805847,53.0143965805847,59642.4406188182,0.0,1.0
2011-02-14,16.378,16.5,16.26,16.48,266800,55.9091942818297,56.3256628190371,55.5063804507602,56.2573892883474,78156.2041114966,0.0,1.0
2011-02-15,16.38,16.56,16.318,16.34,148000,55.9160216348987,56.5304834111064,55.7043736897605,55.7794745735192,43355.0157739936,0.0,1.0
2011-02-16,16.57,16.66,16.51,16.51,141200,56.5646201764512,56.8718510645551,56.359799584382,56.359799584382,41363.0285627561,0.0,1.0
2011-02-17,16.86,16.9199,16.7662,16.83,208400,57.5545863714525,57.7590655958683,57.2343835125176,57.4521760754179,61048.5492385153,0.0,1.0
2011-02-18,16.53,16.57,16.4644,16.57,66000,56.4280731150718,56.5646201764512,56.2041359344094,56.5646201764512,19333.993520835,0.0,1.0
2011-02-22,16.0192,16.35,16.0,16.35,192800,54.6843671412558,55.8136113388641,54.6188245517936,55.8136113388641,56478.6962244997,0.0,1.0
2011-02-23,15.96,16.09,15.83,16.08,74800,54.4822774904141,54.9260554398974,54.0384995409308,54.8919186745526,21911.859323613,0.0,1.0
2011-02-24,15.5,15.63,15.33,15.63,185600,52.91198628455,53.3557642340334,52.3316612736872,53.3557642340334,54369.5332949542,0.0,1.0
2011-02-25,15.72,15.72,15.5222,15.57,118400,53.6629951221372,53.6629951221372,52.9877699036157,53.1509436419641,34684.0126191949,0.0,1.0
2011-02-28,15.74,15.75,15.64,15.73,150400,53.731268652827,53.7654054181718,53.3899009993782,53.6971318874821,44058.0700838421,0.0,1.0
2011-03-01,15.83,16.2799,15.83,16.24,506000,54.0384995409308,55.5743126137965,54.0384995409308,55.4381069200705,148227.283659735,0.0,1.0
2011-03-02,15.95,16.03,15.944,16.0,61200,54.4481407250692,54.7212348478282,54.4276586658623,54.6188245517936,17927.8849011379,0.0,1.0
2011-03-03,16.39,16.41,16.24,16.28,74800,55.9501584002436,56.0184319309333,55.4381069200705,55.57465398145,21911.859323613,0.0,1.0
2011-03-04,16.16,16.21,15.97,16.2,70000,55.1650127973115,55.3356966240359,54.516414255759,55.301559858691,20505.7507039159,0.0,1.0
2011-03-07,15.75,15.95,15.65,15.87,194800,53.7654054181718,54.4481407250692,53.4240377647231,54.1750466023103,57064.5748160402,0.0,1.0
2011-03-08,16.25,16.27,16.0,16.0,112400,55.4722436854154,55.5405172161051,54.6188245517936,54.6188245517936,32926.3768445735,0.0,1.0
2011-03-09,16.33,16.33,16.15,16.27,134000,55.7453378081743,55.7453378081743,55.1308760319667,55.5405172161051,39253.8656332104,0.0,1.0
2011-03-10,15.96,16.16,15.9401,16.16,138800,54.4822774904141,55.1650127973115,54.4143453273778,55.1650127973115,40659.9742529075,0.0,1.0
2011-03-11,16.0192,16.0292,15.801,15.96,32400,54.6843671412558,54.7185039066006,53.9395029214307,54.4822774904141,9491.23318295535,0.0,1.0
2011-03-14,16.06,16.06,15.88,15.94,21600,54.8236451438628,54.8236451438628,54.2091833676552,54.4140039597244,6327.48878863691,0.0,1.0
2011-03-15,15.83,15.88,15.5001,15.6,84800,54.0384995409308,54.2091833676552,52.9123276522035,53.2533539379988,24841.2522813152,0.0,1.0
2011-03-16,15.68,15.947,15.63,15.9,30400,53.5264480607577,54.4378996954658,53.3557642340334,54.2774568983449,8905.3545914149,0.0,1.0
2011-03-17,15.831,15.98,15.8,15.85,34000,54.0419132174653,54.5505510211039,53.9360892448962,54.1067730716205,9959.93605618771,0.0,1.0
2011-03-18,15.6801,15.81,15.67,15.8,32800,53.5267894284112,53.970226010241,53.4923112954129,53.9360892448962,9608.40890126344,0.0,1.0
2011-03-21,15.8,15.812,15.73,15.77,22800,53.9360892448962,53.97705336331,53.6971318874821,53.8336789488616,6679.01594356117,0.0,1.0
2011-03-22,15.83,15.9,15.8,15.83,25600,54.0384995409308,54.2774568983449,53.9360892448962,54.0384995409308,7499.24597171781,0.0,1.0
2011-03-23,16.15,16.182,16.0,16.0,15600,55.1308760319667,55.2401136810702,54.6188245517936,54.6188245517936,4569.85301401554,0.0,1.0
2011-03-24,16.46,16.51,16.27,16.33,68400,56.1891157576577,56.359799584382,55.5405172161051,55.7453378081743,20037.0478306835,0.0,1.0
2011-03-25,16.54,16.64,16.53,16.59,87600,56.4622098804166,56.8035775338653,56.4280731150718,56.632893707141,25661.4823094719,0.0,1.0
2011-03-28,16.5,16.57,16.48,16.57,45600,56.3256628190371,56.5646201764512,56.2573892883474,56.5646201764512,13358.0318871224,0.0,1.0
2011-03-29,16.67,16.71,16.48,16.53,43600,56.9059878299,57.0425348912794,56.2573892883474,56.4280731150718,12772.1532955819,0.0,1.0
2011-03-30,16.92,16.94,16.761,16.84,131600,57.7594069635217,57.8276804942115,57.2166323945383,57.4863128407628,38550.8113233619,0.0,1.0
2011-03-31,16.81,16.9,16.81,16.83,60000,57.3839025447281,57.691133432832,57.3839025447281,57.4521760754179,17576.3577462136,0.0,1.0
2011-04-01,17.37,17.41,17.26,17.28,50800,59.2955614040409,59.4321084654204,58.9200569852473,58.9883305159371,14881.3162251275,0.0,1.0
2011-04-04,17.83,17.83,17.7,17.81,210000,60.865852609905,60.865852609905,60.4220746604217,60.7975790792152,61517.2521117477,0.0,1.0
2011-04-05,18.08,18.11,17.92,18.02,98400,61.7192717435268,61.8216820395614,61.1730834980088,61.5144511514575,28825.2267037903,0.0,1.0
2011-04-06,18.3,18.35,18.2004,18.3,356000,62.4702805811139,62.6409644078383,62.130278398279,62.4702805811139,104286.389294201,0.0,1.0
2011-04-07,18.42,18.56,18.321,18.43,66800,62.8799217652524,63.3578364800806,62.5419677883382,62.9140585305973,19568.3449574512,0.0,1.0
2011-04-08,17.98,18.29,17.9,18.29,148800,61.3779040900781,62.4361438157691,61.1048099673191,62.4361438157691,43589.3672106098,0.0,1.0
2011-04-11,17.76,17.89,17.7235,17.89,36800,60.6268952524909,61.0706732019742,60.5022960589821,61.0706732019742,10780.1660843444,0.0,1.0
2011-04-12,17.62,17.7,17.55,17.69,48800,60.1489805376627,60.4220746604217,59.9100231802486,60.3879378950768,14295.4376335871,0.0,1.0
2011-04-13,17.97,18.12,17.9501,18.06,35600,61.3437673247332,61.8558188049063,61.2758351616969,61.650998212837,10428.6389294201,0.0,1.0
2011-04-14,18.03,18.09,17.891,17.95,45200,61.5485879168024,61.7534085088716,61.0740868785087,61.2754937940434,13240.8561688143,0.0,1.0
2011-04-15,17.9301,18.1,17.93,18.04,58800,61.2075616310071,61.7875452742165,61.2072202633537,61.5827246821473,17224.8305912894,0.0,1.0
2011-04-18,17.49,17.62,17.42,17.62,125600,59.7052025881794,60.1489805376627,59.4662452307653,60.1489805376627,36793.1755487405,0.0,1.0
2011-04-19,17.78,17.79,17.66,17.68,18400,60.6951687831806,60.7293055485255,60.2855275990422,60.3538011297319,5390.08304217218,0.0,1.0
2011-04-20,18.12,18.12,18.02,18.02,35600,61.8558188049063,61.8558188049063,61.5144511514575,61.5144511514575,10428.6389294201,0.0,1.0
2011-04-21,18.02,18.09,17.9563,18.09,20400,61.5144511514575,61.7534085088716,61.2969999562107,61.7534085088716,5975.96163371263,0.0,1.0
2011-04-25,17.85,18.0,17.77,18.0,21200,60.9341261405947,61.4461776207678,60.6610320178358,61.4461776207678,6210.31307032882,0.0,1.0
2011-04-26,18.04,18.06,17.89,17.97,15600,61.5827246821473,61.650998212837,61.0706732019742,61.3437673247332,4569.85301401554,0.0,1.0
2011-04-27,17.94,17.96,17.78,17.96,41600,61.2413570286986,61.3096305593883,60.6951687831806,61.3096305593883,12186.2747040414,0.0,1.0
2011-04-28,17.67,17.725,17.6009,17.71,37600,60.3196643643871,60.5074165737838,60.083779315854,60.4562114257665,11014.5175209605,0.0,1.0
2011-04-29,17.5,17.5212,17.43,17.5,20800,59.7393393535243,59.8117092960554,59.5003819961101,59.7393393535243,6093.13735202072,0.0,1.0
2011-05-02,17.18,17.33,17.15,17.33,40000,58.6469628624884,59.1590143426614,58.5445525664538,59.1590143426614,11717.5718308091,0.0,1.0
2011-05-03,16.75,16.94,16.561,16.94,62000,57.1790819526589,57.8276804942115,56.5338970876409,57.8276804942115,18162.2363377541,0.0,1.0
2011-05-04,16.5665,16.8,16.49,16.8,377600,56.5526723085805,57.3497657793833,56.2915260536923,57.3497657793833,110613.878082838,0.0,1.0
2011-05-05,16.398,16.57,16.31,16.39,75600,55.9774678125195,56.5646201764512,55.6770642774846,55.9501584002436,22146.2107602291,0.0,1.0
2011-05-06,16.73,16.925,16.65,16.79,45600,57.1108084219692,57.7764753461942,56.8377142992102,57.3156290140384,13358.0318871223,0.0,1.0
2011-05-09,16.67,16.72,16.608,16.61,106800,56.9059878299,57.0766716566243,56.6943398847618,56.7011672378307,31285.9167882602,0.0,1.0
2011-05-10,16.7599,16.81,16.71,16.71,30800,57.2128773503503,57.3839025447281,57.0425348912794,57.0425348912794,9022.530309723,0.0,1.0
2011-05-11,16.58,16.79,16.47,16.77,48400,56.5987569417961,57.3156290140384,56.2232525230025,57.2473554833487,14178.261915279,0.0,1.0
2011-05-12,16.63,16.71,16.39,16.39,74800,56.7694407685205,57.0425348912794,55.9501584002436,55.9501584002436,21911.859323613,0.0,1.0
2011-05-13,16.43,16.59,16.38,16.59,23200,56.086705461623,56.632893707141,55.9160216348987,56.632893707141,6796.19166186927,0.0,1.0
2011-05-16,16.3522,16.478,16.3,16.32,16400,55.82112142724,56.2505619352784,55.6429275121397,55.7112010428295,4804.20445063172,0.0,1.0
2011-05-17,16.231,16.27,16.12,16.19,56000,55.4073838312601,55.5405172161051,55.0284657359321,55.2674230933462,16404.6005631327,0.0,1.0
2011-05-18,16.28,16.28,16.08,16.14,76400,55.57465398145,55.57465398145,54.8919186745526,55.0967392666218,22380.5621968453,0.0,1.0
2011-05-19,15.99,16.14,15.9444,16.14,57200,54.5846877864487,55.0967392666218,54.4290241364761,55.0967392666218,16756.127718057,0.0,1.0
2011-05-20,15.95,16.05,15.91,16.02,33600,54.4481407250692,54.789508378518,54.3115936636898,54.6870980824833,9842.76033787963,0.0,1.0
2011-05-23,15.7,15.73,15.6,15.71,54400,53.5947215914475,53.6971318874821,53.2533539379988,53.6288583567923,15935.8976899003,0.0,1.0
2011-05-24,15.62,15.73,15.61,15.68,40400,53.3216274686885,53.6971318874821,53.2874907033436,53.5264480607577,11834.7475491172,0.0,1.0
2011-05-25,15.59,15.66,15.5,15.5,43600,53.2192171726539,53.458174530068,52.91198628455,52.91198628455,12772.1532955819,0.0,1.0
2011-05-26,15.68,15.7,15.5,15.57,24800,53.5264480607577,53.5947215914475,52.91198628455,53.1509436419641,7264.89453510163,0.0,1.0
2011-05-27,15.955,15.9699,15.89,15.89,25200,54.4652091077417,54.5160728881055,54.243320133,54.243320133,7382.07025340972,0.0,1.0
2011-05-31,16.4891,16.52,16.37,16.41,38800,56.2884537448112,56.3939363497269,55.8818848695538,56.0184319309333,11366.0446758848,0.0,1.0
2011-06-01,16.25,16.62,16.231,16.58,108000,55.4722436854154,56.7353040031756,55.4073838312601,56.5987569417961,31637.4439431845,0.0,1.0
2011-06-02,16.402,16.44,16.27,16.44,16000,55.9911225186574,56.1208422269679,55.5405172161051,56.1208422269679,4687.02873232363,0.0,1.0
2011-06-03,16.23,16.38,16.2,16.2,13200,55.4039701547256,55.9160216348987,55.301559858691,55.301559858691,3866.798704167,0.0,1.0
2011-06-06,16.23,16.42,16.23,16.38,29200,55.4039701547256,56.0525686962782,55.4039701547256,55.9160216348987,8553.82743649063,0.0,1.0
2011-06-07,16.55,16.68,16.54,16.61,20000,56.4963466457615,56.9401245952448,56.4622098804166,56.7011672378307,5858.78591540454,0.0,1.0
2011-06-08,16.52,16.65,16.47,16.56,31600,56.3939363497269,56.8377142992102,56.2232525230025,56.5304834111064,9256.88174633917,0.0,1.0
2011-06-09,16.67,16.71,16.6,16.66,25200,56.9059878299,57.0425348912794,56.6670304724859,56.8718510645551,7382.07025340971,0.0,1.0
2011-06-10,16.34,16.48,16.33,16.47,19600,55.7794745735192,56.2573892883474,55.7453378081743,56.2232525230025,5741.61019709645,0.0,1.0
2011-06-13,16.47,16.5799,16.44,16.55,36000,56.2232525230025,56.5984155741427,56.1208422269679,56.4963466457615,10545.8146477282,0.0,1.0
2011-06-14,16.7004,16.77,16.66,16.74,22000,57.0097635965484,57.2473554833487,56.8718510645551,57.144945187314,6444.66450694499,0.0,1.0
2011-06-15,16.31,16.49,16.26,16.43,30400,55.6770642774846,56.2915260536923,55.5063804507602,56.086705461623,8905.3545914149,0.0,1.0
2011-06-16,16.2901,16.41,16.17,16.31,36000,55.6091321144483,56.0184319309333,55.1991495626564,55.6770642774846,10545.8146477282,0.0,1.0
2011-06-17,16.11,16.23,16.08,16.23,7200,54.9943289705872,55.4039701547256,54.8919186745526,55.4039701547256,2109.16292954563,0.0,1.0
2011-06-20,15.42,15.45,15.25,15.45,114800,52.6388921617911,52.7413024578257,52.0585671509283,52.7413024578257,33629.431154422,0.0,1.0
2011-06-21,15.38,15.47,15.27,15.3,96800,52.5023451004116,52.8095759885154,52.126840681618,52.2292509776526,28356.523830558,0.0,1.0
2011-06-22,15.08,15.233,15.08,15.21,50000,51.4782421400655,52.000534649842,51.4782421400655,51.9220200895488,14646.9647885113,0.0,1.0
2011-06-23,15.12,15.12,14.9,15.05,55200,51.6147892014449,51.6147892014449,50.8637803638578,51.3758318440309,16170.2491265165,0.0,1.0
2011-06-24,15.3,15.51,15.27,15.46,50800,52.2292509776526,52.9461230498949,52.126840681618,52.7754392231706,14881.3162251275,0.0,1.0
2011-06-27,15.58,15.65,15.45,15.45,38400,53.185080407309,53.4240377647231,52.7413024578257,52.7413024578257,11248.8689575767,0.0,1.0
2011-06-28,15.84,15.87,15.7225,15.73,21200,54.0726363062757,54.1750466023103,53.6715293134734,53.6971318874821,6210.31307032881,0.0,1.0
2011-06-29,15.98,16.0199,15.89,15.957,35600,54.5505510211039,54.6867567148299,54.243320133,54.4720364608107,10428.6389294201,0.0,1.0
2011-06-30,16.22,16.26,16.109,16.12,19200,55.3698333893808,55.5063804507602,54.9909152940527,55.0284657359321,5624.43447878835,0.0,1.0
2011-07-01,16.48,16.5,16.22,16.22,35200,56.2573892883474,56.3256628190371,55.3698333893808,55.3698333893808,10311.463211112,0.0,1.0
2011-07-05,16.52,16.55,16.47,16.54,50000,56.3939363497269,56.4963466457615,56.2232525230025,56.4622098804166,14646.9647885113,0.0,1.0
2011-07-06,16.401,16.51,16.39,16.46,24400,55.9877088421229,56.359799584382,55.9501584002436,56.1891157576577,7147.71881679354,0.0,1.0
2011-07-07,16.79,16.88,16.73,16.73,22800,57.3156290140384,57.6228599021422,57.1108084219692,57.1108084219692,6679.01594356117,0.0,1.0
2011-07-08,16.6,16.6,16.43,16.52,7200,56.6670304724859,56.6670304724859,56.086705461623,56.3939363497269,2109.16292954563,0.0,1.0
2011-07-11,16.19,16.4299,16.16,16.4299,41600,55.2674230933462,56.0863640939696,55.1650127973115,56.0863640939696,12186.2747040414,0.0,1.0
2011-07-12,16.13,16.2199,16.1,16.1,6000,55.0626025012769,55.3694920217273,54.9601922052423,54.9601922052423,1757.63577462136,0.0,1.0
2011-07-13,16.25,16.3496,16.18,16.31,133200,55.4722436854154,55.8122458682503,55.2332863280013,55.6770642774846,39019.5141965942,0.0,1.0
2011-07-14,16.17,16.41,16.17,16.41,8400,55.1991495626564,56.0184319309333,55.1991495626564,56.0184319309333,2460.69008446991,0.0,1.0
2011-07-15,16.34,16.43,16.3002,16.34,55200,55.7794745735192,56.086705461623,55.6436102474466,55.7794745735192,16170.2491265165,0.0,1.0
2011-07-18,16.38,16.43,16.22,16.41,24000,55.9160216348987,56.086705461623,55.3698333893808,56.0184319309333,7030.54309848545,0.0,1.0
2011-07-19,16.61,16.6699,16.5,16.6699,34800,56.7011672378307,56.9056464622465,56.3256628190371,56.9056464622465,10194.2874928039,0.0,1.0
2011-07-20,16.47,16.59,16.4,16.59,53600,56.2232525230025,56.632893707141,55.9842951655884,56.632893707141,15701.5462532842,0.0,1.0
2011-07-21,16.57,16.58,16.431,16.51,28800,56.5646201764512,56.5987569417961,56.0901191381575,56.359799584382,8436.65171818254,0.0,1.0
2011-07-22,16.52,16.66,16.46,16.54,43600,56.3939363497269,56.8718510645551,56.1891157576577,56.4622098804166,12772.1532955819,0.0,1.0
2011-07-25,16.57,16.715,16.55,16.64,16000,56.5646201764512,57.0596032739519,56.4963466457615,56.8035775338653,4687.02873232364,0.0,1.0
2011-07-26,16.43,16.5504,16.37,16.458,102000,56.086705461623,56.4977121163753,55.8818848695538,56.1822884045887,29879.8081685632,0.0,1.0
2011-07-27,16.193,16.51,16.17,16.51,24800,55.2776641229496,56.359799584382,55.1991495626564,56.359799584382,7264.89453510163,0.0,1.0
2011-07-28,16.19,16.36,16.16,16.3,32000,55.2674230933462,55.847748104209,55.1650127973115,55.6429275121397,9374.05746464725,0.0,1.0
2011-07-29,16.17,16.21,16.04,16.1,10000,55.1991495626564,55.3356966240359,54.7553716131731,54.9601922052423,2929.39295770227,0.0,1.0
2011-08-01,16.16,16.24,15.9,16.24,50000,55.1650127973115,55.4381069200705,54.2774568983449,55.4381069200705,14646.9647885114,0.0,1.0
2011-08-02,15.56,15.88,15.56,15.88,58000,53.1168068766193,54.2091833676552,53.1168068766193,54.2091833676552,16990.4791546732,0.0,1.0
2011-08-03,15.63,15.69,15.42,15.69,34400,53.3557642340334,53.5605848261026,52.6388921617911,53.5605848261026,10077.1117744958,0.0,1.0
2011-08-04,14.87,15.4,14.87,15.4,81600,50.7613700678232,52.5706186311013,50.7613700678232,52.5706186311013,23903.8465348505,0.0,1.0
2011-08-05,14.68,15.08,14.38,14.95,128800,50.1127715262706,51.4782421400655,49.0886685659245,51.0344641905821,37730.5812952053,0.0,1.0
2011-08-08,13.7101,14.44,13.61,14.33,128400,46.8018466554716,49.2934891579937,46.4601376343694,48.9179847392001,37613.4055768971,0.0,1.0
2011-08-09,14.35,14.36,13.84,14.23,193200,48.9862582698899,49.0203950352347,47.2452832373015,48.5766170857514,56595.8719428078,0.0,1.0
2011-08-10,13.9884,14.38,13.981,14.23,45200,47.7518728350193,49.0886685659245,47.7266116286641,48.5766170857514,13240.8561688143,0.0,1.0
2011-08-11,14.59,14.81,14.24,14.32,57200,49.8055406381668,50.556549475754,48.6107538510963,48.8838479738553,16756.127718057,0.0,1.0
2011-08-12,14.44,14.52,14.3,14.4196,19200,49.2934891579937,49.5665832807527,48.8155744431655,49.2238501566902,5624.43447878836,0.0,1.0
2011-08-15,14.66,14.673,14.5,14.5,13200,50.0444979955809,50.0888757905292,49.498309750063,49.498309750063,3866.798704167,0.0,1.0
2011-08-16,13.85,14.0,13.73,13.97,81600,47.2794200026463,47.7914714828194,46.8697788185079,47.6890611867848,23903.8465348505,0.0,1.0
2011-08-17,13.82,13.89,13.756,13.82,26000,47.1770097066117,47.4159670640258,46.9585344084045,47.1770097066117,7616.42169002591,0.0,1.0
2011-08-18,13.1,13.29,12.95,13.29,51200,44.719162601781,45.3677611433336,44.2071111216079,45.3677611433336,14998.4919434356,0.0,1.0
2011-08-19,12.96,13.1999,12.96,12.97,31600,44.2412478869528,45.0601888875763,44.2412478869528,44.2753846522977,9256.88174633918,0.0,1.0
2011-08-22,13.27,13.43,13.211,13.38,46400,45.2994876126438,45.8456758581617,45.0980806971091,45.6749920314374,13592.3833237385,0.0,1.0
2011-08-23,13.66,13.66,13.36,13.38,27600,46.6308214610938,46.6308214610938,45.6067185007477,45.6749920314374,8085.12456325826,0.0,1.0
2011-08-24,13.45,13.52,13.31,13.4,21200,45.9139493888515,46.1529067462656,45.4360346740233,45.7432655621271,6210.31307032881,0.0,1.0
2011-08-25,13.02,13.27,12.99,13.26,117200,44.446068479022,45.2994876126438,44.3436581829874,45.2653508472989,34332.4854642706,0.0,1.0
2011-08-26,12.94,12.9825,12.61,12.78,42800,44.1729743562631,44.3180556089788,43.0464610998823,43.6267861107451,12537.8018589657,0.0,1.0
2011-08-29,13.52,13.55,13.32,13.35,18400,46.1529067462656,46.2553170423002,45.4701714393682,45.5725817354028,5390.08304217218,0.0,1.0
2011-08-30,13.51,13.59,13.47,13.5,19200,46.1187699809207,46.3918641036797,45.9822229195412,46.0846332155758,5624.43447878836,0.0,1.0
2011-08-31,13.75,13.77,13.64,13.7,16000,46.9380523491976,47.0063258798874,46.562547930404,46.7673685224733,4687.02873232363,0.0,1.0
2011-09-01,13.612,13.79,13.6,13.79,10400,46.4669649874384,47.0745994105771,46.4260008690246,47.0745994105771,3046.56867601036,0.0,1.0
2011-09-02,13.43,13.561,13.4,13.48,17200,45.8456758581617,46.2928674841796,45.7432655621271,46.0163596848861,5038.55588724791,0.0,1.0
2011-09-06,13.8,13.87,13.6,13.66,53600,47.108736175922,47.3476935333361,46.4260008690246,46.6308214610938,15701.5462532842,0.0,1.0
2011-09-07,14.26,14.26,14.01,14.01,71200,48.679027381786,48.679027381786,47.8256082481643,47.8256082481643,20857.2778588402,0.0,1.0
2011-09-08,14.01,14.2,13.98,14.04,32400,47.8256082481643,48.4742067897168,47.7231979521297,47.9280185441989,9491.23318295535,0.0,1.0
2011-09-09,13.66,13.8,13.59,13.75,11200,46.6308214610938,47.108736175922,46.3918641036797,46.9380523491976,3280.92011262654,0.0,1.0
2011-09-12,13.38,13.38,13.22,13.3,19200,45.6749920314374,45.6749920314374,45.1288037859195,45.4018979086784,5624.43447878836,0.0,1.0
2011-09-13,13.45,13.45,13.26,13.34,17200,45.9139493888515,45.9139493888515,45.2653508472989,45.5384449700579,5038.5558872479,0.0,1.0
2011-09-14,13.42,13.54,13.25,13.3601,42800,45.8115390928169,46.2211802769553,45.2312140819541,45.6070598684011,12537.8018589657,0.0,1.0
2011-09-15,13.46,13.55,13.3,13.54,184800,45.9480861541964,46.2553170423002,45.4018979086784,46.2211802769553,54135.1818583379,0.0,1.0
2011-09-16,13.4972,13.57,13.37,13.56,59600,46.0750749212793,46.3235905729899,45.6408552660925,46.2894538076451,17459.1820279055,0.0,1.0
2011-09-19,13.21,13.28,13.13,13.28,35600,45.0946670205746,45.3336243779887,44.8215728978156,45.3336243779887,10428.6389294201,0.0,1.0
2011-09-20,13.31,13.48,13.28,13.4,54800,45.4360346740233,46.0163596848861,45.3336243779887,45.7432655621271,16053.0734082084,0.0,1.0
2011-09-21,13.23,13.49,13.23,13.47,12000,45.1629405512643,46.050496450231,45.1629405512643,45.9822229195412,3515.27154924273,0.0,1.0
2011-09-22,12.28,12.55,12.245,12.51,26000,41.9199478435016,42.8416405078131,41.8004691647945,42.7050934464336,7616.4216900259,0.0,1.0
2011-09-23,12.54,12.6,12.3201,12.3201,41600,42.8075037424682,43.0123243345375,42.0568362725345,42.0568362725345,12186.2747040415,0.0,1.0
2011-09-26,12.37,12.3997,12.14,12.28,40800,42.2271787316054,42.3285649246797,41.4420331286734,41.9199478435016,11951.9232674253,0.0,1.0
2011-09-27,12.73,12.84,12.6805,12.76,30400,43.4561022840208,43.8316067028144,43.2871252955637,43.5585125800554,8905.3545914149,0.0,1.0
2011-09-28,12.355,12.56,12.31,12.55,90000,42.1759735835881,42.875777273158,42.0223581395362,42.8416405078131,26364.5366193204,0.0,1.0
2011-09-29,12.38,12.57,12.28,12.49,62000,42.2613154969503,42.9099140385028,41.9199478435016,42.6368199157439,18162.2363377541,0.0,1.0
2011-09-30,11.87,12.35,11.87,12.35,35200,40.5203404643619,42.1589052009157,40.5203404643619,42.1589052009157,10311.463211112,0.0,1.0
2011-10-03,11.73,12.07,11.7001,11.99,132000,40.0424257495337,41.2030757712593,39.9403568211525,40.9299816485003,38667.9870416699,0.0,1.0
2011-10-04,11.81,11.8199,11.53,11.67,51200,40.3155198722927,40.3493152699841,39.3596904426363,39.8376051574645,14998.4919434356,0.0,1.0
2011-10-05,11.92,11.96,11.61,11.82,12000,40.6910242910862,40.8275713524657,39.6327845653952,40.3496566376375,3515.27154924273,0.0,1.0
2011-10-06,12.17,12.2,11.91,11.96,64000,41.544443424708,41.6468537207426,40.6568875257414,40.8275713524657,18748.1149292945,0.0,1.0
2011-10-07,12.04,12.14,11.911,12.14,20800,41.1006654752247,41.4420331286734,40.6603012022758,41.4420331286734,6093.13735202072,0.0,1.0
2011-10-10,12.38,12.4,12.27,12.27,42000,42.2613154969503,42.32958902764,41.8858110781567,41.8858110781567,12303.4504223495,0.0,1.0
2011-10-11,12.415,12.415,12.14,12.33,28400,42.3807941756573,42.3807941756573,41.4420331286734,42.0906316702259,8319.47599987445,0.0,1.0
2011-10-12,12.7,12.79,12.6,12.6008,49600,43.3536919879862,43.66092287609,43.0123243345375,43.0150552757651,14529.7890702032,0.0,1.0
2011-10-13,12.57,12.62,12.46,12.62,10000,42.9099140385028,43.0805978652272,42.5344096197093,43.0805978652272,2929.39295770227,0.0,1.0
2011-10-14,12.75,12.75,12.64,12.67,53200,43.5243758147105,43.5243758147105,43.1488713959169,43.2512816919516,15584.3705349761,0.0,1.0
2011-10-17,12.5,12.68,12.5,12.68,17200,42.6709566810887,43.2854184572964,42.6709566810887,43.2854184572964,5038.55588724791,0.0,1.0
2011-10-18,12.64,12.67,12.2998,12.2998,112000,43.1488713959169,43.2512816919516,41.9875386388844,41.9875386388844,32809.2011262655,0.0,1.0
2011-10-19,12.47,12.67,12.47,12.64,23200,42.5685463850541,43.2512816919516,42.5685463850541,43.1488713959169,6796.19166186927,0.0,1.0
2011-10-20,12.2658,12.32,12.16,12.32,13200,41.8714736367119,42.0564949048811,41.5103066593631,42.0564949048811,3866.79870416699,0.0,1.0
2011-10-21,12.379,12.45,12.23,12.31,55600,42.2579018204158,42.5002728543644,41.7492640167772,42.0223581395362,16287.4248448246,0.0,1.0
2011-10-24,12.5,12.5,12.24,12.24,81600,42.6709566810887,42.6709566810887,41.7834007821221,41.7834007821221,23903.8465348505,0.0,1.0
2011-10-25,12.25,12.42,12.19,12.42,85600,41.817537547467,42.3978625583298,41.6127169553977,42.3978625583298,25075.6037179314,0.0,1.0
2011-10-26,12.46,12.66,12.31,12.45,102000,42.5344096197093,43.2171449266067,42.0223581395362,42.5002728543644,29879.8081685631,0.0,1.0
2011-10-27,13.37,13.47,12.86,12.86,131600,45.6408552660925,45.9822229195412,43.8998802335041,43.8998802335041,38550.8113233619,0.0,1.0
2011-10-28,13.25,13.26,13.01,13.02,103200,45.2312140819541,45.2653508472989,44.4119317136772,44.446068479022,30231.3353234874,0.0,1.0
2011-10-31,13.09,13.15,13.026,13.15,19200,44.6850258364361,44.8898464285054,44.466550538229,44.8898464285054,5624.43447878836,0.0,1.0
2011-11-01,12.71,12.94,12.6,12.94,57600,43.387828753331,44.1729743562631,43.0123243345375,44.1729743562631,16873.3034363651,0.0,1.0
2011-11-02,12.92,13.01,12.85,12.85,4800,44.1047008255733,44.4119317136772,43.8657434681592,43.8657434681592,1406.10861969709,0.0,1.0
2011-11-03,13.05,13.12,12.88,13.0,22000,44.5484787750567,44.7874361324707,43.9681537641939,44.3777949483323,6444.66450694499,0.0,1.0
2011-11-04,12.89,13.03,12.81,12.99,26000,44.0022905295387,44.4802052443669,43.7291964067797,44.3436581829874,7616.42169002591,0.0,1.0
2011-11-07,13.09,13.09,12.88,12.88,9200,44.6850258364361,44.6850258364361,43.9681537641939,43.9681537641939,2695.04152108609,0.0,1.0
2011-11-08,13.15,13.15,12.95,13.02,35200,44.8898464285054,44.8898464285054,44.2071111216079,44.446068479022,10311.463211112,0.0,1.0
2011-11-09,12.22,12.6,12.22,12.53,50400,41.7151272514324,43.0123243345375,41.7151272514324,42.7733669771234,14764.1405068194,0.0,1.0
2011-11-10,12.2301,12.4624,12.2,12.4624,12000,41.7496053844307,42.542602443392,41.6468537207426,42.542602443392,3515.27154924272,0.0,1.0
2011-11-11,12.41,12.4999,12.36,12.39,12800,42.3637257929849,42.6706153134353,42.1930419662606,42.2954522622952,3749.62298585891,0.0,1.0
2011-11-14,11.82,12.05,11.76,12.05,46000,40.3496566376375,41.1348022405696,40.1448360455683,41.1348022405696,13475.2076054304,0.0,1.0
2011-11-15,11.61,11.62,11.52,11.56,49600,39.6327845653952,39.6669213307401,39.3255536772914,39.4621007386709,14529.7890702033,0.0,1.0
2011-11-16,11.2,11.4,11.2,11.34,48000,38.2331771862555,38.9159124931529,38.2331771862555,38.7110919010837,14061.0861969709,0.0,1.0
2011-11-17,10.83,11.11,10.83,11.11,58800,36.9701168684953,37.9259462981517,36.9701168684953,37.9259462981517,17224.8305912893,0.0,1.0
2011-11-18,10.67,10.8148,10.67,10.74,40000,36.4239286229774,36.9182289851711,36.4239286229774,36.6628859803915,11717.5718308091,0.0,1.0
2011-11-21,10.24,10.41,10.1735,10.41,23200,34.9560477131479,35.5363727240107,34.7290382236045,35.5363727240107,6796.19166186927,0.0,1.0
2011-11-22,10.3025,10.4,10.25,10.31,31200,35.1694024965533,35.5022359586658,34.9901844784928,35.195005070562,9139.70602803109,0.0,1.0
2011-11-23,10.08,10.17,10.04,10.17,30400,34.40985946763,34.7170903557338,34.2733124062505,34.7170903557338,8905.35459141489,0.0,1.0
2011-11-25,10.35,10.4,10.26,10.26,56400,35.3315521319415,35.5022359586658,35.0243212438376,35.0243212438376,16521.7762814408,0.0,1.0
2011-11-28,10.73,10.79,10.63,10.71,53600,36.6287492150466,36.8335698071158,36.2873815615979,36.5604756843568,15701.5462532842,0.0,1.0
2011-11-29,10.58,10.65,10.54,10.6448,9200,36.1166977348735,36.3556550922876,35.980150673494,36.3379039743083,2695.04152108609,0.0,1.0
2011-11-30,10.8636,10.87,10.59,10.59,30400,37.0848164000541,37.1066639298748,36.1508345002184,36.1508345002184,8905.35459141489,0.0,1.0
2011-12-01,10.7,10.76,10.66,10.7,3200,36.526338919012,36.7311595110812,36.3897918576325,36.526338919012,937.405746464725,0.0,1.0
2011-12-02,10.86,11.04,10.85,10.92,36800,37.0725271645299,37.6869889407376,37.038390399185,37.2773477565991,10780.1660843444,0.0,1.0
2011-12-05,10.93,11.03,10.89,10.95,30800,37.311484521944,37.6528521753927,37.1749374605645,37.3797580526337,9022.53030972299,0.0,1.0
2011-12-06,10.76,10.89,10.76,10.84,68400,36.7311595110812,37.1749374605645,36.7311595110812,37.0042536338402,20037.0478306835,0.0,1.0
2011-12-07,10.84,10.87,10.7,10.77,56400,37.0042536338402,37.1066639298748,36.526338919012,36.7652962764261,16521.7762814408,0.0,1.0
2011-12-08,10.34,10.54,10.31,10.54,20000,35.2974153665966,35.980150673494,35.195005070562,35.980150673494,5858.78591540454,0.0,1.0
2011-12-09,10.52,10.532,10.35,10.35,19200,35.9118771428043,35.9528412612181,35.3315521319415,35.3315521319415,5624.43447878836,0.0,1.0
2011-12-12,9.98,10.07,9.851,10.07,33200,34.0684918141813,34.3757227022851,33.6281275412324,34.3757227022851,9725.58461957152,0.0,1.0
2011-12-13,9.78,10.0,9.76,9.9,13600,33.3857565072838,34.136765344871,33.3174829765941,33.7953976914223,3983.97442247509,0.0,1.0
2011-12-14,9.5,9.63,9.47,9.63,28400,32.4299270776274,32.8737050271108,32.3275167815928,32.8737050271108,8319.47599987446,0.0,1.0
2011-12-15,9.56,9.66,9.515,9.53,165200,32.6347476696967,32.9761153231454,32.4811322256448,32.5323373736621,48393.5716612415,0.0,1.0
2011-12-16,9.46,9.47,9.35,9.47,28800,32.293380016248,32.3275167815928,31.9178755974544,32.3275167815928,8436.65171818253,0.0,1.0
2011-12-19,9.17,9.349,9.1,9.26,67600,31.3034138212467,31.9144619209199,31.0644564638326,31.6106447093505,19802.6963940673,0.0,1.0
2011-12-20,9.28,9.31,9.04,9.11,92000,31.6789182400403,31.7813285360749,30.8596358717634,31.0985932291775,26950.4152108609,0.0,1.0
2011-12-21,9.17,9.236,9.11,9.13,54000,31.3034138212467,31.5287164725229,31.0985932291775,31.1668667598672,15818.7219715923,0.0,1.0
2011-12-22,9.29,9.33,9.27,9.28,40800,31.7130550053852,31.8496020667646,31.6447814746954,31.6789182400403,11951.9232674252,0.0,1.0
2011-12-23,9.24,9.26,9.17,9.18,35200,32.1056278068512,32.1751205077318,31.862403353769,31.8971497042093,10130.5603477591,0.165,1.0
2011-12-27,9.1695,9.2,9.11,9.11,27600,31.860666036247,31.9666424050899,31.6539252511271,31.6539252511271,7943.28027267477,0.0,1.0
2011-12-28,8.9025,9.04,8.84,9.04,54800,30.9329384794905,31.4107007980449,30.7157737892386,31.4107007980449,15771.4405413978,0.0,1.0
2011-12-29,8.9,8.95,8.831,8.85,144400,30.9242518918805,31.097983644082,30.6845020738423,30.7505201396789,41558.3214266028,0.0,1.0
2011-12-30,8.73,8.88,8.72,8.813,91600,30.3335639343951,30.8547591909998,30.2988175839548,30.6219586430497,26362.4809049641,0.0,1.0
2012-01-03,9.29,9.3,9.08,9.08,122400,32.2793595590527,32.3141059094931,31.5496861998061,31.5496861998061,35226.7212092534,0.0,1.0
2012-01-04,9.24,9.2758,9.13,9.14,31200,32.1056278068512,32.2300197414275,31.7234179520077,31.758164302448,8979.36030824106,0.0,1.0
2012-01-05,9.18,9.22,9.12,9.18,18400,31.8971497042093,32.0361351059705,31.6886716015674,31.8971497042093,5295.52018178319,0.0,1.0
2012-01-06,9.2,9.24,9.18,9.24,20800,31.9666424050899,32.1056278068512,31.8971497042093,32.1056278068512,5986.24020549404,0.0,1.0
2012-01-09,9.59,9.59,9.42,9.42,34800,33.3217500722622,33.3217500722622,32.7310621147768,32.7310621147768,10015.4403438073,0.0,1.0
2012-01-10,10.14,10.142,9.94,9.94,53200,35.2327993464795,35.2397486165676,34.5378723376732,34.5378723376732,15310.9605255905,0.0,1.0
2012-01-11,10.31,10.31,10.181,10.23,24800,35.8234873039649,35.8234873039649,35.3752593832848,35.5455165004424,7137.44024501213,0.0,1.0
2012-01-12,10.37,10.37,10.25,10.25,8400,36.0319654066068,36.0319654066068,35.615009201323,35.615009201323,2417.52008298798,0.0,1.0
2012-01-13,10.39,10.46,10.39,10.42,6400,36.1014581074874,36.3446825605696,36.1014581074874,36.2056971588084,1841.92006322894,0.0,1.0
2012-01-17,10.77,10.857,10.69,10.82,38000,37.4218194242194,37.7241126730501,37.1438486206969,37.595551176421,10936.4003754218,0.0,1.0
2012-01-18,10.87,10.87,10.54,10.54,109200,37.7692829286225,37.7692829286225,36.6226533640921,36.6226533640921,31427.7610788438,0.0,1.0
2012-01-19,11.08,11.1,11.0402,11.05,43600,38.4989562878692,38.5684489887498,38.3606658131167,38.3947172365482,12548.0804307471,0.0,1.0
2012-01-20,11.09,11.1,10.95,11.03,54000,38.5337026383095,38.5684489887498,38.0472537321451,38.3252245356676,15541.2005334941,0.0,1.0
2012-01-23,11.2,11.21,11.02,11.02,15600,38.9159124931529,38.9506588435933,38.2904781852273,38.2904781852273,4489.68015412054,0.0,1.0
2012-01-24,11.36,11.36,11.1503,11.25,24800,39.471854100198,39.471854100198,38.7432231314646,39.0896442453545,7137.44024501212,0.0,1.0
2012-01-25,11.69,11.7,11.381,11.48,29200,40.6184836647284,40.6532300151687,39.5448214361226,39.8888103054818,8403.76028848202,0.0,1.0
2012-01-26,11.7,11.81,11.52,11.63,61200,40.6532300151687,41.0354398700122,40.027795707243,40.4100055620865,17613.3606046267,0.0,1.0
2012-01-27,11.72,11.7536,11.68,11.72,76800,40.7227227160493,40.8394704535288,40.5837373142881,40.7227227160493,22103.0407587473,0.0,1.0
2012-01-30,11.4,11.41,11.2891,11.31,76400,39.6108395019592,39.6455858523996,39.2255024755761,39.2981223479964,21987.9207547955,0.0,1.0
2012-01-31,11.71,11.75,11.6104,11.69,32000,40.687976365609,40.8269617673703,40.3419027152235,40.6184836647284,9209.60031614468,0.0,1.0
2012-02-01,12.22,12.28,12.02,12.02,120800,42.4600402380651,42.668518340707,41.7651132292588,41.7651132292588,34766.2411934462,0.0,1.0
2012-02-02,12.33,12.369,12.2204,12.23,83600,42.8422500929085,42.9777608596258,42.4614300920827,42.4947865885054,24060.080825928,0.0,1.0
2012-02-03,12.69,12.74,12.5,12.5,85200,44.0931187087599,44.2668504609615,43.4329380503939,43.4329380503939,24520.5608417352,0.0,1.0
2012-02-06,12.699,12.73,12.57,12.66,51600,44.1243904241562,44.2321041105211,43.6761625034761,43.9888796574389,14850.4805097833,0.0,1.0
2012-02-07,12.48,12.54,12.35,12.54,133200,43.3634453495133,43.5719234521552,42.9117427937892,43.5719234521552,38334.9613159522,0.0,1.0
2012-02-08,12.73,12.8,12.69,12.71,64800,44.2321041105211,44.4753285636034,44.0931187087599,44.1626114096405,18649.440640193,0.0,1.0
2012-02-09,12.88,12.96,12.87,12.96,90400,44.7532993671259,45.0312701706484,44.7185530166856,45.0312701706484,26017.1208931087,0.0,1.0
2012-02-10,12.7,12.79,12.65,12.79,48400,44.1278650592002,44.440582213163,43.9541333069986,44.440582213163,13929.5204781688,0.0,1.0
2012-02-13,12.87,12.94,12.82,12.94,62800,44.7185530166856,44.9617774697678,44.544821264484,44.9617774697678,18073.8406204339,0.0,1.0
2012-02-14,13.0,13.053,12.91,12.96,52400,45.1702555724097,45.3544112297433,44.8575384184468,45.0312701706484,15080.7205176869,0.0,1.0
2012-02-15,13.26,13.33,13.21,13.21,44800,46.0736606838579,46.3168851369401,45.8999289316563,45.8999289316563,12893.4404426025,0.0,1.0
2012-02-16,13.55,13.63,13.39,13.47,160400,47.081304846627,47.3592756501495,46.5253632395819,46.8033340431045,46163.1215846752,0.0,1.0
2012-02-17,13.72,13.74,13.58,13.66,110000,47.6719928041123,47.741485504993,47.1855438979479,47.4635147014705,31658.0010867474,0.0,1.0
2012-02-21,14.05,14.07,13.9004,14.07,237200,48.8186223686427,48.8881150695234,48.2988169660556,48.8881150695234,68266.1623434225,0.0,1.0
2012-02-22,13.31,13.35,13.13,13.33,144400,46.2473924360594,46.3863778378207,45.6219581281338,46.3168851369401,41558.3214266029,0.0,1.0
2012-02-23,13.21,13.22,13.03,13.19,74000,45.8999289316563,45.9346752820966,45.2744946237306,45.8304362307756,21297.2007310846,0.0,1.0
2012-02-24,13.01,13.07,12.92,12.92,65600,45.20500192285,45.4134800254919,44.8922847688871,44.8922847688871,18879.6806480966,0.0,1.0
2012-02-27,12.42,12.43,12.26,12.38,110000,43.1549672468714,43.1897135973117,42.5990256398263,43.0159818451101,31658.0010867473,0.0,1.0
2012-02-28,12.9678,12.986,12.87,12.92,47200,45.0583723239918,45.1216106817932,44.7185530166856,44.8922847688871,13584.1604663134,0.0,1.0
2012-02-29,13.06,13.23,13.0224,13.19,64400,45.3787336750515,45.9694216325369,45.248087397396,45.8304362307756,18534.3206362412,0.0,1.0
2012-03-01,13.08,13.1316,12.99,12.99,30000,45.4482263759322,45.6275175442042,45.1355092219693,45.1355092219693,8634.00029638564,0.0,1.0
2012-03-02,12.95,12.95,12.75,12.94,90400,44.9965238202081,44.9965238202081,44.3015968114018,44.9617774697678,26017.1208931087,0.0,1.0
2012-03-05,12.7,12.72,12.581,12.69,214000,44.1278650592002,44.1973577600808,43.7143834889605,44.0931187087599,61589.2021142176,0.0,1.0
2012-03-06,12.08,12.21,12.02,12.21,199200,41.9735913319007,42.4252938876248,41.7651132292588,42.4252938876248,57329.7619680006,0.0,1.0
2012-03-07,12.25,12.31,12.19,12.2,112000,42.564279289386,42.7727573920279,42.3558011867441,42.3905475371844,32233.6011065064,0.0,1.0
2012-03-08,12.6,12.6,12.45,12.5,78400,43.7804015547971,43.7804015547971,43.2592062981923,43.4329380503939,22563.5207745544,0.0,1.0
2012-03-09,12.9,12.99,12.88,12.89,74000,44.8227920680065,45.1355092219693,44.7532993671259,44.7880457175662,21297.2007310846,0.0,1.0
2012-03-12,12.86,12.99,12.8,12.86,73200,44.6838066662452,45.1355092219693,44.4753285636034,44.6838066662452,21066.960723181,0.0,1.0
2012-03-13,13.28,13.28,13.02,13.02,65600,46.1431533847385,46.1431533847385,45.2397482732903,45.2397482732903,18879.6806480966,0.0,1.0
2012-03-14,12.99,13.21,12.9601,13.21,94400,45.1355092219693,45.8999289316563,45.0316176341528,45.8999289316563,27168.3209326268,0.0,1.0
2012-03-15,12.809,12.81,12.55,12.79,29600,44.5066002789996,44.5100749140437,43.6066698025955,44.440582213163,8518.88029243384,0.0,1.0
2012-03-16,12.53,12.59,12.42,12.56,70000,43.5371771017148,43.7456552043567,43.1549672468714,43.6414161530358,20146.0006915665,0.0,1.0
2012-03-19,12.3199,12.354,12.27,12.32,21600,42.8071562789638,42.9256413339653,42.6337719902667,42.8075037424682,6216.48021339766,0.0,1.0
2012-03-20,12.27,12.3,12.21,12.25,34000,42.6337719902667,42.7380110415876,42.4252938876248,42.564279289386,9785.20033590371,0.0,1.0
2012-03-21,12.55,12.62,12.48,12.62,14400,43.6066698025955,43.8498942556777,43.3634453495133,43.8498942556777,4144.3201422651,0.0,1.0
2012-03-22,11.99,12.11,11.958,12.06,120800,41.6608741779378,42.0778303832216,41.5496858565288,41.90409863102,34766.2411934462,0.0,1.0
2012-03-23,12.13,12.15,12.0535,12.09,18800,42.1473230841022,42.2168157849829,41.8815135032338,42.008337682341,5410.64018573501,0.0,1.0
2012-03-26,11.9,11.92,11.8,11.9,39200,41.348157023975,41.4176497248556,41.0006935195718,41.348157023975,11281.7603872772,0.0,1.0
2012-03-27,11.88,11.929,11.88,11.9,23600,41.2786643230944,41.4489214402519,41.2786643230944,41.348157023975,6792.0802331567,0.0,1.0
2012-03-28,11.63,11.75,11.59,11.75,44400,40.4100055620865,40.8269617673703,40.2710201603252,40.8269617673703,12778.3204386507,0.0,1.0
2012-03-29,11.7,11.7,11.51,11.57,62400,40.6532300151687,40.6532300151687,39.9930493568027,40.2015274594446,17958.7206164821,0.0,1.0
2012-03-30,12.13,12.14,12.002,12.07,87600,42.1473230841022,42.1820694345426,41.7025697984662,41.9388449814604,25211.2808654461,0.0,1.0
2012-04-02,12.44,12.48,12.2501,12.29,36400,43.224459947752,43.3634453495133,42.5646267528904,42.7032646911473,10475.9203596146,0.0,1.0
2012-04-03,12.4,12.51,12.39,12.5,17200,43.0854745459908,43.4676844008342,43.0507281955504,43.4329380503939,4950.16016992776,0.0,1.0
2012-04-04,12.32,12.35,12.21,12.33,20400,42.8075037424682,42.9117427937892,42.4252938876248,42.8422500929085,5871.12020154224,0.0,1.0
2012-04-05,12.3,12.36,12.281,12.29,5600,42.7380110415876,42.9464891442295,42.671992975751,42.7032646911473,1611.68005532532,0.0,1.0
2012-04-09,12.07,12.1,11.991,12.06,26400,41.9388449814604,42.0430840327813,41.6643488129819,41.90409863102,7597.92026081935,0.0,1.0
2012-04-10,11.854,12.08,11.821,12.08,26000,41.1883238119495,41.9735913319007,41.0736608554965,41.9735913319007,7482.80025686756,0.0,1.0
2012-04-11,11.961,12.03,11.92,11.97,15600,41.5601097616609,41.7998595796991,41.4176497248556,41.5913814770572,4489.68015412053,0.0,1.0
2012-04-12,12.2992,12.2992,12.17,12.17,14000,42.7352313335524,42.7352313335524,42.2863084858635,42.2863084858635,4029.2001383133,0.0,1.0
2012-04-13,11.93,12.14,11.88,12.14,40400,41.4523960752959,42.1820694345426,41.2786643230944,42.1820694345426,11627.1203991327,0.0,1.0
2012-04-16,12.06,12.18,12.02,12.11,12000,41.90409863102,42.3210548363038,41.7651132292588,42.0778303832216,3453.60011855426,0.0,1.0
2012-04-17,12.41,12.43,12.3,12.3,5600,43.1202208964311,43.1897135973117,42.7380110415876,42.7380110415876,1611.68005532532,0.0,1.0
2012-04-18,12.22,12.24,12.17,12.23,50800,42.4600402380651,42.5295329389457,42.2863084858635,42.4947865885054,14620.2405018797,0.0,1.0
2012-04-19,12.03,12.16,11.9952,12.1,27600,41.7998595796991,42.2515621354232,41.6789422801668,42.0430840327813,7943.28027267478,0.0,1.0
2012-04-20,11.97,12.1,11.97,11.99,14000,41.5913814770572,42.0430840327813,41.5913814770572,41.6608741779378,4029.2001383133,0.0,1.0
2012-04-23,11.5,11.58,11.45,11.58,81200,39.9583030063624,40.2362738098849,39.7845712541608,40.2362738098849,23369.3608022171,0.0,1.0
2012-04-24,11.485,11.49,11.39,11.39,40000,39.9061834807019,39.9235566559221,39.5760931515189,39.5760931515189,11512.0003951809,0.0,1.0
2012-04-25,11.4171,11.45,11.39,11.443,40800,39.6702557612122,39.7845712541608,39.5760931515189,39.7602488088526,11742.2404030845,0.0,1.0
2012-04-26,11.43,11.43,11.29,11.29,40000,39.7150785532802,39.7150785532802,39.2286296471158,39.2286296471158,11512.0003951808,0.0,1.0
2012-04-27,11.35,11.36,11.271,11.32,24400,39.4371077497577,39.471854100198,39.1626115812792,39.3328686984367,7022.32024106031,0.0,1.0
2012-04-30,11.42,11.4699,11.38,11.38,36800,39.6803322028399,39.853716491537,39.5413468010786,39.5413468010786,10591.0403635664,0.0,1.0
2012-05-01,11.52,11.64,11.44,11.44,55600,40.027795707243,40.4447519125268,39.7498249037205,39.7498249037205,16001.6805493014,0.0,1.0
2012-05-02,11.29,11.323,11.28,11.323,4000,39.2286296471158,39.3432926035688,39.1938832966755,39.3432926035688,1151.20003951808,0.0,1.0
2012-05-03,10.99,11.08,10.94,11.08,22000,38.1862391339063,38.4989562878692,38.0125073817047,38.4989562878692,6331.60021734947,0.0,1.0
2012-05-04,10.581,10.69,10.581,10.69,36400,36.7651134008974,37.1438486206969,36.7651134008974,37.1438486206969,10475.9203596146,0.0,1.0
2012-05-07,10.918,10.95,10.9,10.9,30000,37.936065410736,38.0472537321451,37.8735219799435,37.8735219799435,8634.00029638565,0.0,1.0
2012-05-08,10.47,10.6,10.42,10.6,62000,36.3794289110099,36.831131466734,36.2056971588084,36.831131466734,17843.6006125303,0.0,1.0
2012-05-09,10.22,10.2599,10.14,10.2,23600,35.5107701500021,35.6494080882589,35.2327993464795,35.4412774491214,6792.08023315669,0.0,1.0
2012-05-10,10.31,10.3606,10.279,10.33,15200,35.8234873039649,35.9993038371929,35.7157736175999,35.8929800048455,4374.56015016872,0.0,1.0
2012-05-11,10.1,10.174,10.09,10.09,22800,35.0938139447183,35.3509369379766,35.059067594278,35.059067594278,6561.84022525308,0.0,1.0
2012-05-14,9.76,9.89,9.69,9.77,50000,33.9124380297476,34.3641405854717,33.6692135766653,33.9471843801879,14390.000493976,0.0,1.0
2012-05-15,9.77,9.899,9.77,9.85,40800,33.9471843801879,34.3954123008679,33.9471843801879,34.2251551837104,11742.2404030845,0.0,1.0
2012-05-16,9.621,9.748,9.62,9.7195,47600,33.4294637586272,33.8707424092192,33.4259891235831,33.7717153104643,13699.2804702652,0.0,1.0
2012-05-17,9.5741,9.66,9.56,9.63,27600,33.2665033750621,33.5649745253444,33.2175110209413,33.4607354740235,7943.28027267479,0.0,1.0
2012-05-18,9.5881,9.6999,9.56,9.6592,32000,33.3151482656785,33.7036124636013,33.2175110209413,33.5621948173092,9209.60031614469,0.0,1.0
2012-05-21,9.85,9.85,9.62,9.62,48400,34.2251551837104,34.2251551837104,33.4259891235831,33.4259891235831,13929.5204781688,0.0,1.0
2012-05-22,9.53,9.67,9.53,9.59,30000,33.1132719696203,33.5997208757847,33.1132719696203,33.3217500722622,8634.00029638564,0.0,1.0
2012-05-23,9.42,9.43,9.26,9.35,52800,32.7310621147768,32.7658084652172,32.1751205077318,32.4878376616946,15195.8405216387,0.0,1.0
2012-05-24,9.5294,9.6,9.4843,9.55,40800,33.1111871885939,33.3564964227025,32.9544811481081,33.1827646705009,11742.2404030845,0.0,1.0
2012-05-25,9.5936,9.63,9.56,9.59,8800,33.3342587584207,33.4607354740235,33.2175110209413,33.3217500722622,2532.64008693979,0.0,1.0
2012-05-29,9.77,9.8216,9.69,9.7601,38800,33.9471843801879,34.1264755484599,33.6692135766653,33.912785493252,11166.6403833254,0.0,1.0
2012-05-30,9.42,9.49,9.36,9.49,62800,32.7310621147768,32.9742865678591,32.5225840121349,32.9742865678591,18073.840620434,0.0,1.0
2012-05-31,9.47,9.47,9.32,9.43,43600,32.9047938669784,32.9047938669784,32.3835986103737,32.7658084652172,12548.0804307471,0.0,1.0
2012-06-01,9.28,9.34,9.25,9.28,46400,32.2446132086124,32.4530913112543,32.1403741572915,32.2446132086124,13353.9204584098,0.0,1.0
2012-06-04,9.36,9.41,9.32,9.39,16000,32.5225840121349,32.6963157643365,32.3835986103737,32.6268230634559,4604.80015807235,0.0,1.0
2012-06-05,9.36,9.389,9.32,9.32,30000,32.5225840121349,32.6233484284119,32.3835986103737,32.3835986103737,8634.00029638565,0.0,1.0
2012-06-06,9.72,9.7599,9.57,9.63,95200,33.7734526279863,33.9120905662432,33.2522573713816,33.4607354740235,27398.5609405304,0.0,1.0
2012-06-07,9.8201,9.99,9.82,9.94,90800,34.1212635958939,34.7116040898748,34.1209161323895,34.5378723376732,26132.2408970605,0.0,1.0
2012-06-08,9.76,9.77,9.71,9.73,116000,33.9124380297476,33.9471843801879,33.738706277546,33.8081989784266,33384.8011460244,0.0,1.0
2012-06-11,9.4632,9.69,9.4632,9.69,23600,32.881166348679,33.6692135766653,32.881166348679,33.6692135766653,6792.0802331567,0.0,1.0
2012-06-12,9.73,9.77,9.67,9.69,138400,33.8081989784266,33.9471843801879,33.5997208757847,33.6692135766653,39831.5213673258,0.0,1.0
2012-06-13,9.69,9.7617,9.66,9.7,40000,33.6692135766653,33.9183449093224,33.5649745253444,33.7039599271057,11512.0003951809,0.0,1.0
2012-06-14,9.56,9.58,9.4976,9.57,70000,33.2175110209413,33.2870037218219,33.0006937941937,33.2522573713816,20146.0006915665,0.0,1.0
2012-06-15,9.7,9.73,9.65,9.67,40400,33.7039599271057,33.8081989784266,33.5302281749041,33.5997208757847,11627.1203991326,0.0,1.0
2012-06-18,9.51,9.55,9.47,9.47,131200,33.0437792687397,33.1827646705009,32.9047938669784,32.9047938669784,37759.3612961932,0.0,1.0
2012-06-19,9.6,9.64,9.5459,9.5459,91200,33.3564964227025,33.4954818244638,33.1685186668204,33.1685186668204,26247.3609010124,0.0,1.0
2012-06-20,9.59,9.6499,9.584,9.64,23200,33.3217500722622,33.5298807113997,33.300902261998,33.4954818244638,6676.96022920489,0.0,1.0
2012-06-21,9.51,9.76,9.51,9.76,38400,33.0437792687397,33.9124380297476,33.0437792687397,33.9124380297476,11051.5203793736,0.0,1.0
2012-06-22,9.64,9.65,9.5801,9.6105,24800,33.4954818244638,33.5302281749041,33.2873511853263,33.3929800906648,7137.44024501212,0.0,1.0
2012-06-25,9.58,9.67,9.48,9.67,109200,33.2870037218219,33.5997208757847,32.9395402174187,33.5997208757847,31427.7610788437,0.0,1.0
2012-06-26,9.63,9.6889,9.5857,9.6252,27600,33.4607354740235,33.6653914781169,33.3068091415729,33.4440572258121,7943.28027267478,0.0,1.0
2012-06-27,9.7378,9.7378,9.681,9.7,6000,33.8353011317701,33.8353011317701,33.6379418612691,33.7039599271057,1726.80005927713,0.0,1.0
2012-06-28,9.69,9.74,9.61,9.74,9600,33.6692135766653,33.8429453288669,33.3912427731428,33.8429453288669,2762.88009484341,0.0,1.0
2012-06-29,10.3,10.3189,10.16,10.17,48000,35.7887409535246,35.8544115558568,35.3022920473602,35.3370383978005,13814.400474217,0.0,1.0
2012-07-02,10.35,10.41,10.31,10.39,19200,35.9624727057261,36.170950808368,35.8234873039649,36.1014581074874,5525.76018968682,0.0,1.0
2012-07-03,10.64,10.6689,10.51,10.54,45200,36.9701168684953,37.0705338212678,36.5184143127712,36.6226533640921,13008.5604465544,0.0,1.0
2012-07-05,10.59,10.67,10.581,10.64,21200,36.7963851162937,37.0743559198162,36.7651134008974,36.9701168684953,6101.36020944585,0.0,1.0
2012-07-06,10.3201,10.49,10.31,10.49,72000,35.8585811179096,36.4489216118906,35.8234873039649,36.4489216118906,20721.6007113255,0.0,1.0
2012-07-09,10.2542,10.2542,10.16,10.16,25200,35.6296026685079,35.6296026685079,35.3022920473602,35.3022920473602,7252.56024896394,0.0,1.0
2012-07-10,10.36,10.52,10.3105,10.52,20000,35.9972190561665,36.5531606632115,35.8252246214869,36.5531606632115,5756.00019759042,0.0,1.0
2012-07-11,10.37,10.47,10.37,10.42,3600,36.0319654066068,36.3794289110099,36.0319654066068,36.2056971588084,1036.08003556628,0.0,1.0
2012-07-12,10.26,10.26,10.15,10.15,2800,35.6497555517633,35.6497555517633,35.2675456969199,35.2675456969199,805.84002766266,0.0,1.0
2012-07-13,10.364,10.39,10.34,10.36,16400,36.0111175963426,36.1014581074874,35.9277263552858,35.9972190561665,4719.92016202415,0.0,1.0
2012-07-16,10.24,10.256,10.19,10.22,14400,35.5802628508827,35.6358570115872,35.4065310986811,35.5107701500021,4144.3201422651,0.0,1.0
2012-07-17,10.1049,10.15,10.0301,10.07,54400,35.110839656434,35.2675456969199,34.8509369551405,34.9895748933973,15656.320537446,0.0,1.0
2012-07-18,10.18,10.1899,10.1223,10.1254,5600,35.3717847482408,35.4061836351767,35.1712983062002,35.1820696748367,1611.68005532532,0.0,1.0
2012-07-19,10.1629,10.2,10.1629,10.2,4000,35.3123684889879,35.4412774491214,35.3123684889879,35.4412774491214,1151.20003951808,0.0,1.0
2012-07-20,10.01,10.07,9.98,10.06,70000,34.7810967907554,34.9895748933973,34.6768577394345,34.954828542957,20146.0006915665,0.0,1.0
2012-07-23,9.68,9.72,9.59,9.67,10400,33.634467226225,33.7734526279863,33.3217500722622,33.5997208757847,2993.12010274702,0.0,1.0
2012-07-24,9.62,9.7,9.5681,9.7,7200,33.4259891235831,33.7039599271057,33.2456555647979,33.7039599271057,2072.16007113256,0.0,1.0
2012-07-25,9.5998,9.5998,9.5301,9.59,8400,33.3558014956937,33.3558014956937,33.1136194331247,33.3217500722622,2417.52008298798,0.0,1.0
2012-07-26,9.4862,9.52,9.4,9.5099,69600,32.9610829546917,33.07852561918,32.6615694138962,33.0434318052353,20030.8806876147,0.0,1.0
2012-07-27,9.45,9.5,9.27,9.27,75600,32.8353011660978,33.0090329182994,32.2098668581721,32.2098668581721,21757.6807468918,0.0,1.0
2012-07-30,9.56,9.6286,9.51,9.51,15600,33.2175110209413,33.4558709849618,33.0437792687397,33.0437792687397,4489.68015412053,0.0,1.0
2012-07-31,9.5,9.523,9.4899,9.5,2000,33.0090329182994,33.0889495243121,32.9739391043546,33.0090329182994,575.600019759042,0.0,1.0
2012-08-01,9.68,9.6933,9.601,9.69,22400,33.634467226225,33.6806798723107,33.3599710577465,33.6692135766653,6446.72022130128,0.0,1.0
2012-08-02,9.54,9.582,9.5,9.54,15600,33.1480183200606,33.29395299191,33.0090329182994,33.1480183200606,4489.68015412054,0.0,1.0
2012-08-03,9.77,9.81,9.68,9.68,24800,33.9471843801879,34.0861697819491,33.634467226225,33.634467226225,7137.44024501212,0.0,1.0
2012-08-06,9.85,9.87,9.81,9.82,7200,34.2251551837104,34.294647884591,34.0861697819491,34.1209161323895,2072.16007113255,0.0,1.0
2012-08-07,9.99,10.025,9.95,9.95,22800,34.7116040898748,34.8332163164159,34.5726186881135,34.5726186881135,6561.84022525309,0.0,1.0
2012-08-08,9.87,9.91,9.8,9.86,21600,34.294647884591,34.4336332863523,34.0514234315088,34.2599015341507,6216.48021339766,0.0,1.0
2012-08-09,9.72,9.79,9.71,9.79,11600,33.7734526279863,34.0166770810685,33.738706277546,34.0166770810685,3338.48011460245,0.0,1.0
2012-08-10,9.74,9.769,9.7301,9.76,6800,33.8429453288669,33.9437097451438,33.808546441931,33.9124380297476,1957.04006718075,0.0,1.0
2012-08-13,9.81,9.856,9.75,9.81,18800,34.0861697819491,34.2460029939746,33.8776916793072,34.0861697819491,5410.640185735,0.0,1.0
2012-08-14,9.692,9.81,9.692,9.81,5200,33.6761628467534,34.0861697819491,33.6761628467534,34.0861697819491,1496.56005137351,0.0,1.0
2012-08-15,9.7495,9.75,9.6958,9.6958,10800,33.8759543617852,33.8776916793072,33.6893664599207,33.6893664599207,3108.24010669883,0.0,1.0
2012-08-16,9.7848,9.81,9.7,9.7001,19600,33.9986089788395,34.0861697819491,33.7039599271057,33.7043073906101,5640.88019363862,0.0,1.0
2012-08-17,9.6848,9.7199,9.67,9.7199,6800,33.6511454744364,33.7731051644819,33.5997208757847,33.7731051644819,1957.04006718074,0.0,1.0
2012-08-20,9.73,9.73,9.54,9.54,9200,33.8081989784266,33.8081989784266,33.1480183200606,33.1480183200606,2647.7600908916,0.0,1.0
2012-08-21,9.77,9.82,9.7348,9.77,12000,33.9471843801879,34.1209161323895,33.824877226638,33.9471843801879,3453.60011855425,0.0,1.0
2012-08-22,9.69,9.7,9.64,9.7,8000,33.6692135766653,33.7039599271057,33.4954818244638,33.7039599271057,2302.40007903617,0.0,1.0
2012-08-23,9.61,9.67,9.6001,9.63,5200,33.3912427731428,33.5997208757847,33.3568438862069,33.4607354740235,1496.56005137351,0.0,1.0
2012-08-24,9.49,9.56,9.45,9.56,52400,32.9742865678591,33.2175110209413,32.8353011660978,33.2175110209413,15080.7205176869,0.0,1.0
2012-08-27,9.252,9.33,9.25,9.33,8000,32.1473234273796,32.418344960814,32.1403741572915,32.418344960814,2302.40007903617,0.0,1.0
2012-08-28,9.12,9.18,9.12,9.17,19200,31.6886716015674,31.8971497042093,31.6886716015674,31.862403353769,5525.76018968681,0.0,1.0
2012-08-29,9.02,9.08,9.01,9.08,6000,31.3412080971642,31.5496861998061,31.3064617467239,31.5496861998061,1726.80005927713,0.0,1.0
2012-08-30,9.05,9.06,8.9515,9.0001,52000,31.4454471484852,31.4801934989255,31.1031955966481,31.272062859788,14965.6005137351,0.0,1.0
2012-08-31,9.07,9.09,9.0,9.03,11600,31.5149398493658,31.5844325502464,31.2717153962836,31.3759544476046,3338.48011460245,0.0,1.0
2012-09-04,9.13,9.19,9.12,9.12,19200,31.7234179520077,31.9318960546496,31.6886716015674,31.6886716015674,5525.76018968681,0.0,1.0
2012-09-05,9.1399,9.1399,9.09,9.11,9600,31.7578168389436,31.7578168389436,31.5844325502464,31.6539252511271,2762.88009484341,0.0,1.0
2012-09-06,9.29,9.299,9.14,9.14,30000,32.2793595590527,32.310631274449,31.758164302448,31.758164302448,8634.00029638565,0.0,1.0
2012-09-07,9.42,9.42,9.35,9.35,31600,32.7310621147768,32.7310621147768,32.4878376616946,32.4878376616946,9094.48031219289,0.0,1.0
2012-09-10,9.4,9.436,9.39,9.39,18000,32.6615694138962,32.7866562754813,32.6268230634559,32.6268230634559,5180.40017783139,0.0,1.0
2012-09-11,9.5625,9.59,9.43,9.48,62800,33.2261976085513,33.3217500722622,32.7658084652172,32.9395402174187,18073.840620434,0.0,1.0
2012-09-12,9.5983,9.6,9.582,9.6,20000,33.3505895431277,33.3564964227025,33.29395299191,33.3564964227025,5756.00019759042,0.0,1.0
2012-09-13,9.7316,9.76,9.49,9.54,66400,33.8137583944971,33.9124380297476,32.9742865678591,33.1480183200606,19109.9206560002,0.0,1.0
2012-09-14,10.0,10.08,9.94,9.94,53600,34.7463504403151,35.0243212438376,34.5378723376732,34.5378723376732,15426.0805295424,0.0,1.0
2012-09-17,10.16,10.2,10.0,10.12,100400,35.3022920473602,35.4412774491214,34.7463504403151,35.1633066455989,28895.1209919039,0.0,1.0
2012-09-18,10.2383,10.379,10.15,10.23,57600,35.5743559713078,36.0632371220031,35.2675456969199,35.5455165004424,16577.2805690604,0.0,1.0
2012-09-19,10.26,10.26,10.18,10.18,3200,35.6497555517633,35.6497555517633,35.3717847482408,35.3717847482408,920.960031614468,0.0,1.0
2012-09-20,10.21,10.21,10.08,10.1499,16800,35.4760237995617,35.4760237995617,35.0243212438376,35.2671982334154,4835.04016597596,0.0,1.0
2012-09-21,10.4608,10.4999,10.45,10.45,7200,36.3474622686048,36.4833204988265,36.3099362101293,36.3099362101293,2072.16007113256,0.0,1.0
2012-09-24,10.56,10.62,10.47,10.49,75200,36.6921460649728,36.9006241676147,36.3794289110099,36.4489216118906,21642.56074294,0.0,1.0
2012-09-25,10.53,10.6799,10.51,10.6,56400,36.5879070136518,37.1087548067521,36.5184143127712,36.831131466734,16231.920557205,0.0,1.0
2012-09-26,10.5,10.6,10.45,10.53,107600,36.4836679623309,36.831131466734,36.3099362101293,36.5879070136518,30967.2810630365,0.0,1.0
2012-09-27,10.76,10.78,10.69,10.7,37600,37.3870730737791,37.4565657746597,37.1438486206969,37.1785949711372,10821.28037147,0.0,1.0
2012-09-28,10.9,10.9,10.76,10.77,269600,37.8735219799435,37.8735219799435,37.3870730737791,37.4218194242194,77590.8826635189,0.0,1.0
2012-10-01,11.0917,11.1899,10.89,11.04,209600,38.5396095178843,38.8808186792082,37.8387756295032,38.3599708861079,60322.8820707477,0.0,1.0
2012-10-02,11.1299,11.15,11.06,11.09,58400,38.6723405765663,38.7421807409514,38.4294635869885,38.5337026383095,16807.5205769641,0.0,1.0
2012-10-03,11.17,11.25,11.1675,11.25,23200,38.811673441832,39.0896442453545,38.8029868542219,39.0896442453545,6676.96022920489,0.0,1.0
2012-10-04,11.43,11.49,11.3,11.3,73200,39.7150785532802,39.9235566559221,39.2633759975561,39.2633759975561,21066.9607231809,0.0,1.0
2012-10-05,11.28,11.41,11.26,11.41,35200,39.1938832966755,39.6455858523996,39.1243905957948,39.6455858523996,10130.5603477591,0.0,1.0
2012-10-08,11.13,11.1484,11.0001,11.1,9600,38.6726880400707,38.7366213248809,38.221332947851,38.5684489887498,2762.88009484341,0.0,1.0
2012-10-09,10.9999,11.12,10.98,11.1,10400,38.2206380208422,38.6379416896304,38.151492783466,38.5684489887498,2993.12010274702,0.0,1.0
2012-10-10,10.67,10.84,10.651,10.81,38000,37.0743559198162,37.6650438773016,37.0083378539796,37.5608048259806,10936.4003754218,0.0,1.0
2012-10-11,10.95,10.98,10.9,10.9,16400,38.0472537321451,38.151492783466,37.8735219799435,37.8735219799435,4719.92016202414,0.0,1.0
2012-10-12,10.8301,10.95,10.8201,10.95,6000,37.6306449903657,38.0472537321451,37.5958986399254,38.0472537321451,1726.80005927713,0.0,1.0
2012-10-15,10.9224,10.94,10.81,10.85,14000,37.9513538049298,38.0125073817047,37.5608048259806,37.6997902277419,4029.2001383133,0.0,1.0
2012-10-16,10.8231,10.85,10.7701,10.83,33200,37.6063225450575,37.6997902277419,37.4221668877238,37.6302975268613,9554.96032800009,0.0,1.0
2012-10-17,10.86,10.8799,10.81,10.81,13200,37.7345365781822,37.8036818155584,37.5608048259806,37.5608048259806,3798.96013040968,0.0,1.0
2012-10-18,10.84,10.86,10.7717,10.84,15600,37.6650438773016,37.7345365781822,37.4277263037942,37.6650438773016,4489.68015412053,0.0,1.0
2012-10-19,10.59,10.65,10.5101,10.64,46000,36.7963851162937,37.0048632189356,36.5187617762756,36.9701168684953,13238.800454458,0.0,1.0
2012-10-22,10.86,10.86,10.7,10.76,1037200,37.7345365781822,37.7345365781822,37.1785949711372,37.3870730737791,298506.17024704,0.0,1.0
2012-10-23,10.6,10.75,10.6,10.71,513200,36.831131466734,37.3523267233388,36.831131466734,37.2133413215775,147698.96507017,0.0,1.0
2012-10-24,10.6995,10.79,10.6599,10.75,283600,37.1768576536152,37.4913121251,37.0392621058715,37.3523267233388,81620.0828018321,0.0,1.0
2012-10-25,10.77,10.8199,10.7,10.81,213600,37.4218194242194,37.5952037129166,37.1785949711372,37.5608048259806,61474.0821102657,0.0,1.0
2012-10-26,10.6,10.67,10.56,10.64,216800,36.831131466734,37.0743559198162,36.6921460649728,36.9701168684953,62395.0421418803,0.0,1.0
2012-10-31,10.4,10.7,10.38,10.52,448400,36.1362044579277,37.1785949711372,36.0667117570471,36.5531606632115,129049.524429977,0.0,1.0
2012-11-01,10.68,10.7,10.56,10.58,152000,37.1091022702565,37.1785949711372,36.6921460649728,36.7616387658534,43745.6015016873,0.0,1.0
2012-11-02,10.65,10.79,10.62,10.79,614000,37.0048632189356,37.4913121251,36.9006241676147,37.4913121251,176709.206066026,0.0,1.0
2012-11-05,10.58,10.62,10.48,10.56,208800,36.7616387658534,36.9006241676147,36.4141752614502,36.6921460649728,60092.642062844,0.0,1.0
2012-11-06,10.66,10.72,10.58,10.72,136000,37.0396095693759,37.2480876720178,36.7616387658534,37.2480876720178,39140.8013436149,0.0,1.0
2012-11-07,10.62,10.7,10.53,10.68,154800,36.9006241676147,37.1785949711372,36.5879070136518,37.1091022702565,44551.4415293498,0.0,1.0
2012-11-08,10.58,10.7801,10.55,10.75,201200,36.7616387658534,37.4569132381641,36.6573997145325,37.3523267233388,57905.3619877597,0.0,1.0
2012-11-09,10.45,10.52,10.42,10.47,134800,36.3099362101293,36.5531606632115,36.2056971588084,36.3794289110099,38795.4413317595,0.0,1.0
2012-11-12,10.539,10.6199,10.52,10.61,94000,36.6191787290481,36.9002767041103,36.5531606632115,36.8658778171743,27053.200928675,0.0,1.0
2012-11-13,10.51,10.6,10.5,10.6,94000,36.5184143127712,36.831131466734,36.4836679623309,36.831131466734,27053.200928675,0.0,1.0
2012-11-14,10.43,10.62,10.42,10.62,94800,36.2404435092487,36.9006241676147,36.2056971588084,36.9006241676147,27283.4409365786,0.0,1.0
2012-11-15,10.5264,10.58,10.51,10.51,185600,36.5753983274933,36.7616387658534,36.5184143127712,36.5184143127712,53415.6818336392,0.0,1.0
2012-11-16,10.4434,10.49,10.32,10.45,95200,36.2870036188387,36.4489216118906,35.8582336544052,36.3099362101293,27398.5609405304,0.0,1.0
2012-11-19,10.5,10.53,10.43,10.46,461200,36.4836679623309,36.5879070136518,36.2404435092487,36.3446825605696,132733.364556435,0.0,1.0
2012-11-20,10.31,10.4,10.22,10.35,193600,35.8234873039649,36.1362044579277,35.5107701500021,35.9624727057261,55718.0819126753,0.0,1.0
2012-11-21,10.4,10.43,10.3201,10.43,65200,36.1362044579277,36.2404435092487,35.8585811179096,36.2404435092487,18764.5606441448,0.0,1.0
2012-11-23,10.39,10.44,10.31,10.38,93600,36.1014581074874,36.275189859689,35.8234873039649,36.0667117570471,26938.0809247232,0.0,1.0
2012-11-26,10.53,10.54,10.42,10.5,120800,36.5879070136518,36.6226533640921,36.2056971588084,36.4836679623309,34766.2411934462,0.0,1.0
2012-11-27,10.649,10.74,10.6,10.74,152000,37.0013885838916,37.3175803728984,36.831131466734,37.3175803728984,43745.6015016872,0.0,1.0
2012-11-28,10.64,10.6499,10.51,10.63,95600,36.9701168684953,37.0045157554312,36.5184143127712,36.935370518055,27513.6809444822,0.0,1.0
2012-11-29,11.05,11.06,10.92,10.97,269200,38.3947172365482,38.4294635869885,37.9430146808241,38.1167464330257,77475.7626595671,0.0,1.0
2012-11-30,11.22,11.3,11.13,11.26,337200,38.9854051940336,39.2633759975561,38.6726880400707,39.1243905957948,97046.1633313745,0.0,1.0
2012-12-03,11.23,11.38,11.2115,11.37,151600,39.0201515444739,39.5413468010786,38.9558707961593,39.5066004506383,43630.4814977354,0.0,1.0
2012-12-04,11.19,11.26,11.19,11.26,70800,38.8811661427126,39.1243905957948,38.8811661427126,39.1243905957948,20376.2406994701,0.0,1.0
2012-12-05,11.34,11.38,11.31,11.33,108800,39.4023613993173,39.5413468010786,39.2981223479964,39.367615048877,31312.6410748919,0.0,1.0
2012-12-06,11.48,11.49,11.42,11.49,278800,39.8888103054818,39.9235566559221,39.6803322028399,39.9235566559221,80238.6427544105,0.0,1.0
2012-12-07,11.46,11.5085,11.42,11.5,143200,39.8193176046011,39.9878374042367,39.6803322028399,39.9583030063624,41212.9614147475,0.0,1.0
2012-12-10,11.52,11.54,11.46,11.54,152000,40.027795707243,40.0972884081236,39.8193176046011,40.0972884081236,43745.6015016872,0.0,1.0
2012-12-11,11.39,11.42,11.3,11.4,212800,39.5760931515189,39.6803322028399,39.2633759975561,39.6108395019592,61243.8421023622,0.0,1.0
2012-12-12,11.38,11.43,11.31,11.43,243200,39.5413468010786,39.7150785532802,39.2981223479964,39.7150785532802,69992.9624026996,0.0,1.0
2012-12-13,11.04,11.15,11.0201,11.15,285600,38.3599708861079,38.7421807409514,38.2908256487317,38.7421807409514,82195.6828215913,0.0,1.0
2012-12-14,11.1,11.14,11.05,11.11,164800,38.5684489887498,38.707434390511,38.3947172365482,38.6031953391901,47429.4416281451,0.0,1.0
2012-12-17,11.21,11.21,11.11,11.15,134400,38.9506588435933,38.9506588435933,38.6031953391901,38.7421807409514,38680.3213278076,0.0,1.0
2012-12-18,11.28,11.28,11.2,11.25,97600,39.1938832966755,39.1938832966755,38.9159124931529,39.0896442453545,28089.2809642412,0.0,1.0
2012-12-19,11.29,11.36,11.28,11.32,146800,39.2286296471158,39.471854100198,39.1938832966755,39.3328686984367,42249.0414503137,0.0,1.0
2012-12-20,11.33,11.33,11.2,11.23,111200,39.367615048877,39.367615048877,38.9159124931529,39.0201515444739,32003.3610986028,0.0,1.0
2012-12-21,10.96,10.96,10.87,10.93,229600,38.0820000825854,38.0820000825854,37.7692829286225,37.9777610312644,66078.882268338,0.0,1.0
2012-12-24,10.99,11.12,10.97,11.12,171200,38.2314093894787,38.6836462612378,38.1618344861312,38.6836462612378,49213.1477768064,0.013,1.0
2012-12-26,11.09,11.18,11.07,11.07,139600,38.5792839062165,38.8923709712805,38.5097090028689,38.5097090028689,40129.4125563211,0.0,1.0
2012-12-27,10.97,11.01,10.88,11.01,147200,38.1618344861312,38.3009842928263,37.8487474210672,38.3009842928263,42314.1083688429,0.0,1.0
2012-12-28,11.02,11.07,10.97,10.98,163600,38.3357717445001,38.5097090028689,38.1618344861312,38.196621937805,47028.4519642846,0.0,1.0
2012-12-31,11.12,11.13,11.02,11.11,184000,38.6836462612378,38.7184337129116,38.3357717445001,38.648858809564,52892.6354610536,0.0,1.0
2013-01-02,11.54,11.55,11.3599,11.36,162800,40.1447192315364,40.1795066832101,39.5181972268917,39.5185451014084,46798.4839840191,0.0,1.0
2013-01-03,11.5501,11.6133,11.51,11.51,599200,40.1798545577269,40.3997112523051,40.040356876515,40.040356876515,172246.017218822,0.0,1.0
2013-01-04,11.62,11.62,11.5401,11.6,102000,40.4230188449266,40.4230188449266,40.1450671060531,40.353443941579,29320.9174838449,0.0,1.0
2013-01-07,11.549,11.57,11.5,11.54,132400,40.1760279380428,40.2490815865577,40.0055694248413,40.1447192315364,38059.700733932,0.0,1.0
2013-01-08,11.5,11.58,11.48,11.58,132000,40.0055694248413,40.2838690382315,39.9359945214937,40.2838690382315,37944.7167437993,0.0,1.0
2013-01-09,11.55,11.6,11.55,11.55,128000,40.1795066832101,40.353443941579,40.1795066832101,40.1795066832101,36794.8768424721,0.0,1.0
2013-01-10,11.59,11.6,11.49,11.56,160000,40.3186564899052,40.353443941579,39.9707819731675,40.2142941348839,45993.5960530901,0.0,1.0
2013-01-11,11.32,11.42,11.31,11.42,157600,39.3793952947133,39.7272698114511,39.3446078430395,39.7272698114511,45303.6921122937,0.0,1.0
2013-01-14,11.58,11.607,11.5131,11.6,314400,40.2838690382315,40.3777951577506,40.0511409865339,40.353443941579,90377.4162443219,0.0,1.0
2013-01-15,11.5499,11.65,11.5154,11.65,218800,40.1791588086934,40.5273811999479,40.0591421004189,40.5273811999479,62896.2426026007,0.0,1.0
2013-01-16,11.32,11.42,11.32,11.4,244400,39.3793952947133,39.7272698114511,39.3793952947133,39.6576949081035,70255.2179710951,0.0,1.0
2013-01-17,11.54,11.55,11.4651,11.47,146400,40.1447192315364,40.1795066832101,39.8841612184998,39.9012070698199,42084.1403885774,0.0,1.0
2013-01-18,11.54,11.62,11.53,11.6,220000,40.1447192315364,40.4230188449266,40.1099317798626,40.353443941579,63241.1945729988,0.0,1.0
2013-01-22,11.48,11.51,11.44,11.5,238800,39.9359945214937,40.040356876515,39.7968447147986,40.0055694248413,68645.442109237,0.0,1.0
2013-01-23,11.25,11.3,11.17,11.28,334400,39.1358831329969,39.3098203913658,38.8575835196067,39.2402454880182,96126.6157509582,0.0,1.0
2013-01-24,10.7,10.78,10.6528,10.78,516800,37.2225732909393,37.5008729043295,37.058376519039,37.5008729043295,148559.315251481,0.0,1.0
2013-01-25,10.89,11.0,10.81,10.85,159600,37.883534872741,38.2661968411525,37.6052352593508,37.7443850660459,45878.6120629573,0.0,1.0
2013-01-28,10.9,10.99,10.9,10.94,85600,37.9183223244148,38.2314093894787,37.9183223244148,38.0574721311099,24606.5738884032,0.0,1.0
2013-01-29,10.94,10.96,10.85,10.91,118000,38.0574721311099,38.1270470344574,37.7443850660459,37.9531097760885,33920.2770891539,0.0,1.0
2013-01-30,10.9101,11.0,10.89,10.97,145200,37.9534576506053,38.2661968411525,37.883534872741,38.1618344861312,41739.1884181792,0.0,1.0
2013-01-31,11.03,11.05,10.9602,10.98,137600,38.3705591961738,38.4401340995214,38.1277427834909,38.196621937805,39554.4926056575,0.0,1.0
2013-02-01,11.1899,11.19,11.05,11.11,113600,38.9268105484375,38.9271584229542,38.4401340995214,38.648858809564,32655.453197694,0.0,1.0
2013-02-04,10.86,10.96,10.8,10.96,408400,37.7791725177197,38.1270470344574,37.570447807677,38.1270470344574,117398.653925512,0.0,1.0
2013-02-05,10.9,10.98,10.88,10.95,376800,37.9183223244148,38.196621937805,37.8487474210672,38.0922595827836,108314.918705027,0.0,1.0
2013-02-06,10.93,10.93,10.88,10.91,152400,38.0226846794361,38.0226846794361,37.8487474210672,37.9531097760885,43808.9002405683,0.0,1.0
2013-02-07,10.69,10.82,10.6,10.82,176800,37.1877858392655,37.6400227110246,36.8746987742015,37.6400227110246,50822.9236386645,0.0,1.0
2013-02-08,10.62,10.64,10.53,10.6,118400,36.9442736775491,37.0138485808966,36.6311866124851,36.8746987742015,34035.2610792866,0.0,1.0
2013-02-11,10.59,10.59,10.5,10.59,147600,36.8399113225277,36.8399113225277,36.5268242574638,36.8399113225277,42429.0923589756,0.0,1.0
2013-02-12,10.54,10.56,10.48,10.5,170000,36.6659740641589,36.7355489675064,36.4572493541162,36.5268242574638,48868.1958064081,0.0,1.0
2013-02-13,10.35,10.438,10.31,10.43,185600,36.0050124823571,36.3111420570864,35.865862675662,36.2833120957473,53352.5714215845,0.0,1.0
2013-02-14,10.1,10.19,10.04,10.19,291200,35.1353261905128,35.4484132555767,34.9266014804701,35.4484132555767,83708.3448166238,0.0,1.0
2013-02-15,10.02,10.13,10.02,10.06,144800,34.8570265771226,35.2396885455341,34.8570265771226,34.9961763838177,41624.2044280465,0.0,1.0
2013-02-19,10.39,10.42,10.28,10.28,428800,36.1441622890522,36.2485246440736,35.7615003206407,35.7615003206407,123262.837422282,0.0,1.0
2013-02-20,10.28,10.43,10.25,10.37,180400,35.7615003206407,36.2833120957473,35.6571379656194,36.0745873857047,51857.7795498591,0.0,1.0
2013-02-21,10.05,10.1285,9.99,10.11,314400,34.9613889321439,35.234470427783,34.7526642221012,35.1701136421865,90377.416244322,0.0,1.0
2013-02-22,10.12,10.139,10.0501,10.08,81600,35.2049010938603,35.2709972520405,34.9617368066606,35.0657512871652,23456.7339870759,0.0,1.0
2013-02-25,9.86,10.15,9.85,10.09,170000,34.3004273503422,35.3092634488816,34.2656398986684,35.100538738839,48868.1958064081,0.0,1.0
2013-02-26,9.72,9.75,9.65,9.75,179200,33.8134030269093,33.9177653819306,33.5698908651929,33.9177653819306,51512.8275794609,0.0,1.0
2013-02-27,9.93,9.947,9.83,9.83,79200,34.5439395120586,34.603078179904,34.1960649953208,34.1960649953208,22766.8300462796,0.0,1.0
2013-02-28,9.37,9.44,9.291,9.44,376800,32.5958422183272,32.8393543800436,32.3210213501044,32.8393543800436,108314.918705027,0.0,1.0
2013-03-01,9.24,9.3199,9.2,9.22,226400,32.1436053465681,32.4215570854416,32.004455539873,32.0740304432206,65080.9384151225,0.0,1.0
2013-03-04,9.03,9.1,8.95,9.06,281200,31.4130688614188,31.6565810231353,31.1347692480286,31.5174312164402,80833.7450633059,0.0,1.0
2013-03-05,9.3,9.33,9.1922,9.2,676800,32.3523300566108,32.4566924116321,31.9773213275675,32.004455539873,194552.911304571,0.0,1.0
2013-03-06,9.51,9.55,9.43,9.55,224800,33.08286654176,33.2220163484551,32.8045669283698,33.2220163484551,64621.0024545916,0.0,1.0
2013-03-07,9.62,9.69,9.56,9.56,770800,33.4655285101716,33.709040671888,33.2568038001289,33.2568038001289,221574.148985761,0.0,1.0
2013-03-08,9.83,9.85,9.66,9.66,258000,34.1960649953208,34.2656398986684,33.6046783168667,33.6046783168667,74164.6736356078,0.0,1.0
2013-03-11,9.84,9.9,9.73,9.84,260800,34.2308524469946,34.4395771570373,33.8481904785831,34.2308524469946,74969.5615665368,0.0,1.0
2013-03-12,9.71,9.82,9.71,9.75,223600,33.7786155752355,34.1612775436471,33.7786155752355,33.9177653819306,64276.0504841934,0.0,1.0
2013-03-13,9.52,9.62,9.5,9.62,445200,33.1176539934338,33.4655285101716,33.0480790900863,33.4655285101716,127977.181017723,0.0,1.0
2013-03-14,9.64,9.65,9.56,9.65,180000,33.5351034135191,33.5698908651929,33.2568038001289,33.5698908651929,51742.7955597263,0.0,1.0
2013-03-15,9.4,9.53,9.36,9.53,365600,32.7002045733485,33.1524414451076,32.5610547666534,33.1524414451076,105095.366981311,0.0,1.0
2013-03-18,9.3,9.37,9.26,9.3,214400,32.3523300566108,32.5958422183272,32.2131802499157,32.3523300566108,61631.4187111406,0.0,1.0
2013-03-19,9.03,9.16,8.95,9.16,379600,31.4130688614188,31.8653057331779,31.1347692480286,31.8653057331779,109119.806635956,0.0,1.0
2013-03-20,8.84,8.9,8.76,8.76,556400,30.7521072796171,30.9608319896598,30.4738076662269,30.4738076662269,159942.730274621,0.0,1.0
2013-03-21,8.66,8.7599,8.64,8.7,483600,30.1259331494892,30.4734597917102,30.0563582461416,30.2650829561843,139015.644070465,0.0,1.0
2013-03-22,8.55,8.65,8.54,8.61,450000,29.7432711810776,30.0911456978154,29.7084837294039,29.9519958911203,129356.988899316,0.0,1.0
2013-03-25,8.5,8.59,8.45,8.56,306400,29.5693339227088,29.8824209877727,29.3953966643399,29.7780586327514,88077.7364416674,0.0,1.0
2013-03-26,8.48,8.54,8.459,8.49,185200,29.4997590193612,29.7084837294039,29.4267053708463,29.534546471035,53237.5874314518,0.0,1.0
2013-03-27,8.55,8.56,8.47,8.47,100800,29.7432711810776,29.7780586327514,29.4649715676874,29.4649715676874,28975.9655134468,0.0,1.0
2013-03-28,8.78,8.79,8.62,8.65,169600,30.5433825695745,30.5781700212482,29.9867833427941,30.0911456978154,48753.2118162754,0.0,1.0
2013-04-01,8.88,8.998,8.84,8.93,244000,30.8912570863122,31.3017490160627,30.7521072796171,31.0651943446811,70140.2339809624,0.0,1.0
2013-04-02,9.08,9.11,9.03,9.09,243600,31.5870061197877,31.691368474809,31.4130688614188,31.6217935714615,70025.2499908297,0.0,1.0
2013-04-03,8.84,9.01,8.81,9.01,309200,30.7521072796171,31.3434939580713,30.6477449245958,31.3434939580713,88882.6243725966,0.0,1.0
2013-04-04,8.75,8.78,8.67,8.75,634000,30.4390202145531,30.5433825695745,30.1607206011629,30.4390202145531,182249.62436037,0.0,1.0
2013-04-05,8.74,8.781,8.6499,8.7,368800,30.4042327628794,30.5468613147418,30.0907978232986,30.2650829561843,106015.238902372,0.0,1.0
2013-04-08,8.8,8.8,8.7101,8.72,100400,30.612957472922,30.612957472922,30.3002182823748,30.3346578595318,28860.981523314,0.0,1.0
2013-04-09,8.8199,8.87,8.68,8.68,105200,30.6821845017528,30.8564696346384,30.1955080528367,30.1955080528367,30240.7894049067,0.0,1.0
2013-04-10,8.95,8.96,8.85,8.86,245200,31.1347692480286,31.1695566997024,30.7868947312909,30.8216821829647,70485.1859513606,0.0,1.0
2013-04-11,8.88,8.93,8.77,8.77,329600,30.8912570863122,31.0651943446811,30.5085951179007,30.5085951179007,94746.8078693656,0.0,1.0
2013-04-12,8.78,8.85,8.75,8.82,122000,30.5433825695745,30.7868947312909,30.4390202145531,30.6825323762696,35070.1169904811,0.0,1.0
2013-04-15,8.65,9.0,8.63,9.0,296000,30.0911456978154,31.3087065063975,30.0215707944678,31.3087065063975,85088.1526982166,0.0,1.0
2013-04-16,8.97,9.04,8.91,9.01,146800,31.2043441513762,31.4478563130926,30.9956194413335,31.3434939580713,42199.1243787101,0.0,1.0
2013-04-17,8.92,9.02,8.881,9.01,186800,31.0304068930073,31.3782814097451,30.8947358314796,31.3434939580713,53697.5233919827,0.0,1.0
2013-04-18,8.96,9.03,8.93,9.02,183600,31.1695566997024,31.4130688614188,31.0651943446811,31.3782814097451,52777.6514709209,0.0,1.0
2013-04-19,9.14,9.16,9.041,9.05,175600,31.7957308298304,31.8653057331779,31.45133505826,31.4826437647664,50477.9716682663,0.0,1.0
2013-04-22,9.2,9.23,9.16,9.19,98000,32.004455539873,32.1088178948943,31.8653057331779,31.9696680881992,28171.0775825177,0.0,1.0
2013-04-23,9.29,9.29,9.2,9.2,241200,32.317542604937,32.317542604937,32.004455539873,32.004455539873,69335.3460500332,0.0,1.0
2013-04-24,9.32,9.37,9.29,9.32,140800,32.4219049599583,32.5958422183272,32.317542604937,32.4219049599583,40474.3645267193,0.0,1.0
2013-04-25,9.3,9.35,9.27,9.3,150400,32.3523300566108,32.5262673149796,32.2479677015894,32.3523300566108,43233.9802899046,0.0,1.0
2013-04-26,9.19,9.24,9.1,9.12,338800,31.9696680881992,32.1436053465681,31.6565810231353,31.7261559264828,97391.4396424183,0.0,1.0
2013-04-29,9.38,9.39,9.26,9.36,624000,32.630629670001,32.6654171216747,32.2131802499157,32.5610547666534,179375.024607051,0.0,1.0
2013-04-30,9.5,9.5,9.3599,9.4,190800,33.0480790900863,33.0480790900863,32.5607068921367,32.7002045733485,54847.3632933098,0.0,1.0
2013-05-01,9.41,9.5,9.38,9.48,114800,32.7349920250223,33.0480790900863,32.630629670001,32.9785041867387,33000.4051680921,0.0,1.0
2013-05-02,9.49,9.5,9.4396,9.49,63600,33.0132916384125,33.0480790900863,32.8379628819767,33.0132916384125,18282.4544311033,0.0,1.0
2013-05-03,9.57,9.62,9.48,9.53,1181600,33.2915912518027,33.4655285101716,32.9785041867387,33.1524414451076,339662.70685207,0.0,1.0
2013-05-06,9.7,9.74,9.53,9.53,404400,33.7438281235618,33.8829779302569,33.1524414451076,33.1524414451076,116248.814024185,0.0,1.0
2013-05-07,9.71,9.75,9.66,9.72,623200,33.7786155752355,33.9177653819306,33.6046783168667,33.8134030269093,179145.056626786,0.0,1.0
2013-05-08,9.83,9.85,9.73,9.73,288400,34.1960649953208,34.2656398986684,33.8481904785831,33.8481904785831,82903.4568856949,0.0,1.0
2013-05-09,9.68,9.71,9.61,9.71,310000,33.6742532202142,33.7786155752355,33.4307410584978,33.7786155752355,89112.592352862,0.0,1.0
2013-05-10,9.55,9.62,9.51,9.58,163600,33.2220163484551,33.4655285101716,33.08286654176,33.3263787034765,47028.4519642846,0.0,1.0
2013-05-13,9.34,9.48,9.32,9.44,514800,32.4914798633059,32.9785041867387,32.4219049599583,32.8393543800436,147984.395300817,0.0,1.0
2013-05-14,9.34,9.39,9.29,9.32,260800,32.4914798633059,32.6654171216747,32.317542604937,32.4219049599583,74969.5615665367,0.0,1.0
2013-05-15,9.53,9.55,9.47,9.5,308800,33.1524414451076,33.2220163484551,32.9437167350649,33.0480790900863,88767.6403824638,0.0,1.0
2013-05-16,9.51,9.58,9.5,9.57,189200,33.08286654176,33.3263787034765,33.0480790900863,33.2915912518027,54387.4273327791,0.0,1.0
2013-05-17,9.56,9.5799,9.5301,9.55,150400,33.2568038001289,33.3260308289597,33.1527893196243,33.2220163484551,43233.9802899047,0.0,1.0
2013-05-20,9.45,9.51,9.4301,9.49,229200,32.8741418317174,33.08286654176,32.8049148028866,33.0132916384125,65885.8263460515,0.0,1.0
2013-05-21,9.32,9.33,9.28,9.31,104800,32.4219049599583,32.4566924116321,32.2827551532632,32.3871175082845,30125.805414774,0.0,1.0
2013-05-22,9.04,9.25,8.9803,9.2,517200,31.4478563130926,32.1783927982419,31.2401752266002,32.004455539873,148674.299241614,0.0,1.0
2013-05-23,8.74,8.82,8.68,8.82,396000,30.4042327628794,30.6825323762696,30.1955080528367,30.6825323762696,113834.150231398,0.0,1.0
2013-05-24,8.78,8.8099,8.75,8.78,214000,30.5433825695745,30.647397050079,30.4390202145531,30.5433825695745,61516.4347210079,0.0,1.0
2013-05-28,8.97,9.04,8.95,8.95,254400,31.2043441513762,31.4478563130926,31.1347692480286,31.1347692480286,73129.8177244132,0.0,1.0
2013-05-29,8.87,8.88,8.8015,8.87,102800,30.8564696346384,30.8912570863122,30.6181755906731,30.8564696346384,29550.8854641104,0.0,1.0
2013-05-30,8.85,8.88,8.79,8.81,134800,30.7868947312909,30.8912570863122,30.5781700212482,30.6477449245958,38749.6046747284,0.0,1.0
2013-05-31,8.53,8.65,8.53,8.65,323200,29.6736962777301,30.0911456978154,29.6736962777301,30.0911456978154,92907.0640272419,0.0,1.0
2013-06-03,8.6499,8.65,8.58,8.6,124400,30.0907978232986,30.0911456978154,29.847633536099,29.9172084394465,35760.0209312776,0.0,1.0
2013-06-04,8.65,8.73,8.63,8.65,218400,30.0911456978154,30.3694453112056,30.0215707944678,30.0911456978154,62781.2586124679,0.0,1.0
2013-06-05,8.55,8.6901,8.55,8.68,128000,29.7432711810776,30.2306433790272,29.7432711810776,30.1955080528367,36794.8768424721,0.0,1.0
2013-06-06,8.68,8.6933,8.6,8.62,168400,30.1955080528367,30.2417753635628,29.9172084394465,29.9867833427941,48408.2598458773,0.0,1.0
2013-06-07,8.54,8.62,8.521,8.56,407600,29.7084837294039,29.9867833427941,29.6423875712237,29.7780586327514,117168.685945247,0.0,1.0
2013-06-10,8.14,8.33,8.13,8.31,762400,28.3169856624529,28.9779472442546,28.2821982107791,28.908372340907,219159.485192974,0.0,1.0
2013-06-11,7.82,7.98,7.8,7.98,593200,27.2037872088921,27.7603864356725,27.1342123055445,27.7603864356725,170521.257366831,0.0,1.0
2013-06-12,7.79,7.98,7.77,7.9,284000,27.0994248538707,27.7603864356725,27.0298499505232,27.4820868222823,81638.632994235,0.0,1.0
2013-06-13,7.88,7.8845,7.69,7.81,204000,27.4125119189347,27.4281662721879,26.751550337133,27.1689997572183,58641.8349676899,0.0,1.0
2013-06-14,7.89,7.974,7.8501,7.94,161200,27.4472993706085,27.7395139646682,27.3084974384301,27.6212366289774,46338.5480234882,0.0,1.0
2013-06-17,7.92,8.01,7.88,7.94,286800,27.5516617256298,27.8647487906938,27.4125119189347,27.6212366289774,82443.520925164,0.0,1.0
2013-06-18,7.86,7.9,7.82,7.82,261200,27.3429370155872,27.4820868222823,27.2037872088921,27.2037872088921,75084.5455566694,0.0,1.0
2013-06-19,7.65,7.88,7.64,7.86,176800,26.6124005304379,27.4125119189347,26.5776130787641,27.3429370155872,50822.9236386645,0.0,1.0
2013-06-20,7.2201,7.46,7.19,7.43,771200,25.1168879829823,25.9514389486362,25.0121777534442,25.8470765936148,221689.132975894,0.0,1.0
2013-06-21,7.28,7.3,7.13,7.27,257600,25.3252648185082,25.3948397218558,24.8034530434016,25.2904773668344,74049.689645475,0.0,1.0
2013-06-24,6.98,7.04,6.8,6.97,593600,24.281641268295,24.4903659783376,23.655467138167,24.2468538166212,170636.241356964,0.0,1.0
2013-06-25,6.99,7.03,6.8935,6.95,601600,24.3164287199687,24.4555785266638,23.9807298113168,24.1772789132736,172935.921159619,0.0,1.0
2013-06-26,6.9,6.9,6.83,6.88,300800,24.0033416549048,24.0033416549048,23.7598294931883,23.9337667515572,86467.9605798092,0.0,1.0
2013-06-27,7.06,7.069,6.9,6.91,543600,24.5599408816852,24.5912495881916,24.0033416549048,24.0381291065785,156263.242590373,0.0,1.0
2013-06-28,7.07,7.19,7.07,7.16,186800,24.5947283333589,25.0121777534442,24.5947283333589,24.9078153984229,53697.5233919827,0.0,1.0
2013-07-01,29.44,29.69,29.2001,29.22,182000,25.6035644318984,25.8209860048595,25.3949266904849,25.4122334476926,209270.86204156,0.0,0.25
2013-07-02,28.9617,29.479,28.8201,29.23,57400,25.1875934785092,25.6374821972803,25.0644458995841,25.4209303106111,66000.8103361844,0.0,1.0
2013-07-03,28.55,28.61,28.08,28.11,58600,24.8295436321569,24.8817248096676,24.4207910749901,24.4468816637454,67380.618217777,0.0,1.0
2013-07-05,28.29,28.54,27.92,28.54,64300,24.6034251962774,24.8208467692385,24.281641268295,24.8208467692385,73934.7056553422,0.0,1.0
2013-07-08,28.44,28.582,28.32,28.36,38000,24.733878140054,24.8573735934959,24.6295157850327,24.6643032367065,43693.9162504356,0.0,1.0
2013-07-09,28.84,29.02,28.82,28.84,103400,25.0817526567918,25.2382961893238,25.0643589309549,25.0817526567918,118893.445797238,0.0,1.0
2013-07-10,28.81,28.97,28.68,28.88,90100,25.0556620680364,25.1948118747315,24.9426028500967,25.1165401084656,103600.575109586,0.0,1.0
2013-07-11,29.61,29.61,29.08,29.08,43400,25.7514111015119,25.7514111015119,25.2904773668344,25.2904773668344,49903.0517176028,0.0,1.0
2013-07-12,29.2094,29.24,29.0701,29.24,91500,25.4030147729991,25.4296271735295,25.2818674725452,25.4296271735295,105210.350971444,0.0,1.0
2013-07-15,29.51,29.71,29.35,29.35,32900,25.6644424723275,25.8383797306964,25.5252926656324,25.5252926656324,37829.7327536666,0.0,1.0
2013-07-16,29.51,29.56,29.04,29.32,57500,25.6644424723275,25.7079267869197,25.2556899151607,25.4992020768771,66115.794326317,0.0,1.0
2013-07-17,29.14,29.23,29.06,29.21,66800,25.3426585443451,25.4209303106111,25.2730836409975,25.4035365847742,76809.3054086604,0.0,1.0
2013-07-18,29.15,29.39,29.14,29.19,15900,25.3513554072635,25.5600801173062,25.3426585443451,25.3861428589373,18282.4544311033,0.0,1.0
2013-07-19,29.0101,29.18,28.97,29.1301,12600,25.2296862950345,25.3774459960189,25.1948118747315,25.3340486500558,14487.9827567234,0.0,1.0
2013-07-22,29.06,29.1,28.74,28.74,22000,25.2730836409975,25.3078710926713,24.9947840276073,24.9947840276073,25296.4778291996,0.0,1.0
2013-07-23,28.97,29.24,28.94,29.0,61400,25.1948118747315,25.4296271735295,25.1687212859762,25.2209024634869,70600.1699414934,0.0,1.0
2013-07-24,28.68,28.92,28.56,28.86,60000,24.9426028500967,25.1513275601393,24.8382404950754,25.0991463826287,68990.3940796351,0.0,1.0
2013-07-25,28.52,28.7,28.38,28.55,80500,24.8034530434016,24.9599965759336,24.6816969625434,24.8295436321569,92562.1120568437,0.0,1.0
2013-07-26,28.56,28.56,28.13,28.27,91800,24.8382404950754,24.8382404950754,24.4642753895823,24.5860314704405,105555.302941842,0.0,1.0
2013-07-29,27.71,27.92,27.71,27.85,59500,24.0990071470076,24.281641268295,24.0990071470076,24.2207632278658,68415.4741289716,0.0,1.0
2013-07-30,26.43,26.59,26.33,26.52,108100,22.9858086934468,23.1249585001419,22.8988400642624,23.0640804597128,124297.693333476,0.0,1.0
2013-07-31,26.07,26.35,25.86,26.35,56800,22.6727216283829,22.9162337900993,22.4900875070955,22.9162337900993,65310.9063953878,0.0,1.0
2013-08-01,25.9,25.96,25.66,25.75,56100,22.5248749587693,22.57705613628,22.3161502487267,22.3944220149927,64506.0184644589,0.0,1.0
2013-08-02,25.32,25.55,25.29,25.34,74600,22.0204569094996,22.2204847566238,21.9943663207442,22.0378506353365,85778.0566390129,0.0,1.0
2013-08-05,25.42,25.51,25.35,25.45,40200,22.107425538684,22.18569730495,22.0465474982549,22.1335161274393,46223.5640333556,0.0,1.0
2013-08-06,24.76,25.01,24.65,25.01,161700,21.5334325860667,21.7508541590278,21.4377670939638,21.7508541590278,185929.112044617,0.0,1.0
2013-08-07,24.991,25.1362,24.79,24.93,13600,21.7343301194828,21.8606085690586,21.5595231748221,21.6812792556803,15637.8226580506,0.0,1.0
2013-08-08,25.76,25.9799,25.48,25.55,49700,22.4031188779111,22.5943628934877,22.1596067161947,22.2204847566238,57147.0430959644,0.0,1.0
2013-08-09,25.78,25.87,25.73,25.75,24200,22.420512603748,22.498784370014,22.3770282891558,22.3944220149927,27826.1256121195,0.0,1.0
2013-08-12,25.96,26.2,25.88,26.02,67400,22.57705613628,22.7857808463226,22.5074812329324,22.6292373137906,77499.2093494567,0.0,1.0
2013-08-13,26.45,26.6,26.18,26.18,24800,23.0032024192837,23.1336553630604,22.7683871204857,22.7683871204857,28516.0295529159,0.0,1.0
2013-08-14,26.32,26.57,26.26,26.51,83600,22.890143201344,23.107564774305,22.8379620238333,23.0553835967944,96126.6157509581,0.0,1.0
2013-08-15,26.14,26.26,26.0,26.24,79900,22.733599668812,22.8379620238333,22.6118435879538,22.8205682979964,91872.2081160473,0.0,1.0
2013-08-16,25.07,25.4,25.02,25.32,177800,21.8030353365385,22.0900318128471,21.7595510219463,22.0204569094996,204441.534455985,0.0,1.0
2013-08-19,24.19,24.51,24.1,24.4,202300,21.0377113997154,21.3160110131056,20.9594396334494,21.2203455210028,232612.612038503,0.0,1.0
2013-08-20,24.6,24.66,24.24,24.47,237400,21.3942827793716,21.4464639568823,21.0811957143077,21.2812235614319,272971.99257509,0.0,1.0
2013-08-21,23.7,23.94,23.7,23.92,230200,20.6115651167117,20.8202898267543,20.6115651167117,20.8028961009175,264693.145285533,0.0,1.0
2013-08-22,24.07,24.15,23.9199,23.96,135700,20.9333490446941,21.0029239480417,20.8028091322883,20.8376835525912,156033.274610108,0.0,1.0
2013-08-23,24.35,24.65,24.28,24.52,394400,21.1768612064105,21.4377670939638,21.1159831659814,21.3247078760241,453496.857083469,0.0,1.0
2013-08-26,24.345,24.6499,24.31,24.51,183900,21.1725127749513,21.4376801253347,21.1420737547368,21.3160110131056,211455.557854082,0.0,1.0
2013-08-27,23.04,23.2,22.47,23.12,178500,20.0375721640944,20.1767219707895,19.5418509777431,20.107147067442,205246.422386915,0.0,1.0
2013-08-28,22.8,23.21,22.25,22.29,370300,19.8288474540518,20.1854188337079,19.3505199935373,19.3853074452111,425785.71546148,0.0,1.0
2013-08-29,22.9,23.3304,22.9,23.25,229200,19.9158160832362,20.290129063246,19.9158160832362,20.2202062853817,263543.305384206,0.0,1.0
2013-08-30,23.15,23.41,22.9,23.34,146800,20.1332376561973,20.3593560920768,19.9158160832362,20.2984780516477,168796.49751484,0.0,1.0
2013-09-03,22.76,23.15,22.71,23.0,212200,19.794060002378,20.1332376561973,19.7505756877858,20.0027847124206,243996.027061643,0.0,1.0
2013-09-04,23.695,23.73,23.12,23.39,161700,20.6072166852525,20.637655705467,20.107147067442,20.3419623662399,185929.112044616,0.0,1.0
2013-09-05,24.35,24.3599,23.86,23.96,153100,21.1768612064105,21.1854711006998,20.7507149234068,20.8376835525912,176040.488893203,0.0,1.0
2013-09-06,24.62,24.76,24.32,24.6,129500,21.4116765052085,21.5334325860667,21.1507706176552,21.3942827793716,148904.267221879,0.0,1.0
2013-09-09,25.37,25.42,24.7179,24.94,140800,22.0639412240918,22.107425538684,21.4968187931801,21.6899761185987,161897.458106877,0.0,1.0
2013-09-10,25.21,25.54,25.12,25.4,216000,21.9247914173967,22.2117878937053,21.8465196511307,22.0900318128471,248365.418686686,0.0,1.0
2013-09-11,25.68,25.73,25.5,25.58,106400,22.3335439745636,22.3770282891558,22.1770004420316,22.2465753453791,122342.965501219,0.0,1.0
2013-09-12,25.28,25.5749,25.27,25.54,41600,21.9856694578258,22.2421399452907,21.9769725949074,22.2117878937053,47833.3398952137,0.0,1.0
2013-09-13,25.92,26.04,25.491,25.51,132400,22.5422686846062,22.6466310396275,22.169173265405,22.18569730495,152238.802935728,0.0,1.0
2013-09-16,25.65,25.89,25.47,25.82,96400,22.3074533858082,22.5161780958509,22.1509098532762,22.4553000554218,110844.566487947,0.0,1.0
2013-09-17,25.55,25.58,25.39,25.58,44600,22.2204847566238,22.2465753453791,22.0813349499287,22.2465753453791,51282.8595991954,0.0,1.0
2013-09-18,26.68,26.68,25.1,25.28,108500,23.2032302664079,23.2032302664079,21.8291259252938,21.9856694578258,124757.629294007,0.0,1.0
2013-09-19,26.24,26.64,26.1212,26.64,91400,22.8205682979964,23.1684428147342,22.7172495665253,23.1684428147342,105095.366981311,0.0,1.0
2013-09-20,25.17,25.8,25.13,25.68,161200,21.8900039657229,22.4379063295849,21.8552165140491,22.3335439745636,185354.192093953,0.0,1.0
2013-09-23,25.3703,25.42,25.0,25.0,130000,22.0642021299793,22.107425538684,21.7421572961094,21.7421572961094,149479.187172543,0.0,1.0
2013-09-24,25.33,25.45,24.94,25.39,116000,22.029153772418,22.1335161274393,21.6899761185987,22.0813349499287,133381.428553961,0.0,1.0
2013-09-25,25.31,25.44,25.17,25.43,27900,22.0117600465811,22.1248192645209,21.8900039657229,22.1161224016025,32080.5332470304,0.0,1.0
2013-09-26,25.76,25.78,25.46,25.73,101800,22.4031188779111,22.420512603748,22.1422129903578,22.3770282891558,117053.701955114,0.0,1.0
2013-09-27,25.08,25.29,24.93,25.29,81200,21.8117321994569,21.9943663207442,21.6812792556803,21.9943663207442,93366.999987773,0.0,1.0
2013-09-30,25.14,25.149,24.75,24.76,47000,21.8639133769676,21.8717405535942,21.5247357231483,21.5334325860667,54042.4753623808,0.0,1.0
2013-10-01,25.45,25.52,25.311,25.311,18400,22.1335161274393,22.1943941678685,22.012629732873,22.012629732873,21157.0541844215,0.0,1.0
2013-10-02,25.69,25.69,25.3692,25.45,19000,22.342240837482,22.342240837482,22.0632454750583,22.1335161274393,21846.9581252178,0.0,1.0
2013-10-03,25.83,26.01,25.56,26.0,14900,22.4639969183402,22.6205404508722,22.2291816195422,22.6118435879538,17132.6145297761,0.0,1.0
2013-10-04,26.35,26.35,25.98,25.98,73800,22.9162337900993,22.9162337900993,22.5944498621169,22.5944498621169,84858.1847179512,0.0,1.0
2013-10-07,26.37,26.53,26.3199,26.33,40800,22.9336275159362,23.0727773226313,22.8900562327148,22.8988400642624,46913.4679741518,0.0,1.0
2013-10-08,25.76,26.2,25.76,26.2,44000,22.4031188779111,22.7857808463226,22.4031188779111,22.7857808463226,50592.9556583991,0.0,1.0
2013-10-09,26.37,26.44,26.151,26.21,18300,22.9336275159362,22.9945055563653,22.7431662180223,22.7944777092411,21042.0701942887,0.0,1.0
2013-10-10,27.4088,27.489,26.93,26.93,108000,23.8370576359041,23.90680647651,23.420651839369,23.420651839369,124182.709343343,0.0,1.0
2013-10-11,27.35,27.45,26.98,27.25,201100,23.7859200819437,23.8728887111281,23.4641361539612,23.6989514527592,231232.80415691,0.0,1.0
2013-10-14,27.75,27.8399,27.1878,27.3,121400,24.1337945986814,24.2119793963182,23.6448569654065,23.7424357673514,139590.564021128,0.0,1.0
2013-10-15,26.79,26.94,26.61,26.88,106900,23.2988957585108,23.4293487022875,23.1423522259788,23.3771675247768,122917.885451883,0.0,1.0
2013-10-16,27.05,27.05,26.79,26.81,27300,23.5250141943903,23.5250141943903,23.2988957585108,23.3162894843477,31390.629306234,0.0,1.0
2013-10-17,27.33,27.33,26.99,27.0,54900,23.7685263561068,23.7685263561068,23.4728330168797,23.4815298797981,63126.2105828661,0.0,1.0
2013-10-18,27.345,27.55,27.28,27.55,42800,23.7815716504844,23.9598573403125,23.7250420415146,23.9598573403125,49213.1477768065,0.0,1.0
2013-10-21,27.76,27.78,27.33,27.33,75900,24.1424914615999,24.1598851874367,23.7685263561068,23.7685263561068,87272.8485107383,0.0,1.0
2013-10-22,28.3,28.6,28.06,28.24,226200,24.6121220591958,24.8730279467491,24.4033973491532,24.5599408816852,260093.785680225,0.0,1.0
2013-10-23,27.59,27.8479,27.44,27.83,57400,23.9946447919863,24.218936886653,23.8641918482097,24.203369502029,66000.8103361843,0.0,1.0
2013-10-24,27.5476,27.7,27.5,27.57,75900,23.9577700932121,24.0903102840892,23.9163730257203,23.9772510661494,87272.8485107384,0.0,1.0
2013-10-25,27.55,27.6,27.4,27.6,84000,23.9598573403125,24.0033416549048,23.8294043965359,24.0033416549048,96586.5517114893,0.0,1.0
2013-10-28,27.2164,27.35,27.06,27.32,27400,23.6697299933533,23.7859200819437,23.5337110573088,23.7598294931883,31505.6132963666,0.0,1.0
2013-10-29,27.57,27.6201,27.28,27.28,62400,23.9772510661494,24.0208223493708,23.7250420415146,23.7250420415146,71750.0098428206,0.0,1.0
2013-10-30,27.42,27.68,27.39,27.646,32700,23.8467981223728,24.0729165582523,23.8207075336174,24.0433472243296,37599.7647734011,0.0,1.0
2013-10-31,27.41,27.77,27.41,27.68,30400,23.8381012594543,24.1511883245183,23.8381012594543,24.0729165582523,34955.1330003485,0.0,1.0
2013-11-01,27.91,28.18,27.8,27.98,145200,24.2729444053765,24.5077597041745,24.1772789132736,24.3338224458056,166956.753672717,0.0,1.0
2013-11-04,28.45,28.46,28.18,28.18,102700,24.7425750029725,24.7512718658909,24.5077597041745,24.5077597041745,118088.557866309,0.0,1.0
2013-11-05,28.4,28.8,28.39,28.65,84400,24.6990906883803,25.046965205118,24.6903938254618,24.9165122613413,97046.4876720199,0.0,1.0
2013-11-06,28.4029,28.52,28.13,28.33,73700,24.7016127786266,24.8034530434016,24.4642753895823,24.6382126479511,84743.2007278185,0.0,1.0
2013-11-07,27.31,28.24,27.31,28.06,156000,23.7511326302699,24.5599408816852,23.7511326302699,24.4033973491532,179375.024607051,0.0,1.0
2013-11-08,27.4,27.459,27.11,27.38,57300,23.8294043965359,23.8807158877547,23.577195371901,23.812010670699,65885.8263460515,0.0,1.0
2013-11-11,27.25,27.35,27.081,27.25,50400,23.6989514527592,23.7859200819437,23.5519744694375,23.6989514527592,57951.9310268936,0.0,1.0
2013-11-12,26.61,26.86,26.35,26.86,73800,23.1423522259788,23.3597737989399,22.9162337900993,23.3597737989399,84858.1847179513,0.0,1.0
2013-11-13,27.0,27.03,26.7601,26.95,61900,23.4815298797981,23.5076204685535,23.2728921383847,23.4380455652059,71175.089892157,0.0,1.0
2013-11-14,27.56,27.605,27.15,27.16,36100,23.968554203231,24.007690086364,23.6119828235748,23.6206796864932,41509.2204379138,0.0,1.0
2013-11-15,27.67,27.783,27.61,27.768,47900,24.0642196953339,24.1624942463123,24.0120385178232,24.1494489519346,55077.3312735753,0.0,1.0
2013-11-18,28.12,28.42,28.11,28.22,126800,24.4555785266638,24.7164844142171,24.4468816637454,24.5425471558483,145799.699488296,0.0,1.0
2013-11-19,28.15,28.32,28.1,28.32,56800,24.4816691154192,24.6295157850327,24.4381848008269,24.6295157850327,65310.9063953878,0.0,1.0
2013-11-20,27.75,28.25,27.67,28.14,57600,24.1337945986814,24.5686377446036,24.0642196953339,24.4729722525007,66230.7783164497,0.0,1.0
2013-11-21,27.45,27.5,27.33,27.44,44900,23.8728887111281,23.9163730257203,23.7685263561068,23.8641918482097,51627.8115695936,0.0,1.0
2013-11-22,27.87,27.9,27.36,27.36,60500,24.2381569537027,24.2642475424581,23.7946169448621,23.7946169448621,69565.3140302988,0.0,1.0
2013-11-25,27.74,28.15,27.702,28.15,63700,24.125097735763,24.4816691154192,24.0920496566729,24.4816691154192,73244.8017145459,0.0,1.0
2013-11-26,27.84,27.85,27.5,27.82,69400,24.2120663649474,24.2207632278658,23.9163730257203,24.1946726391105,79798.8891521113,0.0,1.0
2013-11-27,27.97,28.0,27.84,27.9,25900,24.3251255828872,24.3512161716425,24.2120663649474,24.2642475424581,29780.8534443758,0.0,1.0
2013-11-29,28.7,28.8,28.42,28.42,113900,24.9599965759336,25.046965205118,24.7164844142171,24.7164844142171,130966.764761174,0.0,1.0
2013-12-02,28.59,29.079,28.47,29.04,170500,24.8643310838307,25.2896076805426,24.7599687288094,25.2556899151607,196047.703176296,0.0,1.0
2013-12-03,28.65,28.87,28.561,28.74,103200,24.9165122613413,25.1078432455471,24.8391101813672,24.9947840276073,118663.477816973,0.0,1.0
2013-12-04,29.31,29.4585,28.834,28.84,47300,25.4905052139586,25.6196536282975,25.0765345390407,25.0817526567918,54387.4273327791,0.0,1.0
2013-12-05,29.21,29.3997,29.17,29.17,55800,25.4035365847742,25.5685160743371,25.3687491331004,25.3687491331004,64161.0664940607,0.0,1.0
2013-12-06,30.14,30.23,29.4401,29.66,117300,26.2123448361895,26.2906166024555,25.6036514005276,25.7948954161042,134876.220425686,0.0,1.0
2013-12-09,30.06,30.27,30.05,30.24,44700,26.1427699328419,26.3254040541292,26.1340730699235,26.2993134653739,51397.8435893282,0.0,1.0
2013-12-10,29.91,29.93,29.7425,29.93,67100,26.0123169890653,26.0297107149021,25.8666445351813,26.0297107149021,77154.2573790585,0.0,1.0
2013-12-11,29.28,29.62,29.1301,29.62,58600,25.4644146252033,25.7601079644304,25.3340486500558,25.7601079644304,67380.618217777,0.0,1.0
2013-12-12,28.8,28.89,28.51,28.89,64800,25.046965205118,25.125236971384,24.7947561804831,25.125236971384,74509.6256060059,0.0,1.0
2013-12-13,28.42,28.51,28.222,28.51,46300,24.7164844142171,24.7947561804831,24.544286528432,24.7947561804831,53237.5874314519,0.0,1.0
2013-12-16,28.98,29.12,28.69,28.69,64400,25.20350873765,25.3252648185082,24.9512997130151,24.9512997130151,74049.689645475,0.0,1.0
2013-12-17,28.77,28.89,28.55,28.83,60100,25.0208746163627,25.125236971384,24.8295436321569,25.0730557938733,69105.3780697678,0.0,1.0
2013-12-18,29.39,29.82,28.74,29.02,47900,25.5600801173062,25.9340452227993,24.9947840276073,25.2382961893238,55077.3312735753,0.0,1.0
2013-12-19,28.93,29.008,28.7401,29.0,33400,25.1600244230578,25.2278599538216,24.9948709962365,25.2209024634869,38404.6527043302,0.0,1.0
2013-12-20,29.9225,30.09,29.59,29.66,39300,26.0231880677133,26.1688605215972,25.7340173756751,25.7948954161042,45188.708122161,0.0,1.0
2013-12-23,30.45,30.6199,30.3,30.41,55100,26.6028339812276,26.7512681846237,26.4717855379703,26.5678877296923,63068.2806645316,0.139,1.0
2013-12-24,30.93,30.97,30.63,30.63,21300,27.0221889996509,27.0571352511862,26.7600921131363,26.7600921131363,24380.2972441837,0.0,1.0
2013-12-26,30.96,31.1,30.85,31.07,29900,27.0483986883023,27.1707105686758,26.9522964965803,27.1445008800243,34223.9853333847,0.0,1.0
2013-12-27,31.15,31.15,30.88,31.02,68000,27.2143933830949,27.2143933830949,26.9785061852318,27.1008180656052,77833.812798333,0.0,1.0
2013-12-30,31.37,31.5,31.19,31.19,43800,27.4065977665389,27.5201730840285,27.2493396346302,27.2493396346302,50134.1323612792,0.0,1.0
2013-12-31,31.7,31.72,31.195,31.33,56300,27.6949043417049,27.7123774674725,27.2537079160721,27.3716515150036,64441.8185374434,0.0,1.0
2014-01-02,30.44,31.09,30.27,31.09,65400,26.5940974183438,27.161974005792,26.4455758493189,27.161974005792,74857.8140736908,0.0,1.0
2014-01-03,31.28,31.29,31.05,31.19,25100,27.3279687005845,27.3367052634683,27.1270277542567,27.2493396346302,28729.8338417377,0.0,1.0
2014-01-06,31.42,31.59,31.34,31.59,38400,27.450280580958,27.5988021499829,27.3803880778874,27.5988021499829,43953.2119331763,0.0,1.0
2014-01-07,31.48,31.67,31.47,31.64,37000,27.5026999582609,27.6686946530535,27.4939633953771,27.642484964402,42350.7510814459,0.0,1.0
2014-01-08,31.62,31.66,31.5244,31.65,22900,27.6250118386344,27.6599580901696,27.5414902974651,27.6512215272858,26211.6810747327,0.0,1.0
2014-01-09,31.31,31.42,31.16,31.42,102500,27.354178389236,27.450280580958,27.2231299459787,27.450280580958,117323.026644546,0.0,1.0
2014-01-10,31.85,31.94,31.43,31.43,76400,27.8259527849622,27.9045818509166,27.4590171438418,27.4590171438418,87448.5779087153,0.0,1.0
2014-01-13,31.46,31.805,31.321,31.71,53700,27.4852268324933,27.786638251985,27.3637886084082,27.7036409045887,61465.8198128011,0.0,1.0
2014-01-14,31.71,31.72,31.4,31.51,27300,27.7036409045887,27.7123774674725,27.4328074551904,27.5289096469124,31247.9866087426,0.0,1.0
2014-01-15,31.63,31.7599,31.57,31.74,37400,27.6337484015182,27.747236353379,27.5813290242153,27.7298505932402,42808.5970390831,0.0,1.0
2014-01-16,31.32,31.4205,31.18,31.4205,61400,27.3629149521198,27.4507174091022,27.2406030717463,27.4507174091022,70279.3544973183,0.0,1.0
2014-01-17,30.49,30.76,30.4001,30.41,50000,26.6377802327629,26.873667430626,26.5592385324373,26.5678877296923,57230.7447046565,0.0,1.0
2014-01-21,31.03,31.2,30.8999,31.19,255100,27.1095546284891,27.258076197514,26.9958919453706,27.2493396346302,291991.259483158,0.0,1.0
2014-01-22,31.48,31.5999,31.14,31.41,271200,27.5026999582609,27.6074513472379,27.2056568202111,27.4415440180742,310419.559278058,0.0,1.0
2014-01-23,30.88,31.44,30.6,31.44,108300,26.9785061852318,27.4677537067256,26.7338824244849,27.4677537067256,123961.793030286,0.0,1.0
2014-01-24,29.63,30.37,29.35,30.2,289600,25.8864358247545,26.532941478157,25.6418120640075,26.3844199091321,331480.473329371,0.0,1.0
2014-01-27,28.47,29.02,28.26,29.02,125200,24.8729945302315,25.3535054888415,24.6895267096713,25.3535054888415,143305.78474046,0.0,1.0
2014-01-28,29.03,29.1899,28.89,28.98,60100,25.3622420517253,25.5019396922376,25.2399301713519,25.3185592373063,68791.3551349974,0.0,1.0
2014-01-29,28.32,28.74,28.31,28.64,55700,24.7419460869742,25.1088817280946,24.7332095240904,25.0215160992564,63755.0496009875,0.0,1.0
2014-01-30,28.66,28.8,28.41,28.59,54700,25.0389892250241,25.1613011053975,24.8205751529286,24.9778332848373,62610.4347068942,0.0,1.0
2014-01-31,29.16,29.32,28.96,29.09,103200,25.475817369215,25.6156023753561,25.3010861115386,25.4146614290283,118124.257070411,0.0,1.0
2014-02-03,28.5,29.14,28.5,29.14,129200,24.899204218883,25.4583442434474,24.899204218883,25.4583442434474,147884.244316833,0.0,1.0
2014-02-04,29.41,29.6399,29.23,29.23,52000,25.6942314413105,25.8950850220094,25.5369733094017,25.5369733094017,59519.9744928428,0.0,1.0
2014-02-05,29.39,29.57,29.24,29.5,40700,25.6767583155428,25.8340164474516,25.5457098722855,25.7728605072648,46585.8261895905,0.0,1.0
2014-02-06,29.98,30.0,29.58,29.58,74600,26.1922155256881,26.2096886514557,25.8427530103354,25.8427530103354,85388.2710993477,0.0,1.0
2014-02-07,30.28,30.51,30.01,30.04,81300,26.4543124122027,26.6552533585305,26.2184252143396,26.244634902991,93057.1908897716,0.0,1.0
2014-02-10,29.95,30.67,29.77,30.37,113700,26.1660058370367,26.7950383646716,26.0087477051279,26.532941478157,130142.713458389,0.0,1.0
2014-02-11,30.52,30.61,29.86,29.86,69300,26.6639899214143,26.7426189873687,26.0873767710823,26.0873767710823,79321.8121606541,0.0,1.0
2014-02-12,30.38,30.79,30.35,30.54,112500,26.5416780410409,26.8998771192774,26.5154683523894,26.681463047182,128769.175585477,0.0,1.0
2014-02-13,30.05,30.1368,29.37,29.37,40900,26.2533714658748,26.3292048317064,25.6592851897752,25.6592851897752,46814.7491684092,0.0,1.0
2014-02-14,30.23,30.3699,29.94,30.06,48000,26.4106295977836,26.5328541125282,26.1572692741528,26.2621080287587,54941.5149164703,0.0,1.0
2014-02-18,30.19,30.39,30.11,30.3,49300,26.3756833462483,26.5504146039247,26.3057908431778,26.4717855379703,56429.5142787914,0.0,1.0
2014-02-19,30.23,30.61,30.23,30.37,32000,26.4106295977836,26.7426189873687,26.4106295977836,26.532941478157,36627.6766109802,0.0,1.0
2014-02-20,30.91,30.91,30.4585,30.55,30200,27.0047158738832,27.0047158738832,26.6102600596788,26.6901996100658,34567.3698016127,0.0,1.0
2014-02-21,31.06,31.18,30.95,30.98,51100,27.1357643171405,27.2406030717463,27.0396621254185,27.06587181407,58489.8210881591,0.0,1.0
2014-02-24,31.22,31.3495,31.06,31.08,105800,27.2755493232816,27.3886878126271,27.1357643171405,27.1532374429082,121100.255795054,0.0,1.0
2014-02-25,30.87,31.34,30.8495,31.34,43500,26.969769622348,27.3803880778874,26.9518596684361,27.3803880778874,49790.7478930512,0.0,1.0
2014-02-26,31.13,31.55,31.052,31.2,47300,27.1969202573272,27.5638558984476,27.1287750668335,27.258076197514,54140.2844906053,0.0,1.0
2014-02-27,31.5699,31.5999,31.2,31.47,83800,27.5812416585864,27.6074513472379,27.258076197514,27.4939633953771,95918.7281250046,0.0,1.0
2014-02-28,31.24,31.71,31.14,31.71,43000,27.2930224490493,27.7036409045887,27.2056568202111,27.7036409045887,49218.4404460046,0.0,1.0
2014-03-03,30.76,31.11,30.68,31.04,40700,26.873667430626,27.1794471315596,26.8037749275554,27.1182911913729,46585.8261895904,0.0,1.0
2014-03-04,31.63,31.98,31.52,31.56,120200,27.6337484015182,27.9395281024518,27.5376462097962,27.5725924613314,137582.710269994,0.0,1.0
2014-03-05,32.11,32.12,31.81,31.82,79100,28.0531034199415,28.0618399828253,27.7910065334269,27.7997430963107,90539.0381227667,0.0,1.0
2014-03-06,33.07,33.19,32.58,32.59,142200,28.8918134567881,28.9966522113939,28.4637218754809,28.4724584383648,162764.237940043,0.0,1.0
2014-03-07,32.34,32.91,32.13,32.62,131200,28.2540443662693,28.752028450647,28.0705765457091,28.4986681270162,150173.474105019,0.0,1.0
2014-03-10,32.69,32.87,32.541,32.78,116800,28.5598240672029,28.7170821991117,28.4296492802341,28.6384531331573,133691.019630078,0.0,1.0
2014-03-11,32.65,32.9696,32.52,32.8,33500,28.5248778156677,28.8040983654345,28.411302498178,28.655926258925,38344.5989521199,0.0,1.0
2014-03-12,32.85,32.86,32.41,32.43,80400,28.699609073344,28.7083456362279,28.315200306456,28.3326734322237,92027.037485088,0.0,1.0
2014-03-13,31.89,32.49,31.7501,32.25,58700,27.8608990364975,28.3850928095266,27.7386745217528,28.1754153003149,67188.8942832668,0.0,1.0
2014-03-14,32.06,32.34,31.9,31.9,39700,28.0094206055224,28.2540443662693,27.8696355993813,27.8696355993813,45441.2112954973,0.0,1.0
2014-03-17,32.45,32.5899,32.353,32.5,39500,28.3501465579913,28.4723710727359,28.2654018980183,28.3938293724104,45212.2883166787,0.0,1.0
2014-03-18,33.15,33.15,32.8,32.8,65800,28.9617059598586,28.9617059598586,28.655926258925,28.655926258925,75315.6600313281,0.0,1.0
2014-03-19,32.23,33.03,32.01,32.99,26600,28.1579421745473,28.8568672052528,27.9657377911033,28.8219209537175,30446.7561828773,0.0,1.0
2014-03-20,32.74,32.8999,32.28,32.3,19300,28.603506881622,28.7432045221343,28.2016249889664,28.219098114734,22091.0674559975,0.0,1.0
2014-03-21,33.1,33.5,32.93,33.05,120100,28.9180231454395,29.2674856607923,28.7695015764146,28.8743403310204,137468.248780585,0.0,1.0
2014-03-24,33.58,33.619,33.26,33.45,211300,29.3373781638628,29.3714507591097,29.0578081515806,29.2238028463732,241857.127121879,0.0,1.0
2014-03-25,34.23,34.38,34.0,34.01,117600,29.905254751311,30.0363031945683,29.7043138049832,29.713050367867,134606.711545352,0.0,1.0
2014-03-26,34.2,34.55,34.18,34.45,161500,29.8790450626596,30.1848247635932,29.8615719368919,30.097459134755,184855.305396041,0.0,1.0
2014-03-27,34.4,34.49,34.07,34.07,62200,30.0537763203359,30.1324053862903,29.7654697451699,29.7654697451699,71195.0464125929,0.0,1.0
2014-03-28,35.25,35.53,34.87,34.87,257000,30.7963841654605,31.0410079262074,30.4643947758754,30.4643947758754,294166.027781935,0.0,1.0
2014-03-31,35.95,36.07,35.5,35.77,178600,31.4079435673278,31.5127823219336,31.014798237556,31.2506854354191,204428.220085034,0.0,1.0
2014-04-01,36.36,36.46,36.1,36.19,94700,31.7661426455644,31.8535082744026,31.5389920105851,31.6176210765395,108395.03047062,0.0,1.0
2014-04-02,37.24,37.24,36.77,36.77,135400,32.5349601793404,32.5349601793404,32.1243417238009,32.1243417238009,154980.85666021,0.0,1.0
2014-04-03,36.42,36.69,36.1001,36.43,128600,31.8185620228673,32.0544492207304,31.5390793762139,31.8272985857511,147197.475380377,0.0,1.0
2014-04-04,36.75,37.5,36.6401,37.08,198400,32.1068685980333,32.7621108143197,32.0108537719401,32.3951751731993,227091.594988077,0.0,1.0
2014-04-07,36.938,37.08,36.72,36.85,124500,32.2711159802491,32.3951751731993,32.0806589093818,32.1942342268715,142504.554314595,0.0,1.0
2014-04-08,37.282,37.439,37.03,37.29,147900,32.5716537434524,32.7088177807284,32.3514923587802,32.5786429937595,169288.542836374,0.0,1.0
2014-04-09,38.29,38.359,37.67,37.82,227500,33.4522992821414,33.5125815660397,32.9106323833446,33.0416808266019,260399.888406187,0.0,1.0
2014-04-10,37.41,38.176,37.271,38.09,110000,32.6834817483653,33.3527024652658,32.5620435242802,33.277568024465,125907.638350245,0.0,1.0
2014-04-11,37.75,37.77,37.3701,37.56,61800,32.9805248864152,32.9979980121828,32.6486228624589,32.8145301916226,70737.2004549555,0.0,1.0
2014-04-14,37.83,37.96,37.6101,37.96,88600,33.0504173894857,33.1639927069753,32.8583003716705,33.1639927069753,101412.879616652,0.0,1.0
2014-04-15,36.95,37.54,36.725,37.54,326800,32.2815998557097,32.797057065855,32.0850271908238,32.797057065855,374060.147389635,0.0,1.0
2014-04-16,36.67,36.724,36.27,36.57,168300,32.0369760949627,32.0841535345354,31.68751357961,31.9496104661246,192638.686675874,0.0,1.0
2014-04-17,37.42,37.64,37.17,37.17,229500,32.6922183112491,32.8844226946931,32.4738042391537,32.4738042391537,262689.118194374,0.0,1.0
2014-04-21,37.77,38.0,37.53,38.0,56200,32.9979980121828,33.1989389585106,32.7883205029711,33.1989389585106,64327.357048034,0.0,1.0
2014-04-22,37.44,37.73,37.421,37.73,67600,32.7096914370168,32.9630517606475,32.6930919675375,32.9630517606475,77375.9668406957,0.0,1.0
2014-04-23,37.28,37.42,37.11,37.21,114000,32.5699064308757,32.6922183112491,32.4213848618508,32.508750490689,130486.097926617,0.0,1.0
2014-04-24,37.48,37.51,37.102,37.48,169200,32.744637688552,32.7708473772035,32.4143956115437,32.744637688552,193668.840080558,0.0,1.0
2014-04-25,37.19,37.48,36.97,37.48,31200,32.4912773649213,32.744637688552,32.2990729814773,32.744637688552,35711.9846957057,0.0,1.0
2014-04-28,37.57,37.6499,37.22,37.24,46400,32.8232667545064,32.8930718919481,32.5174870535728,32.5349601793404,53110.1310859214,0.0,1.0
2014-04-29,37.8,37.9667,37.1407,37.6,57000,33.0242077008342,33.1698462041075,32.4482061099041,32.8494764431579,65243.0489633086,0.0,1.0
2014-04-30,37.02,37.21,36.67,37.21,232900,32.3427557958964,32.508750490689,32.0369760949627,32.508750490689,266580.808834291,0.0,1.0
2014-05-01,37.0,37.071,36.79,36.89,217800,32.3252826701288,32.3873122666039,32.1418148495686,32.2291804784068,249297.123933484,0.0,1.0
2014-05-02,37.32,37.32,36.95,36.99,228400,32.604852682411,32.604852682411,32.2815998557097,32.3165461072449,261430.041810871,0.0,1.0
2014-05-05,37.05,37.1799,36.69,37.04,265300,32.3689654845479,32.4824534364087,32.0544492207304,32.360228921664,303666.331402908,0.0,1.0
2014-05-06,37.24,37.5098,37.09,37.32,342600,32.5349601793404,32.7706726459458,32.4039117360831,32.604852682411,392145.062716307,0.0,1.0
2014-05-07,37.18,37.3,36.9601,37.13,302000,32.4825408020375,32.5873795566433,32.2904237842223,32.4388579876184,345673.698016126,0.0,1.0
2014-05-08,36.97,37.4699,36.92,37.2,126400,32.2990729814773,32.7358137600394,32.2553901670582,32.5000139278051,144679.322613372,0.0,1.0
2014-05-09,37.95,38.0,37.51,37.51,188800,33.1552561440915,33.1989389585106,32.7708473772035,32.7708473772035,216103.292004784,0.0,1.0
2014-05-12,38.92,39.3,38.65,39.0,434500,34.0027027438219,34.334692133407,33.7668155459588,34.0725952468925,497335.171483467,0.0,1.0
2014-05-13,39.7,39.7999,39.26,39.65,301400,34.6841546487598,34.7714329119691,34.2997458818718,34.6404718343407,344986.92907967,0.0,1.0
2014-05-14,39.87,40.38,39.86,40.27,196000,34.8326762177847,35.2782409248594,34.8239396549009,35.1821387331374,224344.519242254,0.0,1.0
2014-05-15,39.12,39.68,38.95,39.68,140900,34.1774340014983,34.6666815229921,34.0289124324734,34.6666815229921,161276.238577722,0.0,1.0
2014-05-16,41.58,41.68,40.67,41.0,320300,36.3266284709177,36.4139940997559,35.5316012484902,35.8199078236562,366620.15057803,0.0,1.0
2014-05-19,43.74,43.84,42.4,42.4,526100,38.2137260538225,38.3010916826607,37.0430266273908,37.0430266273908,602181.895782397,0.0,1.0
2014-05-20,45.05,45.209,44.71,44.85,508900,39.3582157916027,39.4971271414554,39.0611726535529,39.1834845339263,582494.519603995,0.0,1.0
2014-05-21,45.91,45.9999,45.41,45.41,406300,40.1095601996111,40.1881018999366,39.6727320554202,39.6727320554202,465057.03147004,0.0,1.0
2014-05-22,47.6288,47.98,47.38,47.38,524400,41.6112006280819,41.9180287165616,41.3938349435325,41.3938349435325,600236.050462438,0.0,1.0
2014-05-23,49.01,49.21,48.815,49.05,782900,42.8178946935949,42.9926259512713,42.6475317173604,42.8528409451302,896119.000585513,0.0,1.0
2014-05-27,45.38,47.03,45.12,47.03,863700,39.6465223667687,41.0880552425988,39.4193717317894,41.0880552425988,988603.884028239,0.0,1.0
2014-05-28,45.71,45.88,45.42,45.67,202000,39.9348289419347,40.0833505109597,39.681468618304,39.8998826903995,231212.208606813,0.0,1.0
2014-05-29,46.24,46.28,45.6,45.65,186500,40.3978667747771,40.4328130263124,39.8387267502127,39.8824095646318,213470.677748369,0.0,1.0
2014-05-30,45.95,46.5,45.7612,46.24,361200,40.1445064511464,40.6250174097564,39.9795601438999,40.3978667747771,413434.899746439,0.0,1.0
2014-06-02,47.61,47.86,47.099,47.47,366700,41.5947758898603,41.8131899619557,41.1483375264971,41.4724640094868,419730.281663951,0.0,1.0
2014-06-03,48.26,48.36,47.94,47.98,236000,42.1626524773085,42.2500181061467,41.8830824650263,41.9180287165616,270129.115005979,0.0,1.0
2014-06-04,49.43,49.52,48.86,49.04,375200,43.1848303347153,43.2634594006696,42.6868462503376,42.8441043822463,429459.508263743,0.0,1.0
2014-06-05,50.61,50.7299,50.011,50.54,344900,44.2157447550059,44.3204961439828,43.6924246382651,44.1545888148191,394777.676972721,0.0,1.0
2014-06-06,52.38,52.46,51.55,51.95,899500,45.7621163854417,45.8320088885123,45.0369816660848,45.3864441814375,1029581.09723677,0.0,1.0
2014-06-09,53.75,53.9,53.53,53.61,637100,46.9590255005249,47.0900739437822,46.7668211170809,46.8367136201514,729234.149026734,0.0,1.0
2014-06-10,52.95,53.34,52.6,53.28,549900,46.2601004698194,46.6008264222883,45.9543207688858,46.5484070449854,629423.730261814,0.0,1.0
2014-06-11,51.44,52.1,51.38,51.91,438100,44.9408794743628,45.5174926246948,44.8884600970599,45.3514979299023,501455.785102201,0.0,1.0
2014-06-12,51.11,52.0,51.01,51.69,195700,44.6525728991968,45.4301269958566,44.5652072703586,45.1592935464583,224001.134774026,0.0,1.0
2014-06-13,48.84,49.36,48.55,49.36,491500,42.66937312457,43.1236743945285,42.4160128009392,43.1236743945285,562578.220446774,0.0,1.0
2014-06-16,48.35,48.79,48.25,48.68,347300,42.2412815432629,42.6256903101509,42.1539159144247,42.5295881184289,397524.752718544,0.0,1.0
2014-06-17,49.75,49.78,49.0,49.22,203700,43.4644003469975,43.4906100356489,42.8091581307111,43.0013625141551,233158.053926771,0.0,1.0
2014-06-18,49.54,49.6,48.5225,48.97,257500,43.2809325264373,43.3333519037402,42.3919872530087,42.7829484420596,294738.335228981,0.0,1.0
2014-06-19,48.58,48.967,48.55,48.91,181900,42.4422224895907,42.7803274731945,42.4160128009392,42.7305290647567,208205.449235541,0.0,1.0
2014-06-20,48.13,48.61,47.85,48.45,274700,42.0490771598188,42.4684321782421,41.8044533990719,42.328647172101,314425.711407384,0.0,1.0
2014-06-23,49.12,49.19,48.3,48.3,162400,42.9139968853169,42.9751528255036,42.1975987288438,42.1975987288438,185885.458800725,0.0,1.0
2014-06-24,50.1,50.58,49.87,50.02,261700,43.7701800479311,44.1895350663544,43.5692391016033,43.7002875448606,299545.717784173,0.0,1.0
2014-06-25,50.97,51.12,50.28,50.58,217400,44.5302610188233,44.6613094620806,43.9274381798398,44.1895350663544,248839.277975847,0.0,1.0
2014-06-26,50.69,50.7737,50.1762,50.64,102000,44.2856372580764,44.358762289414,43.8367526571058,44.2419544436573,116750.7191975,0.0,1.0
2014-06-27,51.07,51.07,50.6418,50.75,74700,44.6176266476615,44.6176266476615,44.2435270249764,44.3380566353793,85502.732588757,0.0,1.0
2014-06-30,51.65,51.7999,51.29,51.75,129400,45.124347294923,45.2553083725514,44.8098310311055,45.2117129237612,148113.167295651,0.0,1.0
2014-07-01,52.33,52.42,51.9,51.98,186700,45.7184335710227,45.797062636977,45.3427613670184,45.412653870089,213699.600727188,0.0,1.0
2014-07-02,52.64,52.8299,52.4,52.77,124300,45.989267020421,46.1551743495847,45.7795895112094,46.1028423379107,142275.631335776,0.0,1.0
2014-07-03,52.33,52.45,52.11,52.22,196400,45.7184335710227,45.8232723256285,45.5262291875786,45.6223313793006,224802.365199891,0.0,1.0
2014-07-07,52.14,52.3,51.99,52.27,143800,45.5524388762301,45.6922238823712,45.4213904329728,45.6660141937197,164595.621770592,0.0,1.0
2014-07-08,48.5,49.9,48.28,49.71,592900,42.3723299865201,43.5954487902547,42.1801256030761,43.4294540954622,678642.170707819,0.0,1.0
2014-07-09,47.94,48.28,47.77,48.05,218400,41.8830824650263,42.1801256030761,41.7345608960014,41.9791846567483,249983.89286994,0.0,1.0
2014-07-10,47.88,48.33,47.444,47.56,267200,41.8306630877234,42.2238084174952,41.4497489459889,41.5510930754412,305841.099701685,0.0,1.0
2014-07-11,45.94,46.55,45.71,46.55,866300,40.1357698882626,40.6687002241755,39.9348289419347,40.6687002241755,991579.88275288,0.0,1.0
2014-07-14,46.15,46.21,45.6801,45.72,180700,40.3192377088228,40.3716570861257,39.9087066189121,39.9435655048186,206831.911362629,0.0,1.0
2014-07-15,47.38,47.51,46.87,47.05,516300,41.3938349435325,41.5074102610221,40.9482702364577,41.1055283683664,590964.669820284,0.0,1.0
2014-07-16,48.4,48.7437,48.0,48.45,510800,42.2849643576819,42.5852400239988,41.9355018423292,42.328647172101,584669.287902773,0.0,1.0
2014-07-17,47.69,49.1699,47.6,49.05,230600,41.6646683929308,42.9575923341071,41.5860393269765,42.8528409451302,263948.194577876,0.0,1.0
2014-07-18,49.03,49.1,48.12,48.12,315300,42.8353678193625,42.8965237595492,42.040340596935,42.040340596935,360897.076107565,0.0,1.0
2014-07-21,49.49,49.64,48.91,49.26,201200,43.2372497120182,43.3682981552754,42.7305290647567,43.0363087656903,230296.516691538,0.0,1.0
2014-07-22,49.53,49.727,49.41,49.55,202900,43.2721959635534,43.4443062523647,43.1673572089476,43.2896690893211,232242.362011497,0.0,1.0
2014-07-23,48.89,49.43,48.801,49.43,205400,42.7130559389891,43.1848303347153,42.6353005293231,43.1848303347153,235103.899246729,0.0,1.0
2014-07-24,48.79,49.02,48.26,48.79,133600,42.6256903101509,42.8266312564787,42.1626524773085,42.6256903101509,152920.549850842,0.0,1.0
2014-07-25,47.2,47.91,47.0,47.64,173800,41.2365768116237,41.8568727763748,41.0618455539473,41.6209855785117,198934.068593387,0.0,1.0
2014-07-28,46.55,47.197,46.3301,46.91,272100,40.6687002241755,41.2339558427586,40.4765832063603,40.983216487993,311449.712682741,0.0,1.0
2014-07-29,46.35,47.03,46.31,46.85,119000,40.4939689664991,41.0880552425988,40.4590227149639,40.9307971106901,136209.172397083,0.0,1.0
2014-07-30,46.61,47.18,46.3,46.93,111000,40.7211196014784,41.2191036858561,40.45028615208,41.0006896137606,127052.253244338,0.0,1.0
2014-07-31,45.87,46.47,45.75,46.35,108400,40.0746139480758,40.598807721105,39.96977519347,40.4939689664991,124076.254519696,0.0,1.0
2014-08-01,45.76,46.09,45.43,45.51,464300,39.9785117563538,40.2668183315199,39.6902051811878,39.7600976842584,531444.695327442,0.0,1.0
2014-08-04,46.87,47.02,46.1201,46.62,110700,40.9482702364577,41.079318679715,40.2931153858001,40.7298561643622,126708.86877611,0.0,1.0
2014-08-05,46.78,47.11,46.6,46.89,103900,40.8696411705033,41.1579477456693,40.7123830385946,40.9657433622253,118925.487496277,0.0,1.0
2014-08-06,46.1,46.45,46.0,46.31,284900,40.2755548944037,40.5813345953373,40.1881892655655,40.4590227149639,326100.783327133,0.0,1.0
2014-08-07,45.84,46.54,45.44,46.16,419700,40.0484042594244,40.6599636612917,39.6989417440716,40.3279742717066,480394.871050888,0.0,1.0
2014-08-08,45.12,45.17,44.43,45.01,329300,39.4193717317894,39.4630545462085,38.816548892806,39.3232695400674,376921.684624869,0.0,1.0
2014-08-11,45.23,45.29,44.6,44.97,155500,39.5154739235115,39.5678933008144,38.9650704618309,39.2883232885322,177987.616031482,0.0,1.0
2014-08-12,45.05,45.41,44.92,45.07,189000,39.3582157916027,39.6727320554202,39.2446404741131,39.3756889173704,216332.214983602,0.0,1.0
2014-08-13,43.27,43.65,43.1,43.54,344400,37.803107598283,38.1350969878681,37.6545860292581,38.0389947961461,394205.369525675,0.0,1.0
2014-08-14,44.19,44.32,43.8596,43.89,198000,38.6068713835943,38.720446701084,38.318215345913,38.3447744970798,226633.74903044,0.0,1.0
2014-08-15,44.08,44.67,43.79,44.67,244100,38.5107691918723,39.0262264020176,38.2574088682416,39.0262264020176,279400.495648134,0.0,1.0
2014-08-18,45.88,45.92,45.08,45.23,117100,40.0833505109597,40.1182967624949,39.3844254802542,39.5154739235115,134034.404098306,0.0,1.0
2014-08-19,46.46,46.5,46.0,46.25,133800,40.5900711582211,40.6250174097564,40.1881892655655,40.4066033376609,153149.472829661,0.0,1.0
2014-08-20,46.75,46.9999,46.42,46.42,143300,40.8434314818519,41.0617581883185,40.5551249066859,40.5551249066859,164023.314323546,0.0,1.0
2014-08-21,46.84,46.95,46.6101,46.72,82600,40.9220605478062,41.0181627395283,40.7212069671073,40.8172217932004,94545.1902520929,0.0,1.0
2014-08-22,46.48,46.79,46.3205,46.49,46300,40.6075442839888,40.8783777333872,40.4681961059919,40.6162808468726,52995.669596512,0.0,1.0
2014-08-25,46.05,46.48,46.01,46.33,249800,40.2318720799846,40.6075442839888,40.1969258284493,40.4764958407315,285924.800544464,0.0,1.0
2014-08-26,46.04,46.29,45.95,46.12,82600,40.2231355171008,40.4415495891962,40.1445064511464,40.2930280201713,94545.1902520927,0.0,1.0
2014-08-27,46.73,46.79,46.13,46.13,136800,40.8259583560842,40.8783777333872,40.3017645830551,40.3017645830551,156583.317511941,0.0,1.0
2014-08-28,46.36,46.52,46.16,46.45,83800,40.502705529383,40.6424905355241,40.3279742717066,40.5813345953373,95918.7281250044,0.0,1.0
2014-08-29,46.56,46.8999,46.47,46.53,45500,40.6774367870593,40.9743925594803,40.598807721105,40.6512270984079,52079.9776812376,0.0,1.0
2014-09-02,47.35,47.75,47.11,47.24,163800,41.367625254881,41.7170877702337,41.1579477456693,41.271523063159,187487.919652455,0.0,1.0
2014-09-03,48.19,48.29,47.8275,47.89,259600,42.1014965371218,42.1888621659599,41.7847961325833,41.8393996506072,297142.026506577,0.0,1.0
2014-09-04,48.03,48.43,47.77,48.28,109100,41.9617115309807,42.3111740463334,41.7345608960014,42.1801256030761,124877.484945561,0.0,1.0
2014-09-05,48.48,48.6499,48.04,48.15,138100,42.3548568607525,42.5032910641486,41.9704480938645,42.0665502855865,158071.316874262,0.0,1.0
2014-09-08,48.55,48.9498,48.51,48.51,73000,42.4160128009392,42.7653005850343,42.3810665494039,42.3810665494039,83556.8872687987,0.0,1.0
2014-09-09,47.72,48.4995,47.69,48.41,101900,41.6908780815823,42.3718931583759,41.6646683929308,42.2937009205658,116636.25770809,0.0,1.0
2014-09-10,48.8,48.97,48.254,48.45,66800,42.6344268730347,42.7829484420596,42.1574105395782,42.328647172101,76460.2749254212,0.0,1.0
2014-09-11,48.87,49.344,48.773,48.95,70500,42.6955828132214,43.1096958939144,42.6108381532484,42.765475316292,80695.3500335659,0.0,1.0
2014-09-12,48.56,49.2,48.51,49.08,29100,42.424749363823,42.9838893883874,42.3810665494039,42.8790506337816,33308.2934181102,0.0,1.0
2014-09-15,48.86,48.97,48.52,48.83,134500,42.6868462503376,42.7829484420596,42.3898031122878,42.6606365616861,153950.703255526,0.0,1.0
2014-09-16,47.24,47.48,46.36,46.9,278400,41.271523063159,41.4812005723706,40.502705529383,40.9744799251092,318660.786515528,0.0,1.0
2014-09-17,46.44,47.19,46.4,47.09,81000,40.5725980324535,41.2278402487399,40.5376517809182,41.1404746199017,92713.8064215437,0.0,1.0
2014-09-18,48.77,48.8,48.2,48.2,111600,42.6082171843832,42.6344268730347,42.1102331000056,42.1102331000056,127739.022180794,0.0,1.0
2014-09-19,48.05,48.87,48.04,48.66,240400,41.9791846567483,42.6955828132214,41.9704480938645,42.5121149926612,275165.420539989,0.0,1.0
2014-09-22,47.75,48.44,47.67,48.28,163477,41.7170877702337,42.3199106092172,41.6471952671632,42.1801256030761,187118.209041663,0.0,1.0
2014-09-23,46.49,46.906,46.4001,46.84,240528,40.6162808468726,40.9797218628394,40.5377391465471,40.9220605478062,275311.931246433,0.0,1.0
2014-09-24,46.0,46.2,45.42,45.73,153937,40.1881892655655,40.3629205232419,39.681468618304,39.9523020677024,176198.582952014,0.0,1.0
2014-09-25,43.46,44.09,43.15,44.0,452208,37.9691022930756,38.5195057547561,37.6982688436772,38.4408766888018,517604.012028067,0.0,1.0
2014-09-26,44.05,44.33,43.71,43.71,118044,38.4845595032209,38.7291832639678,38.187516365171,38.187516365171,135114.92055833,0.0,1.0
2014-09-29,44.08,44.42,43.86,44.09,112021,38.5107691918723,38.8078123299222,38.3185648084283,38.5195057547561,128220.905051207,0.0,1.0
2014-09-30,44.14,44.15,43.5,43.98,126658,38.5631885691752,38.571925132059,38.0040485446108,38.4234035630341,144974.633256048,0.0,1.0
2014-10-01,43.11,44.05,43.02,44.05,269132,37.6633225921419,38.4845595032209,37.5846935261876,38.4845595032209,308052.495677073,0.0,1.0
2014-10-02,43.18,43.99,42.5901,43.16,390762,37.7244785323286,38.432140125918,37.2091086878122,37.707005406561,447272.005245621,0.0,1.0
2014-10-03,43.69,43.837,42.9201,43.27,150827,38.1700432394034,38.2984707137955,37.4974152629782,37.803107598283,172638.830631385,0.0,1.0
2014-10-06,44.33,44.34,43.28,43.89,126369,38.7291832639678,38.7379198268516,37.8118441611668,38.3447744970798,144643.839551655,0.0,1.0
2014-10-07,43.3,44.049,43.3,44.0,102472,37.8293172869345,38.4836858469325,37.8293172869345,38.4408766888018,117290.977427511,0.0,1.0
2014-10-08,44.5,44.63,43.1407,43.49,69028,38.8777048329927,38.9912801504823,37.6901438401952,37.995311981727,79010.4769094607,0.0,1.0
2014-10-09,43.75,44.699,43.72,44.38,270889,38.2224626167063,39.0515624343807,38.1962529280548,38.7728660783869,310063.584045995,0.0,1.0
2014-10-10,42.82,43.56,42.7526,43.44,229308,37.4099622685112,38.0564679219138,37.3510778346742,37.9516291673079,262469.352134708,0.0,1.0
2014-10-13,43.5,44.667,43.4001,43.67,118659,38.0040485446108,39.0236054331525,37.9167702814015,38.1525701136358,135818.858718197,0.0,1.0
2014-10-14,43.62,43.997,43.4491,43.78,104482,38.1088872992167,38.4382557199366,37.9595794395322,38.2486723053578,119591.653364639,0.0,1.0
2014-10-15,43.84,43.8799,42.6,43.49,177783,38.3010916826607,38.3359505685671,37.2177578850672,37.995311981727,203493.069716559,0.0,1.0
2014-10-16,42.38,42.6354,41.0,41.72,226315,37.0255535016232,37.2486853176759,35.8199078236562,36.4489403512911,259043.519756687,0.0,1.0
2014-10-17,42.76,42.9001,42.1,42.53,97911,37.3575428912083,37.4799421372106,36.7809297408762,37.1566019448804,112070.388895553,0.0,1.0
2014-10-20,43.5,43.7,42.96,42.96,141788,38.0040485446108,38.1787798022872,37.5322741488846,37.5322741488846,162292.656603677,0.0,1.0
2014-10-21,44.16,44.3,43.71,43.71,152640,38.5806616949429,38.7029735753163,38.187516365171,38.187516365171,174714.017434376,0.0,1.0
2014-10-22,44.11,44.5,44.04,44.39,173367,38.5369788805238,38.8777048329927,38.475822940337,38.7816026412707,198438.450344244,0.0,1.0
2014-10-23,44.55,44.7,44.31,44.61,124132,38.9213876474118,39.0524360906691,38.7117101382001,38.9738070247147,142083.336033569,0.0,1.0
2014-10-24,45.12,45.12,44.5025,44.71,72338,39.4193717317894,39.4193717317894,38.8798889737136,39.0611726535529,82799.1522089091,0.0,1.0
2014-10-27,44.49,44.79,44.1901,44.54,83886,38.8689682701089,39.1310651566234,38.6069587492232,38.912651084528,96017.1650058965,0.0,1.0
2014-10-28,45.33,45.335,44.51,44.76,65015,39.6028395523496,39.6072078337915,38.8864413958765,39.104855467972,74417.1373394651,0.0,1.0
2014-10-29,44.8,45.44,44.7,45.19,109463,39.1398017195073,39.6989417440716,39.0524360906691,39.4805276719762,125292.980152116,0.0,1.0
2014-10-30,45.68,45.8999,45.05,45.1,116647,39.9086192532833,40.1007362710985,39.3582157916027,39.4018986060218,133515.893551282,0.0,1.0
2014-10-31,46.62,46.67,46.047,46.17,147822,40.7298561643622,40.7735389787813,40.2292511111194,40.3367108345904,169199.262874635,0.0,1.0
2014-11-03,47.42,47.49,46.9808,47.32,160301,41.4287811950677,41.4899371352545,41.0450713532104,41.3414155662295,183482.912138023,0.0,1.0
2014-11-04,47.58,47.58,47.21,47.52,79589,41.5685662012088,41.5685662012088,41.2453133745075,41.5161468239059,91098.7548059784,0.0,1.0
2014-11-05,47.49,47.58,47.02,47.58,75646,41.4899371352545,41.5685662012088,41.079318679715,41.5685662012088,86585.538278569,0.0,1.0
2014-11-06,47.61,47.84,47.4017,47.54,65896,41.5947758898603,41.7957168361881,41.4127932849903,41.5336199496735,75425.543061161,0.0,1.0
2014-11-07,47.28,47.79,47.03,47.47,70531,41.3064693146943,41.752034021769,41.0880552425988,41.4724640094868,80730.8330952827,0.0,1.0
2014-11-10,47.57,47.57,47.25,47.25,68597,41.559829638325,41.559829638325,41.2802596260428,41.2802596260428,78517.1478901066,0.0,1.0
2014-11-11,48.11,48.1899,47.7601,47.78,78209,42.0316040340512,42.1014091714929,41.7259116987464,41.7432974588852,89519.1862521298,0.0,1.0
2014-11-12,48.17,48.2894,48.02,48.25,118985,42.0840234113541,42.1883379721869,41.9529749680968,42.1539159144247,136192.003173671,0.0,1.0
2014-11-13,47.69,48.05,47.51,48.01,57493,41.6646683929308,41.9791846567483,41.5074102610221,41.944238405213,65807.3441060965,0.0,1.0
2014-11-14,48.29,48.29,47.641,47.641,52813,42.1888621659599,42.1888621659599,41.6218592348001,41.6218592348001,60450.5464017407,0.0,1.0
2014-11-17,48.41,48.52,48.3,48.32,67464,42.2937009205658,42.3898031122878,42.1975987288438,42.2150718546114,77220.299215099,0.0,1.0
2014-11-18,49.01,49.03,48.51,48.68,140739,42.8178946935949,42.8353678193625,42.3810665494039,42.5295881184289,161091.955579773,0.0,1.0
2014-11-19,48.1,48.28,47.819,48.18,57933,42.0228674711674,42.1801256030761,41.7773700541321,42.0927599742379,66310.9746594974,0.0,1.0
2014-11-20,47.91,48.0,47.6101,47.85,41475,41.8568727763748,41.9355018423292,41.5948632554891,41.8044533990719,47472.9027325127,0.0,1.0
2014-11-21,48.29,48.39,47.925,48.28,64645,42.1888621659599,42.2762277947981,41.8699776207006,42.1801256030761,73993.6298286506,0.0,1.0
2014-11-24,47.81,47.86,47.51,47.76,130035,41.7695071475367,41.8131899619557,41.5074102610221,41.7258243331176,148839.9977534,0.0,1.0
2014-11-25,46.08,46.8,46.0,46.45,663076,40.258081768636,40.887114296271,40.1881892655655,40.5813345953373,758966.665515698,0.0,1.0
2014-11-26,47.23,47.28,46.55,46.64,164727,41.2627865002752,41.3064693146943,40.6687002241755,40.7473292901299,188548.977659279,0.0,1.0
2014-11-28,47.22,47.39,47.09,47.2,31223,41.2540499373914,41.4025715064163,41.1404746199017,41.2365768116237,35738.3108382698,0.0,1.0
2014-12-01,46.5,47.15,46.5,47.05,206884,40.6250174097564,41.1928939972046,40.6250174097564,41.1055283683664,236802.507749564,0.0,1.0
2014-12-02,47.8,47.81,47.3501,47.5,106358,41.7607705846528,41.7695071475367,41.3677126205098,41.4986736981383,121738.950905957,0.0,1.0
2014-12-03,48.63,48.78,48.2975,48.35,99255,42.4859053040098,42.6169537472671,42.1954145881228,42.2412815432629,113608.751313214,0.0,1.0
2014-12-04,48.68,48.99,48.63,48.68,129748,42.5295881184289,42.8004215678272,42.4859053040098,42.5295881184289,148511.493278796,0.0,1.0
2014-12-05,48.56,48.59,48.08,48.35,34759,42.424749363823,42.4509590524745,42.0053943453998,42.2412815432629,39785.6691037832,0.0,1.0
2014-12-08,47.82,48.15,47.63,48.0,97723,41.7782437104205,42.0665502855865,41.6122490156279,41.9355018423292,111855.201295463,0.0,1.0
2014-12-09,46.39,46.68,46.36,46.61,177451,40.5289152180344,40.7822755416652,40.502705529383,40.7211196014784,203113.05757172,0.0,1.0
2014-12-10,46.55,47.1,46.38,46.96,61773,40.6687002241755,41.1492111827855,40.5201786551506,41.0268993024121,70706.2958528151,0.0,1.0
2014-12-11,46.2,46.7,46.19,46.4,83682,40.3629205232419,40.7997486674328,40.354183960358,40.5376517809182,95783.6635675014,0.0,1.0
2014-12-12,44.75,45.87,44.75,45.77,169145,39.0961189050882,40.0746139480758,39.0961189050882,39.9872483192377,193605.886261383,0.0,1.0
2014-12-15,43.31,44.46,43.28,44.46,336185,37.8380538498183,38.8427585814574,37.8118441611668,38.8427585814574,384802.3581707,0.0,1.0
2014-12-16,41.4,42.28,41.05,41.79,334264,36.1693703390089,36.938187872785,35.8635906380753,36.5100962914779,382603.552959147,0.0,1.0
2014-12-17,42.29,42.55,40.92,40.92,184644,36.9469244356688,37.1740750706481,35.7500153205856,35.7500153205856,211346.272504932,0.0,1.0
2014-12-18,44.21,44.28,43.4,43.4,82011,38.624344509362,38.6855004495487,37.9166829157727,37.9166829157727,93871.0120794718,0.0,1.0
2014-12-19,42.85,44.04,42.51,42.57,136244,37.4361719571626,38.475822940337,37.1391288191128,37.1915481964157,155946.911630825,0.0,1.0
2014-12-22,43.54,43.66,43.33,43.33,101582,38.4190352815922,38.5249214605952,38.233734468337,38.233734468337,115122.106726067,0.435,1.0
2014-12-23,43.14,43.32,42.68,43.2,237185,38.0660813515822,38.2249106200867,37.6601843320707,38.1190244410837,268799.953572702,0.0,1.0
2014-12-24,43.78,43.86,43.24,43.32,84833,38.6308076395983,38.7013984256003,38.1543198340847,38.2249106200867,96140.5926236188,0.0,1.0
2014-12-26,43.41,43.75,43.0801,43.75,82895,38.304325254339,38.6043360948475,38.0132265005632,38.6043360948475,93944.2719877274,0.0,1.0
2014-12-29,44.06,44.06,43.5,43.97,182108,38.8778753906053,38.8778753906053,38.3837398885912,38.798460756353,206381.609061356,0.0,1.0
2014-12-30,44.41,44.51,44.22,44.27,157992,39.186710079364,39.2749485618666,39.0190569626093,39.0631762038605,179051.129982328,0.0,1.0
2014-12-31,44.69,45.221,44.69,44.79,52363,39.4337778303711,39.9023241724594,39.4337778303711,39.5220163128736,59342.5889871931,0.0,1.0
2015-01-02,45.81,46.01,45.63,45.83,27148,40.4220488343992,40.5985257994042,40.2632195658947,40.4396965308997,30766.6215805878,0.0,1.0
2015-01-05,45.52,46.0,45.45,45.97,147790,40.1661572351419,40.5897019511539,40.1043902973901,40.5632304064032,167489.281103399,0.0,1.0
2015-01-06,43.59,44.2664,43.2766,43.94,122512,38.4631545228435,39.0599996184905,38.1866151186806,38.7719892116023,138841.916276741,0.0,1.0
2015-01-07,44.73,44.73,44.2,44.29,75230,39.4690732233721,39.4690732233721,39.0014092661088,39.080823900361,85257.5858813769,0.0,1.0
2015-01-08,45.63,45.9,45.3,45.33,392871,40.2632195658947,40.5014634686514,39.9720325736364,39.9985041183871,445237.711322643,0.0,1.0
2015-01-09,45.04,45.45,44.79,45.38,116355,39.7426125191299,40.1043902973901,39.5220163128736,40.0426233596384,131864.235082116,0.0,1.0
2015-01-12,45.71,45.93,45.402,45.57,115502,40.3338103518967,40.5279350134022,40.0620358257889,40.2102764763932,130897.536680457,0.0,1.0
2015-01-13,45.67,46.45,45.34,46.06,103154,40.2985149588957,40.9867751224152,40.0073279666374,40.6426450406554,116903.642350227,0.0,1.0
2015-01-14,45.14,45.261,44.68,45.15,79904,39.8308510016324,39.9376195654604,39.4249539821208,39.8396748498826,90554.5944738208,0.0,1.0
2015-01-15,46.78,47.0,46.42,46.71,158663,41.2779621146735,41.472086776179,40.9603035776645,41.2161951769218,179811.569170503,0.0,1.0
2015-01-16,47.83,47.84,46.351,46.66,165639,42.2044661809498,42.2132900292001,40.8994190247377,41.1720759356705,187717.416825806,0.0,1.0
2015-01-20,48.05,48.21,47.66,47.96,189916,42.3985908424554,42.5397724144594,42.0544607606956,42.3191762082031,215230.355978301,0.0,1.0
2015-01-21,47.98,47.98,47.03,47.62,62032,42.3368239047036,42.3368239047036,41.4985583209298,42.0191653676946,70300.3930266327,0.0,1.0
2015-01-22,48.84,48.92,47.6101,47.84,206649,43.0956748542252,43.1662656402272,42.0104297579268,42.2132900292001,234193.737402641,0.0,1.0
2015-01-23,47.41,48.12,47.3801,47.69,112832,41.8338645544393,42.4603577802071,41.8074812481711,42.0809323054463,127871.646021102,0.0,1.0
2015-01-26,48.23,48.23,47.64,47.7,108528,42.5574201109599,42.5574201109599,42.0368130641951,42.0897561536966,122993.955609917,0.0,1.0
2015-01-27,48.35,48.49,47.88,48.13,72628,42.6633062899629,42.7868401654664,42.2485854222011,42.4691816284574,82308.759103983,0.0,1.0
2015-01-28,47.81,48.49,47.76,48.44,108064,42.1868184844493,42.7868401654664,42.1426992431981,42.7427209242151,122468.107944771,0.0,1.0
2015-01-29,48.2,48.38,47.62,47.92,72233,42.5309485662091,42.6897778347136,42.0191653676946,42.2838808152021,81861.1086131796,0.0,1.0
2015-01-30,47.42,48.18,47.4003,48.01,60666,41.8426884026896,42.5133008697086,41.8253054216366,42.3632954494544,68752.3156331199,0.0,1.0
2015-02-02,49.51,49.53,48.1,48.68,265680,43.686872686992,43.7045203834925,42.4427100837066,42.9544932822212,301093.119991549,0.0,1.0
2015-02-03,49.4,49.43,48.76,48.99,181143,43.5898103562392,43.61628190099,43.0250840682232,43.2280325779789,205287.981912937,0.0,1.0
2015-02-04,48.64,48.91,48.5,48.67,96848,42.9191978892202,43.1574417919769,42.7956640137167,42.9456694339709,109757.100590716,0.0,1.0
2015-02-05,47.9,48.18,47.23,47.76,50684,42.2662331187016,42.5133008697086,41.6750352859348,42.1426992431981,57439.791078183,0.0,1.0
2015-02-06,46.7,47.19,46.44,47.0,239190,41.2073713286715,41.6397398929338,40.977951274165,41.472086776179,271072.204798173,0.0,1.0
2015-02-09,45.95,46.2,45.68,46.01,205663,40.5455827099027,40.766178916159,40.3073388071459,40.5985257994042,233076.311114205,0.0,1.0
2015-02-10,45.95,46.09,45.24,45.53,233072,40.5455827099027,40.6691165854062,39.9190894841349,40.1749810833921,264138.722006437,0.0,1.0
2015-02-11,46.72,46.82,46.24,46.26,162446,41.225019025172,41.3132575076745,40.80147430916,40.8191220056605,184098.81425078,0.0,1.0
2015-02-12,48.19,48.24,47.03,47.44,111695,42.5221247179589,42.5662439592101,41.4985583209298,41.8603360991901,126583.092583017,0.0,1.0
2015-02-13,48.37,48.4,47.81,47.81,143415,42.6809539864634,42.7074255312141,42.1868184844493,42.1868184844493,162531.126933107,0.0,1.0
2015-02-17,48.62,48.74,48.3001,48.52,66073,42.9015501927197,43.0074363717227,42.6192752871941,42.8133117102172,74880.0275414092,0.0,1.0
2015-02-18,49.3,49.43,48.709,48.71,48034,43.5015718737367,43.61628190099,42.9800824421469,42.9809648269719,54436.5662664637,0.0,1.0
2015-02-19,48.88,49.185,48.52,48.9,40494,43.1309702472262,43.4000976188588,42.8133117102172,43.1486179437267,45891.5417078357,0.0,1.0
2015-02-20,49.44,49.44,48.7514,48.83,95868,43.6251057492402,43.6251057492402,43.017495558728,43.0868510059749,108646.474056571,0.0,1.0
2015-02-23,48.41,49.19,46.609,46.609,224275,42.7162493794644,43.404509542984,41.1270743095942,41.1270743095942,254169.148923911,0.0,1.0
2015-02-24,48.58,48.9099,48.11,48.36,137787,42.8662547997187,43.1573535534944,42.4515339319569,42.6721301382131,156152.957408444,0.0,1.0
2015-02-25,48.52,48.65,48.18,48.21,271576,42.8133117102172,42.9280217374704,42.5133008697086,42.5397724144594,307775.011874529,0.0,1.0
2015-02-26,48.4,48.495,47.9,48.0,92649,42.7074255312141,42.7912520895915,42.2662331187016,42.3544716012041,104998.405879618,0.0,1.0
2015-02-27,49.69,49.82,48.95,49.18,310264,43.8457019554965,43.9604119827498,43.1927371849779,43.3956856947337,351619.827540868,0.0,1.0
2015-03-02,50.13,50.13,49.68,49.9,263549,44.2339512785075,44.2339512785075,43.8368781072463,44.0310027687518,298678.073925974,0.0,1.0
2015-03-03,50.4,50.5,50.14,50.23,130772,44.4721951812643,44.5604336637668,44.2427751267578,44.3221897610101,148202.911350252,0.0,1.0
2015-03-04,49.46,49.5,48.9468,49.5,85245,43.6427534457407,43.6780488387417,43.1899135535379,43.6780488387417,96607.5090849127,0.0,1.0
2015-03-05,49.88,49.99,49.69,49.69,51799,44.0133550722513,44.110417403004,43.8457019554965,43.8457019554965,58703.4120838687,0.0,1.0
2015-03-06,48.61,49.8,48.61,49.8,313969,42.8927263444694,43.9427642862493,42.8927263444694,43.9427642862493,355818.675815367,0.0,1.0
2015-03-09,48.6,48.88,48.54,48.73,239032,42.8839024962192,43.1309702472262,42.8309594067177,42.9986125234724,270893.144601851,0.0,1.0
2015-03-10,47.92,48.4,47.92,48.35,257410,42.2838808152021,42.7074255312141,42.2838808152021,42.6633062899629,291720.791994221,0.0,1.0
2015-03-11,48.57,48.65,48.06,48.22,164753,42.8574309514684,42.9280217374704,42.4074146907056,42.5485962627096,186713.319775548,0.0,1.0
2015-03-12,49.84,49.9195,49.31,49.48,65216,43.9780596792503,44.0482092728398,43.510395721987,43.6604011422412,73908.795970223,0.0,1.0
2015-03-13,47.99,48.39,47.75,48.17,75660,42.3456477529539,42.6986016829639,42.1338753949478,42.5044770214584,85744.9016055426,0.0,1.0
2015-03-16,48.37,48.62,47.99,48.21,77283,42.6809539864634,42.9015501927197,42.3456477529539,42.5397724144594,87584.2351411731,0.0,1.0
2015-03-17,48.51,48.6406,48.061,48.41,319363,42.8044878619669,42.9197273201152,42.4082970755306,42.7162493794644,361931.654922693,0.0,1.0
2015-03-18,49.95,50.23,48.5,48.5,230603,44.075122010003,44.3221897610101,42.7956640137167,42.7956640137167,261340.623115821,0.0,1.0
2015-03-19,48.06,48.47,47.62,48.3,49773,42.4074146907056,42.7691924689659,42.0191653676946,42.6191870487116,56407.3617183806,0.0,1.0
2015-03-20,47.02,47.47,46.6,46.97,105626,41.4897344726795,41.8868076439408,41.119132846169,41.4456152314283,119705.141117989,0.0,1.0
2015-03-23,46.23,46.83,46.1401,46.83,86949,40.7926504609097,41.3220813559248,40.71332406514,41.3220813559248,98538.6393034673,0.0,1.0
2015-03-24,46.33,46.48,45.55,45.77,160419,40.8808889434122,41.013246667166,40.1926287798927,40.3867534413982,181801.63059291,0.0,1.0
2015-03-25,45.08,46.01,45.05,45.98,115578,39.7779079121309,40.5985257994042,39.7514363673801,40.5720542546534,130983.666901472,0.0,1.0
2015-03-26,44.96,45.2,44.77,45.1,179250,39.6720217331278,39.8837940911339,39.5043686163731,39.7955556086314,203142.659434226,0.0,1.0
2015-03-27,45.22,45.42,45.011,45.22,87042,39.9014417876344,40.0779187526394,39.7170233592041,39.9014417876344,98644.0354949728,0.0,1.0
2015-03-30,46.9,46.99,46.17,46.45,78659,41.3838482936765,41.4632629279288,40.7397073714082,40.9867751224152,89143.6454585037,0.0,1.0
2015-03-31,47.22,47.22,46.6401,46.83,80281,41.6662114376845,41.6662114376845,41.1545164776525,41.3220813559248,90981.8457017523,0.0,1.0
2015-04-01,48.16,48.389,47.71,48.11,191916,42.4956531732081,42.6977192981389,42.0985800019468,42.4515339319569,217496.940741863,0.0,1.0
2015-04-02,48.51,48.58,48.15,48.15,36768,42.8044878619669,42.8662547997187,42.4868293249579,42.4868293249579,41668.8942933201,0.0,1.0
2015-04-06,48.88,49.1299,48.66,48.66,59157,43.1309702472262,43.351478215,42.9368455857207,42.9368455857207,67042.1774290125,0.0,1.0
2015-04-07,49.08,49.75,48.96,49.25,211841,43.3074472122312,43.898645044998,43.2015610332282,43.4574526324855,240077.791448847,0.0,1.0
2015-04-08,49.54,49.97,49.16,49.67,136438,43.7133442317427,44.0927697065035,43.3780379982332,43.828054258996,154624.145985422,0.0,1.0
2015-04-09,50.12,50.18,49.75,49.99,126174,44.2251274302573,44.2780705197588,43.898645044998,44.110417403004,142992.032978823,0.0,1.0
2015-04-10,50.5,50.5,50.07,50.07,42511,44.5604336637668,44.5604336637668,44.181008189006,44.181008189006,48177.3924418878,0.0,1.0
2015-04-13,50.31,50.95,50.25,50.61,58162,44.3927805470121,44.9575068350281,44.3398374575106,44.6574959945196,65914.5515091405,0.0,1.0
2015-04-14,50.39,50.45,50.11,50.21,153981,44.4633713330141,44.5163144225156,44.216303582007,44.3045420645095,174505.494239004,0.0,1.0
2015-04-15,50.6,50.71,50.05,50.32,100649,44.6486721462693,44.7457344770221,44.1633604925055,44.4016043952623,114064.744933866,0.0,1.0
2015-04-16,49.4,50.1,48.71,50.1,272224,43.5898103562392,44.2074797337568,42.9809648269719,44.2074797337568,308509.385337923,0.0,1.0
2015-04-17,48.12,48.53,48.06,48.47,115176,42.4603577802071,42.8221355584674,42.4074146907056,42.7691924689659,130528.083363997,0.0,1.0
2015-04-20,47.19,47.58,46.8503,47.06,174074,41.6397398929338,41.9838699746936,41.3399937678728,41.5250298656805,197276.738066128,0.0,1.0
2015-04-21,47.14,47.33,46.864,47.33,63967,41.5956206516825,41.7632737684373,41.3520824399756,41.7632737684373,72493.3137853787,0.0,1.0
2015-04-22,47.43,47.5,47.001,47.3,86624,41.8515122509398,41.9132791886916,41.472969161004,41.7368022236865,98170.3192793885,0.0,1.0
2015-04-23,46.87,47.1199,46.718,47.0,109482,41.3573767489258,41.5778847166995,41.223254255522,41.472086776179,124075.116542136,0.0,1.0
2015-04-24,45.23,45.9718,45.07,45.95,188611,39.9102656358846,40.5648186990882,39.7690840638806,40.5455827099027,213751.409420077,0.0,1.0
2015-04-27,43.61,43.95,43.5401,43.94,393670,38.480802219344,38.7808130598525,38.4191235200747,38.7719892116023,446143.211935686,0.0,1.0
2015-04-28,44.75,45.0,44.48,44.48,287015,39.4867209198726,39.7073171261289,39.2484770171158,39.2484770171158,325271.912956844,0.0,1.0
2015-04-29,44.49,45.08,44.37,44.76,138818,39.2573008653661,39.7779079121309,39.151414686363,39.4955447681228,157321.381854061,0.0,1.0
2015-04-30,44.05,44.91,44.05,44.52,142293,38.869051542355,39.6279024918766,38.869051542355,39.2837724101168,161259.572880749,0.0,1.0
2015-05-01,44.73,44.96,44.32,44.47,168086,39.4690732233721,39.6720217331278,39.1072954451118,39.2396531688656,190490.583284024,0.0,1.0
2015-05-04,45.65,46.01,45.46,45.62,88537,40.2808672623952,40.5985257994042,40.1132141456404,40.2543957176444,100338.307605735,0.0,1.0
2015-05-05,45.74,45.99,45.7,45.85,116795,40.3602818966474,40.5808781029037,40.3249865036464,40.4573442274002,132362.8837301,0.0,1.0
2015-05-06,43.46,44.0718,43.31,43.82,140627,38.3484444955902,38.8882875315406,38.2160867718365,38.6661030325993,159371.507772702,0.0,1.0
2015-05-07,43.02,43.11,42.33,42.41,230566,37.9601951725792,38.0396098068314,37.3513496433119,37.4219404293139,261298.691297694,0.0,1.0
2015-05-08,44.42,44.89,43.88,43.88,149665,39.1955339276143,39.6102547953761,38.7190461221008,38.7190461221008,169614.204319238,0.0,1.0
2015-05-11,44.07,45.4,44.02,44.59,258266,38.8866992388555,40.0602710561389,38.8425799976043,39.3455393478686,292690.890273025,0.0,1.0
2015-05-12,42.85,43.23,42.1,43.19,369737,37.8101897523249,38.1454959858345,37.1484011335561,38.1102005928334,419020.125362524,0.0,1.0
2015-05-13,43.165,43.77,43.06,43.37,170024,38.0881409722078,38.621983791348,37.9954905655802,38.269029861338,192686.903919915,0.0,1.0
2015-05-14,44.49,44.49,43.93,43.98,92014,39.2573008653661,39.2573008653661,38.763165363352,38.8072846046033,104278.765217187,0.0,1.0
2015-05-15,44.19,44.3,43.76,44.13,72868,38.9925854178585,39.0896477486113,38.6131599430977,38.939642328357,82580.7492756105,0.0,1.0
2015-05-18,44.3,44.4999,44.26,44.38,72767,39.0896477486113,39.2660364751338,39.0543523556103,39.1602385346133,82466.2867450506,0.0,1.0
2015-05-19,44.52,44.67,44.3,44.49,65769,39.2837724101168,39.4161301338706,39.0896477486113,39.2573008653661,74535.5066573479,0.0,1.0
2015-05-20,44.86,44.9,44.45,44.49,24992,39.5837832506253,39.6190786436263,39.2220054723651,39.2573008653661,28323.2432054682,0.0,1.0
2015-05-21,44.52,44.97,44.44,44.69,96212,39.2837724101168,39.6808455813781,39.2131816241148,39.4337778303711,109036.326635904,0.0,1.0
2015-05-22,44.29,44.61,44.272,44.33,20121,39.080823900361,39.3631870443691,39.0649409735106,39.116119293362,22802.9760138135,0.0,1.0
2015-05-26,43.48,44.0083,43.3201,43.8,79616,38.3660921920907,38.8322560951515,38.2249988585692,38.6484553360987,90228.206267868,0.0,1.0
2015-05-27,43.76,43.88,43.35,43.35,149152,38.6131599430977,38.7190461221008,38.2513821648375,38.2513821648375,169032.825327385,0.0,1.0
2015-05-28,43.62,43.8,43.5,43.73,94599,38.4896260675942,38.6484553360987,38.3837398885912,38.586688398347,107208.326024091,0.0,1.0
2015-05-29,44.4,44.75,44.39,44.49,71212,39.1778862311138,39.4867209198726,39.1690623828636,39.2573008653661,80704.0170913813,0.0,1.0
2015-06-01,44.41,44.9799,44.405,44.57,106444,39.186710079364,39.6895811911458,39.1822981552389,39.3278916513681,120632.174286286,0.0,1.0
2015-06-02,43.32,43.71,43.3,43.53,63821,38.2249106200867,38.5690407018465,38.2072629235862,38.410211433342,72327.8530976387,0.0,1.0
2015-06-03,41.61,42.6,41.39,42.46,241605,36.7160325692938,37.5895935460686,36.5219079077883,37.4660596705651,273809.105900174,0.0,1.0
2015-06-04,41.12,41.6699,41.1,41.38,155324,36.2836640050315,36.7688874203128,36.266016308531,36.513084059538,176027.505907736,0.0,1.0
2015-06-05,41.27,41.5095,41.16,41.27,102228,36.4160217287853,36.6273528943788,36.3189593980325,36.4160217287853,115854.213604698,0.0,1.0
2015-06-08,40.61,40.98,40.56,40.93,83648,35.8336477442687,36.160130129528,35.7895285030175,36.1160108882768,94797.6411512086,0.0,1.0
2015-06-09,40.26,40.55,40.1601,40.54,245286,35.5248130555099,35.7807046547672,35.4366628114899,35.771880806517,277980.75515751,0.0,1.0
2015-06-10,41.36,41.54,40.5,40.61,148216,36.4954363630375,36.6542656315421,35.736585413516,35.8336477442687,167972.063658038,0.0,1.0
2015-06-11,39.69,40.54,39.67,40.54,294825,35.0218537052456,35.771880806517,35.0042060087452,35.771880806517,334122.926458554,0.0,1.0
2015-06-12,39.88,40.1699,39.54,39.7,146514,35.1895068220004,35.4453101827752,34.8894959814919,35.0306775534959,166043.200024247,0.0,1.0
2015-06-15,40.02,40.17,39.798,39.95,101648,35.3130406975039,35.4453984212577,35.1171512663484,35.2512737597522,115196.904023265,0.0,1.0
2015-06-16,40.72,40.75,40.35,40.38,156501,35.9307100750215,35.9571816197722,35.6042276897622,35.630699234513,177361.391041092,0.0,1.0
2015-06-17,41.4,41.5,40.69,41.02,243301,36.5307317560385,36.6189702385411,35.9042385302707,36.195425522529,275731.169779674,0.0,1.0
2015-06-18,42.08,42.19,41.5601,41.92,88605,37.1307534370556,37.2278157678084,36.6720015665251,36.9895718650516,100415.371487696,0.0,1.0
2015-06-19,41.66,42.25,41.66,41.95,137620,36.7601518105451,37.2807588573099,36.7601518105451,37.0160434098023,155963.697580687,0.0,1.0
2015-06-22,42.78,42.97,42.62,42.69,161389,37.7484228145732,37.9160759313279,37.6072412425691,37.6690081803209,182900.924203237,0.0,1.0
2015-06-23,42.95,43.0,42.69,42.69,63359,37.8984282348274,37.9425474760787,37.6690081803209,37.6690081803209,71804.272017256,0.0,1.0
2015-06-24,42.41,42.65,42.36,42.44,49844,37.4219404293139,37.6337127873199,37.3778211880626,37.4484119740646,56487.825477487,0.0,1.0
2015-06-25,42.56,42.851,42.56,42.64,93142,37.5542981530676,37.8110721371499,37.5542981530676,37.6248889390696,105557.119023837,0.0,1.0
2015-06-26,43.06,43.1515,42.4344,42.8,83591,37.9954905655802,38.07622877707,37.4434706190445,37.7660705110737,94733.043485447,0.0,1.0
2015-06-29,41.32,42.2,41.31,42.2,181793,36.4601409700365,37.2366396160586,36.4513171217863,37.2366396160586,206024.621961095,0.0,1.0
2015-06-30,42.34,42.6,42.14,42.14,87114,37.3601734915621,37.5895935460686,37.1836965265571,37.1836965265571,98725.6325464612,0.0,1.0
2015-07-01,43.24,43.55,43.01,43.19,91218,38.1543198340847,38.4278591298425,37.9513713243289,38.1102005928334,103376.66448129,0.0,1.0
2015-07-02,44.1,44.6,43.85,44.0,88494,38.9131707836063,39.3543631961188,38.69257457735,38.8249323011038,100289.576033319,0.0,1.0
2015-07-06,44.52,45.09,44.07,44.07,149923,39.2837724101168,39.7867317603811,38.8866992388555,38.8866992388555,169906.593753738,0.0,1.0
2015-07-07,45.2,45.2,44.59,45.17,199609,39.8837940911339,39.8837940911339,39.3455393478686,39.8573225463831,226215.359034903,0.0,1.0
2015-07-08,43.96,44.6,43.93,44.6,108148,38.7896369081028,39.3543631961188,38.763165363352,39.3543631961188,122563.30450484,0.0,1.0
2015-07-09,44.35,44.934,44.27,44.64,56643,39.1337669898626,39.6490797276772,39.0631762038605,39.3896585891198,64193.0803812153,0.0,1.0
2015-07-10,44.97,45.1343,44.684,44.74,100728,39.6808455813781,39.8258214081297,39.4284835214209,39.4778970716223,114154.275032026,0.0,1.0
2015-07-13,45.39,45.5299,45.159,45.21,127964,40.0514472078886,40.1748928449096,39.8476163133078,39.8926179393841,145020.626342211,0.0,1.0
2015-07-14,45.92,46.0,45.5,45.5,48828,40.5191111651519,40.5897019511539,40.1485095386414,40.1485095386414,55336.4004175977,0.0,1.0
2015-07-15,45.71,46.09,45.67,45.98,59479,40.3338103518967,40.6691165854062,40.2985149588957,40.5720542546534,67407.097575946,0.0,1.0
2015-07-16,46.65,46.6999,46.32,46.34,76413,41.1632520874202,41.207283090189,40.872065095162,40.8897127916625,86598.2707690238,0.0,1.0
2015-07-17,46.75,46.95,46.65,46.75,96602,41.2514905699228,41.4279675349278,41.1632520874202,41.2514905699228,109478.310664798,0.0,1.0
2015-07-20,46.75,46.93,46.4,46.74,112958,41.2514905699228,41.4103198384273,40.942655881164,41.2426667216725,128014.440861207,0.0,1.0
2015-07-21,45.9,46.6,45.89,46.28,43080,40.5014634686514,41.119132846169,40.4926396204012,40.836769702161,48822.2358071211,0.0,1.0
2015-07-22,46.45,46.57,46.19,46.39,136741,40.9867751224152,41.0926613014182,40.7573550679087,40.9338320329137,154967.533577102,0.0,1.0
2015-07-23,46.46,46.97,46.46,46.79,100493,40.9955989706655,41.4456152314283,40.9955989706655,41.2867859629238,113887.951322308,0.0,1.0
2015-07-24,46.08,46.5,45.9376,46.34,58094,40.6602927371559,41.0308943636665,40.5346411380724,40.8897127916625,65837.4876271796,0.0,1.0
2015-07-27,45.22,45.46,45.08,45.42,102290,39.9014417876344,40.1132141456404,39.7779079121309,40.0779187526394,115924.477732368,0.0,1.0
2015-07-28,45.85,45.9599,45.2701,45.62,67917,40.4573442274002,40.5543183196704,39.9456492673681,40.2543957176444,76969.8186934132,0.0,1.0
2015-07-29,46.37,46.37,45.95,45.95,123665,40.9161843364132,40.9161843364132,40.5455827099027,40.5455827099027,140148.602392935,0.0,1.0
2015-07-30,46.78,46.78,46.25,46.5,129251,41.2779621146735,41.2779621146735,40.8102981574102,41.0308943636665,146479.173637563,0.0,1.0
2015-07-31,47.45,47.7583,47.35,47.4,267362,41.8691599474403,42.1411991889955,41.7809214649378,41.8250407061891,302999.317777705,0.0,1.0
2015-08-03,47.84,48.062,47.522,47.8,164600,42.2132900292001,42.4091794603557,41.9326916548421,42.1779946361991,186539.926041136,0.0,1.0
2015-08-04,48.35,48.75,48.1101,48.44,117083,42.6633062899629,43.0162602199729,42.4516221704394,42.7427209242151,132689.271936053,0.0,1.0
2015-08-05,48.84,49.196,48.75,49.0,123715,43.0956748542252,43.4098038519341,43.0162602199729,43.2368564262292,140205.267012024,0.0,1.0
2015-08-06,48.62,49.04,48.0,48.75,134685,42.9015501927197,43.2721518192302,42.3544716012041,43.0162602199729,152637.48444016,0.0,1.0
2015-08-07,48.48,48.74,48.14,48.54,30130,42.7780163172161,43.0074363717227,42.4780054767076,42.8309594067177,34146.0994630585,0.0,1.0
2015-08-10,48.42,48.6,47.5194,48.25,50877,42.7250732277146,42.8839024962192,41.9303974542971,42.5750678074604,57658.5165078668,0.0,1.0
2015-08-11,47.03,47.48,46.6,47.48,124074,41.4985583209298,41.8956314921911,41.119132846169,41.8956314921911,140612.118977083,0.0,1.0
2015-08-12,45.23,45.6,45.07,45.57,122617,39.9102656358846,40.2367480211439,39.7690840638806,40.2102764763932,138960.911976828,0.0,1.0
2015-08-13,44.66,44.73,44.359,44.73,47360,39.4073062856203,39.4690732233721,39.1417084532878,39.4690732233721,53672.7272011434,0.0,1.0
2015-08-14,45.56,45.677,45.44,45.44,41422,40.2014526281429,40.3046916526708,40.0955664491399,40.0955664491399,46943.2370381283,0.0,1.0
2015-08-17,45.23,45.3,45.0712,45.19,31105,39.9102656358846,39.9720325736364,39.7701429256706,39.8749702428836,35251.0595352948,0.0,1.0
2015-08-18,45.75,45.81,45.55,45.81,43930,40.3691057448977,40.4220488343992,40.1926287798927,40.4220488343992,49785.5343316348,0.0,1.0
2015-08-19,45.66,45.97,45.35,45.82,47078,40.2896911106454,40.5632304064032,40.0161518148876,40.4308726826494,53353.1387494811,0.0,1.0
2015-08-20,43.64,44.9,43.55,44.9,139293,38.5072737640947,39.6190786436263,38.4278591298425,39.6190786436263,157859.695735407,0.0,1.0
2015-08-21,41.6,43.2287,41.58,43.0,203565,36.7072087210436,38.1443488855619,36.6895610245431,37.9425474760787,230698.663697228,0.0,1.0
2015-08-24,37.5,40.77,36.0,40.77,311629,33.0894309384407,35.9748293162727,31.7658537009031,35.9748293162727,353166.771642,0.0,1.0
2015-08-25,38.61,39.57,38.25,38.25,185933,34.0688780942186,34.9159675262426,33.7512195572095,33.7512195572095,210716.452421667,0.0,1.0
2015-08-26,40.25,40.35,39.2501,39.38,281809,35.5159892072597,35.6042276897622,34.6336926207171,34.7483144094879,319371.992817293,0.0,1.0
2015-08-27,41.74,41.82,41.0,41.055,117398,36.8307425965471,36.9013333825491,36.1777778260285,36.2263089914049,133046.259036314,0.0,1.0
2015-08-28,41.09,41.32,40.487,40.98,95873,36.2571924602808,36.4601409700365,35.7251144107906,36.160130129528,108652.14051848,0.0,1.0
2015-08-31,40.6601,40.97,39.85,40.73,75702,35.8778552240025,36.1513062812778,35.1630352772497,35.9395339232717,85792.4998855775,0.0,1.0
2015-09-01,38.99,39.847,37.18,39.847,124161,34.4041843277281,35.1603881227746,32.8070677944327,35.1603881227746,140710.715414298,0.0,1.0
2015-09-02,39.92,39.92,39.365,39.74,52106,35.2248022150014,35.2248022150014,34.7350786371125,35.0659729464969,59051.3328450755,0.0,1.0
2015-09-03,40.11,40.86,40.05,40.05,77832,35.3924553317562,36.054243950525,35.3395122422547,35.3395122422547,88206.4126587708,0.0,1.0
2015-09-04,38.42,39.31,38.0,39.31,29345,33.9012249774638,34.6865474717361,33.5306233509533,34.6865474717361,33256.4649433604,0.0,1.0
2015-09-08,38.74,38.91,38.405,38.59,35223,34.1835881214718,34.3335935417261,33.8879892050884,34.0512303977181,39917.9575634686,0.0,1.0
2015-09-09,38.97,39.62,38.7,39.5,130213,34.3865366312276,34.9600867674939,34.1482927284708,34.8542005884909,147569.400908836,0.0,1.0
2015-09-10,39.19,39.4299,38.555,38.83,9378,34.5806612927331,34.7923454122566,34.0203469288422,34.2630027557241,10628.0159563413,0.0,1.0
2015-09-11,40.0,40.0,39.26,39.43,12102,35.2953930010034,35.2953930010034,34.6424282304849,34.7924336507391,13715.1044043124,0.0,1.0
2015-09-14,39.81,39.91,39.69,39.85,20661,35.1277398842487,35.2159783667512,35.0218537052456,35.1630352772497,23414.9538999751,0.0,1.0
2015-09-15,40.31,40.35,39.3,39.65,37832,35.5689322967612,35.6042276897622,34.6777236234859,34.9865583122446,42874.7173875349,0.0,1.0
2015-09-16,40.19,40.26,39.16,39.89,49207,35.4630461177582,35.5248130555099,34.5541897479823,35.1983306702507,55765.9182302926,0.0,1.0
2015-09-17,40.54,41.02,39.75,39.91,55161,35.771880806517,36.195425522529,35.0747967947472,35.2159783667512,62513.5410714161,0.0,1.0
2015-09-18,39.64,40.41,39.62,39.94,64245,34.9777344639944,35.6571707792637,34.9600867674939,35.2424499115019,72808.3690675138,0.0,1.0
2015-09-21,40.99,41.45,40.95,41.08,55194,36.1689539777783,36.5748509972898,36.1336585847773,36.2483686120305,62550.9397200148,0.0,1.0
2015-09-22,40.32,40.33,39.77,40.25,96675,35.5777561450115,35.5865799932617,35.0924444912477,35.5159892072597,109561.041008668,0.0,1.0
2015-09-23,40.37,41.12,40.325,40.79,75365,35.6218753862627,36.2836640050315,35.5821680691366,35.9924770127732,85410.5803529174,0.0,1.0
2015-09-24,40.64,40.86,40.054,40.42,78034,35.8601192890195,36.054243950525,35.3430417815548,35.665994627514,88435.3377198905,0.0,1.0
2015-09-25,40.87,41.17,40.6001,41.02,60309,36.0630677987753,36.3277832462828,35.824912134501,36.195425522529,68347.7302528241,0.0,1.0
2015-09-28,40.09,40.66,39.87,40.66,82239,35.3748076352557,35.87776698552,35.1806829737502,35.87776698552,93200.8321852792,0.0,1.0
2015-09-29,40.76,41.22,40.3,40.95,104513,35.9660054680225,36.371902487534,35.5601084485109,36.1336585847773,118443.786697067,0.0,1.0
2015-09-30,42.3,42.3,41.48,41.57,51451,37.3248780985611,37.3248780985611,36.6013225420405,36.6807371762928,58309.026335009,0.0,1.0
2015-10-01,41.73,41.73,41.262,41.56,6631,36.8219187482968,36.8219187482968,36.4089626501851,36.6719133280426,7514.86178358914,0.0,1.0
2015-10-02,42.53,42.77,41.23,41.58,129206,37.5278266083169,37.7395989663229,36.3807263357843,36.6895610245431,146428.175480383,0.0,1.0
2015-10-05,43.55,43.58,43.05,43.05,193075,38.4278591298425,38.4543306745932,37.9866667173299,37.9866667173299,218810.426612347,0.0,1.0
2015-10-06,43.1,43.5095,43.0,43.5,176500,38.0307859585812,38.392122544429,37.9425474760787,38.3837398885912,200026.105384328,0.0,1.0
2015-10-07,43.83,44.099,43.723,43.74,75797,38.6749268808495,38.9122883987813,38.5805117045718,38.5955122465972,85900.1626618467,0.0,1.0
2015-10-08,44.12,44.2585,43.51,43.55,93075,38.9308184801068,39.0530287783727,38.3925637368415,38.4278591298425,105481.188434257,0.0,1.0
2015-10-09,43.97,44.246,43.8801,44.13,34215,38.798460756353,39.0419989680599,38.7191343605833,38.939642328357,38775.5988426334,0.0,1.0
2015-10-12,43.89,43.99,43.51,43.96,91001,38.727869970351,38.8161084528535,38.3925637368415,38.7896369081028,103130.740034444,0.0,1.0
2015-10-13,44.12,44.52,43.93,43.93,253353,38.9308184801068,39.2837724101168,38.763165363352,38.763165363352,287123.024801336,0.0,1.0
2015-10-14,44.31,44.75,44.16,44.59,95125,39.0984715968615,39.4867209198726,38.9661138731078,39.3455393478686,107804.437816908,0.0,1.0
2015-10-15,44.82,44.92,44.18,44.89,50798,39.5484878576243,39.6367263401268,38.9837615696083,39.6102547953761,57568.9864097061,0.0,1.0
2015-10-16,45.39,45.39,44.87,45.0,133098,40.0514472078886,40.0514472078886,39.5926070988756,39.7073171261289,150838.949430274,0.0,1.0
2015-10-19,45.14,45.3399,44.8101,45.26,27159,39.8308510016324,40.0072397281549,39.5397522478566,39.9367371806354,30779.0877967874,0.0,1.0
2015-10-20,44.96,45.2,44.9001,44.98,121788,39.6720217331278,39.8837940911339,39.6191668821088,39.6896694296283,138021.412592332,0.0,1.0
2015-10-21,44.63,44.9999,44.53,44.78,36794,39.3808347408696,39.7072288876463,39.2925962583671,39.5131924646233,41698.3598952463,0.0,1.0
2015-10-22,45.42,45.56,44.79,44.84,72248,40.0779187526394,40.2014526281429,39.5220163128736,39.5661355541248,81878.1079989063,0.0,1.0
2015-10-23,45.12,45.21,44.66,44.94,21193,39.8132033051319,39.8926179393841,39.4073062856203,39.6543740366273,24017.8654470825,0.0,1.0
2015-10-26,43.86,44.406,43.74,44.07,67294,38.7013984256003,39.183180540064,38.5955122465972,38.8866992388555,76263.7775395636,0.0,1.0
2015-10-27,43.66,44.0,43.58,43.94,37274,38.5249214605952,38.8249323011038,38.4543306745932,38.7719892116023,42242.3402385012,0.0,1.0
2015-10-28,43.34,44.1475,43.12,43.91,42406,38.2425583165872,38.955084062795,38.0484336550817,38.7455176668515,48058.3967418008,0.0,1.0
2015-10-29,43.28,43.5,43.28,43.35,21997,38.1896152270857,38.3837398885912,38.1896152270857,38.2513821648375,24929.0325220344,0.0,1.0
2015-10-30,42.75,43.192,42.75,43.19,160319,37.7219512698224,38.1119653624835,37.7219512698224,38.1102005928334,181688.301354732,0.0,1.0
2015-11-02,43.2099,43.3799,43.0,43.15,73858,38.1277600508514,38.2777654711057,37.9425474760787,38.0749051998324,83702.7087335736,0.0,1.0
2015-11-03,43.24,43.51,42.869,42.93,257787,38.1543198340847,38.3925637368415,37.8269550640004,37.8807805383269,292148.043222152,0.0,1.0
2015-11-04,42.51,43.0311,42.49,43.0311,149553,37.5101789118164,37.969989644137,37.4925312153159,37.969989644137,169487.275572479,0.0,1.0
2015-11-05,41.83,42.1,41.666,42.1,186878,36.9101572307993,37.1484011335561,36.7654461194952,37.1484011335561,211787.413722451,0.0,1.0
2015-11-06,41.46,41.63,40.79,41.08,96176,36.5836748455401,36.7336802657943,35.9924770127732,36.2483686120305,108995.528110159,0.0,1.0
2015-11-09,40.99,41.62,40.89,41.62,60480,36.1689539777783,36.7248564175441,36.0807154952758,36.7248564175441,68541.5232501086,0.0,1.0
2015-11-10,41.03,41.3799,40.9,41.31,194266,36.2042493707793,36.5129958210555,36.089539343526,36.4513171217863,220160.177839048,0.0,1.0
2015-11-11,41.38,41.9899,41.36,41.77,62731,36.513084059538,37.0512505643208,36.4954363630375,36.8572141412978,71092.5644014976,0.0,1.0
2015-11-12,41.24,41.77,41.23,41.42,131258,36.3895501840345,36.8572141412978,36.3807263357843,36.548379452539,148753.691447797,0.0,1.0
2015-11-13,41.06,41.34,41.01,41.19,264840,36.23072091553,36.477788666537,36.1866016742788,36.3454309427833,300141.154390853,0.0,1.0
2015-11-16,42.89,42.98,41.775,41.91,338663,37.8454851453259,37.9248997795782,36.861626065423,36.9807480168013,383804.197891064,0.0,1.0
2015-11-17,42.17,42.56,42.17,42.56,155543,37.2101680713079,37.5542981530676,37.2101680713079,37.5542981530676,176275.696939346,0.0,1.0
2015-11-18,42.32,42.39,41.77,41.77,24814,37.3425257950616,37.4042927328134,36.8572141412978,36.8572141412978,28121.5171615112,0.0,1.0
2015-11-19,42.41,42.6772,42.35,42.35,9841,37.4219404293139,37.6577136545606,37.3689973398124,37.3689973398124,11152.7303291058,0.0,1.0
2015-11-20,42.71,43.21,42.68,42.9926,26299,37.6866558768214,38.1278482893339,37.6601843320707,37.9360178283735,29804.4563484558,0.0,1.0
2015-11-23,42.35,43.11,42.35,42.63,31594,37.3689973398124,38.0396098068314,37.3689973398124,37.6160650908194,35805.2395099857,0.0,1.0
2015-11-24,43.02,43.23,42.63,42.63,137763,37.9601951725792,38.1454959858345,37.6160650908194,37.6160650908194,156125.758391282,0.0,1.0
2015-11-25,42.98,43.06,42.77,42.77,13282,37.9248997795782,37.9954905655802,37.7395989663229,37.7395989663229,15052.3894148139,0.0,1.0
2015-11-27,42.88,43.0,42.81,43.0,4319,37.8366612970757,37.9425474760787,37.7748943593239,37.9425474760787,4894.68979691169,0.0,1.0
2015-11-30,43.78,43.96,43.5,43.55,94557,38.6308076395983,38.7896369081028,38.3837398885912,38.4278591298425,107160.727744056,0.0,1.0
2015-12-01,44.06,44.1,43.88,43.88,22418,38.8778753906053,38.9131707836063,38.7190461221008,38.7190461221008,25406.1486147642,0.0,1.0
2015-12-02,43.3,43.79,43.24,43.79,10114,38.2072629235862,38.6396314878485,38.1543198340847,38.6396314878485,11462.119149332,0.0,1.0
2015-12-03,42.935,43.3799,42.88,43.3799,158250,37.8851924624521,38.2777654711057,37.8366612970757,38.2777654711057,179343.519416827,0.0,1.0
2015-12-04,43.12,43.26,42.58,42.76,16807,38.0484336550817,38.1719675305852,37.5719458495681,37.7307751180727,19047.2450605915,0.0,1.0
2015-12-07,42.9,42.97,42.58,42.72,210660,37.8543089935762,37.9160759313279,37.5719458495681,37.6954797250717,238739.373145964,0.0,1.0
2015-12-08,42.0,42.13,41.8083,42.13,15854,37.0601626510536,37.1748726783069,36.8910094800963,37.1748726783069,17967.2174207544,0.0,1.0
2015-12-09,41.07,41.59,41.07,41.59,26204,36.2395447637803,36.6983848727933,36.2395447637803,36.6983848727933,29696.7935721866,0.0,1.0
2015-12-10,41.73,42.1289,41.65,41.65,28981,36.8219187482968,37.1739020549993,36.7513279622948,36.7513279622948,32843.9465163922,0.0,1.0
2015-12-11,40.49,41.34,40.471,41.18,112425,35.7277615652657,36.477788666537,35.7109962535902,36.336607094533,127410.396021717,0.0,1.0
2015-12-14,41.41,41.54,41.09,41.09,172425,36.5395556042888,36.6542656315421,36.2571924602808,36.2571924602808,195407.938928571,0.0,1.0
2015-12-15,42.19,42.5,42.03,42.31,93572,37.2278157678084,37.5013550635661,37.0866341958044,37.3337019468114,106044.434748002,0.0,1.0
2015-12-16,43.09,43.1,42.33,42.55,26089,38.0219621103309,38.0307859585812,37.3513496433119,37.5454743048174,29566.4649482819,0.0,1.0
2015-12-17,43.43,44.418,43.43,43.73,18217,38.3219729508395,39.1937691579643,38.3219729508395,38.586688398347,20645.1873189026,0.0,1.0
2015-12-18,43.34,43.65,43.34,43.4,56709,38.2425583165872,38.516097612345,38.2425583165872,38.2955014060887,64267.877678413,0.0,1.0
2015-12-21,42.69,43.123,41.99,42.37,56556,38.8566981548047,39.2508173935264,38.2195538889728,38.5654322047101,62135.3783170446,1.346,1.0
2015-12-22,42.82,43.19,42.42,42.42,102654,38.9750249470306,39.3118012018274,38.6109425094124,38.6109425094124,112781.051095514,0.0,1.0
2015-12-23,43.18,43.27,42.86,42.99,37664,39.302699140887,39.3846176893511,39.0114331907924,39.1297599830183,41379.6394535181,0.0,1.0
2015-12-24,43.42,43.88,43.3723,43.38,7631,39.5211486034579,39.9398434067189,39.477731772772,39.4847403596961,8383.81554454643,0.0,1.0
2015-12-28,43.25,43.6899,43.07,43.49,178705,39.3664135674702,39.7668132282408,39.202576470542,39.5848630300411,196334.655600599,0.0,1.0
2015-12-29,43.4,43.64,43.2,43.25,145830,39.502944481577,39.7213939441479,39.3209032627679,39.3664135674702,160216.461913407,0.0,1.0
2015-12-30,43.16,43.5,43.1507,43.17,42486,39.2844950190061,39.5939650909816,39.2760301023315,39.2935970799465,46677.3407450661,0.0,1.0
2015-12-31,43.27,43.76,43.16,43.33,17893,39.3846176893511,39.8306186754334,39.2844950190061,39.4392300549938,19658.1852363477,0.0,1.0
2016-01-04,42.93,43.085,42.74,43.06,225740,39.0751476173756,39.2162295619527,38.902208459507,39.1934744096015,248009.765564921,0.0,1.0
2016-01-05,43.95,44.11,43.82,43.82,15522,40.0035578333021,40.1491908083494,39.8852310410761,39.8852310410761,17053.280681752,0.0,1.0
2016-01-06,43.55,43.64,43.13,43.5,321273,39.6394753956838,39.7213939441479,39.2571888361847,39.5939650909816,352967.313778413,0.0,1.0
2016-01-07,41.89,42.5,41.41,41.77,148825,38.1285332795682,38.683758996936,37.6916343544264,38.0193085482828,163506.925490384,0.0,1.0
2016-01-08,42.37,43.015,42.31,42.69,279391,38.5654322047101,39.1525151353695,38.5108198390674,38.8566981548047,306953.559010139,0.0,1.0
2016-01-11,42.71,43.45,42.36,42.36,49789,38.8749022766856,39.5484547862793,38.5563301437696,38.5563301437696,54700.7983419502,0.0,1.0
2016-01-12,42.395,42.79,42.0,42.61,84966,38.5881873570612,38.9477187642092,38.2286559499132,38.783881667281,93348.0895764556,0.0,1.0
2016-01-13,40.76,41.59,40.31,41.5,107903,37.1000003932968,37.8554714513546,36.6904076509763,37.7735529028905,118547.876910391,0.0,1.0
2016-01-14,40.5,40.78,39.82,40.11,85607,36.8633468088449,37.1182045151777,36.2444066648939,36.5083664321671,94052.3256875883,0.0,1.0
2016-01-15,37.71,38.21,37.57,38.09,146168,34.3238718064578,34.7789748534806,34.1964429532914,34.6697501221951,160587.806383864,0.0,1.0
2016-01-19,36.58,37.48,36.51,37.48,42515,33.2953389201863,34.1145244048273,33.2316244936031,34.1145244048273,46709.2016611705,0.0,1.0
2016-01-20,36.07,36.45,35.36,36.07,457770,32.8311338122231,33.1770121279604,32.1848874854508,32.8311338122231,502930.053967635,0.0,1.0
2016-01-21,36.42,37.0,36.42,36.43,73564,33.1497059451391,33.6776254796855,33.1497059451391,33.1588080060795,80821.2562860717,0.0,1.0
2016-01-22,37.81,37.9989,37.17,37.7,105694,34.4148924158624,34.5868303470276,33.8323605156732,34.3147697455174,116120.954025067,0.0,1.0
2016-01-25,37.67,38.0,37.57,37.82,59189,34.287463562696,34.587831573731,34.1964429532914,34.4239944768028,65028.1297688584,0.0,1.0
2016-01-26,38.08,38.08,37.59,37.83,14651,34.6606480612547,34.6606480612547,34.2146470751724,34.4330965377433,16096.3545463438,0.0,1.0
2016-01-27,37.91,38.31,37.6,38.17,25268,34.5059130252669,34.8699954628852,34.2237491361128,34.7425666097188,27760.7457973528,0.0,1.0
2016-01-28,37.93,38.38,37.75,38.38,12519,34.5241171471478,34.9337098894683,34.3602800502196,34.9337098894683,13754.0278865387,0.0,1.0
2016-01-29,38.63,39.01,38.26,38.4,72971,35.1612614129797,35.507139728717,34.8244851581829,34.9519140113492,80169.755484353,0.0,1.0
2016-02-01,38.88,38.88,38.4401,38.82,13463,35.3888129364911,35.3888129364911,34.9884132757205,35.3342005708484,14791.1556383474,0.0,1.0
2016-02-02,37.75,38.31,37.31,38.28,302654,34.3602800502196,34.8699954628852,33.9597893688396,34.8426892800638,332511.506987178,0.0,1.0
2016-02-03,37.42,37.43,36.56,37.03,37286,34.0599120391846,34.0690141001251,33.2771347983054,33.7049316625068,40964.3488918829,0.0,1.0
2016-02-04,36.38,36.9699,36.27,36.66,35013,33.1132977013772,33.6502282762547,33.0131750310322,33.36815540771,38467.1122606741,0.0,1.0
2016-02-05,36.75,37.0799,36.4901,36.95,61368,33.4500739561741,33.7503509465997,33.2135113923316,33.6321151749832,67422.0930857981,0.0,1.0
2016-02-08,37.13,37.1799,36.49,36.86,50276,33.7959522719114,33.8413715560043,33.2134203717222,33.5501966265191,55235.8420020464,0.0,1.0
2016-02-09,36.53,36.58,36.0,36.4,10876,33.2498286154841,33.2953389201863,32.7674193856399,33.1315018232581,11948.9421913887,0.0,1.0
2016-02-10,35.38,36.105,35.38,35.81,34278,32.2030916073317,32.8629910255147,32.2030916073317,32.5944802277713,37659.6028352722,0.0,1.0
2016-02-11,33.28,33.7299,32.97,33.56,441077,30.291658809836,30.7011605315471,30.0094949206819,30.5465165161688,484590.251466637,0.0,1.0
2016-02-12,32.81,33.1099,32.57,32.87,66008,29.8638619456346,30.1368327532389,29.6454124830637,29.9184743112773,72519.8396624847,0.0,1.0
2016-02-16,33.11,33.493,32.99,32.99,132108,30.1369237738483,30.4855327078677,30.0276990425628,30.0276990425628,145140.755334679,0.0,1.0
2016-02-17,33.7612,34.1589,33.43,33.43,37974,30.7296499822907,31.0916389458927,30.4281897239429,30.4281897239429,41720.2216601502,0.0,1.0
2016-02-18,33.22,33.81,33.16,33.64,108676,30.2370464441933,30.7740680396802,30.1824340785505,30.6193330036924,119397.135122412,0.0,1.0
2016-02-19,33.42,33.4699,33.04,33.11,20573,30.4190876630024,30.4645069470953,30.0732093472651,30.1369237738483,22602.573345296,0.0,1.0
2016-02-22,34.06,34.07,33.81,33.81,43056,31.0016195631916,31.010721624132,30.7740680396802,30.7740680396802,47303.5725443573,0.0,1.0
2016-02-23,33.16,33.4656,32.78,33.16,35235,30.1824340785505,30.4605930608909,29.8365557628132,30.1824340785505,38711.0130667139,0.0,1.0
2016-02-24,32.91,33.3,32.45,32.501,19661,29.9548825550392,30.3098629317169,29.5361877517782,29.5826082625745,21600.60246643,0.0,1.0
2016-02-25,32.52,32.61,32.3,32.4,71396,29.5999021783614,29.6818207268255,29.3996568376714,29.4906774470759,78439.3781442061,0.0,1.0
2016-02-26,31.75,32.36,31.67,32.36,42080,28.8990434859463,29.4542692033141,28.8262269984227,29.4542692033141,46231.2879196061,0.0,1.0
2016-02-29,32.46,32.5999,32.08,32.46,33522,29.5452898127187,29.6726276452756,29.1994114969814,29.5452898127187,36829.0217120017,0.0,1.0
2016-03-01,34.39,34.3999,33.59,33.84,19285,31.3019875742266,31.3109986145576,30.5738226989901,30.8013742225015,21187.5092093537,0.0,1.0
2016-03-02,35.37,35.3999,34.83,34.83,76061,32.1939895463912,32.2212047086032,31.7024782556066,31.7024782556066,83564.5910278792,0.0,1.0
2016-03-03,35.83,35.83,35.3708,35.54,43223,32.6126843496522,32.6126843496522,32.1947177112665,32.348724582379,47487.0474750269,0.0,1.0
2016-03-04,36.56,36.73,36.0,36.11,286841,33.2771347983054,33.4318698342932,32.7674193856399,32.8675420559849,315138.518492104,0.0,1.0
2016-03-07,36.3,36.53,35.9911,36.05,17683,33.0404812138536,33.2498286154841,32.7593185514029,32.8129296903422,19427.4682576614,0.0,1.0
2016-03-08,35.78,36.22,35.78,36.01,10926,32.5671740449499,32.9676647263299,32.5671740449499,32.7765214465804,12003.8748053616,0.0,1.0
2016-03-09,36.2,36.5289,36.19,36.21,16652,32.949460604449,33.2488273887806,32.9403585435086,32.9585626653895,18294.7577575399,0.0,1.0
2016-03-10,36.07,36.4501,35.8101,36.32,6020,32.8311338122231,33.1771031485698,32.5945712483807,33.0586853357345,6613.88672233908,0.0,1.0
2016-03-11,36.47,36.49,36.11,36.11,32147,33.1952162498413,33.2134203717222,32.8675420559849,32.8675420559849,35318.3748277466,0.0,1.0
2016-03-14,36.12,36.7,35.98,35.98,29640,32.8766441169254,33.4045636514718,32.749215263759,32.749215263759,32564.0535631446,0.0,1.0
2016-03-15,35.86,36.22,35.8101,35.93,11945,32.6399905324735,32.9676647263299,32.5945712483807,32.7037049590567,13123.4014781296,0.0,1.0
2016-03-16,36.85,36.879,35.86,35.86,41106,33.5410945655786,33.567490542306,32.6399905324735,32.6399905324735,45161.2005994137,0.0,1.0
2016-03-17,36.75,36.9,36.27,36.42,22558,33.4500739561741,33.5866048702809,33.0131750310322,33.1497059451391,24783.3981200207,0.0,1.0
2016-03-18,36.6,36.81,36.6,36.75,27818,33.3135430420673,33.5046863218168,33.3135430420673,33.4500739561741,30562.3091099715,0.0,1.0
2016-03-21,37.1,37.51,36.91,36.91,34115,33.76864608909,34.1418305876487,33.5957069312214,33.5957069312214,37480.5225137206,0.0,1.0
2016-03-22,37.34,37.3999,37.05,37.06,181560,33.987095551661,34.0416168966943,33.7231357843878,33.7322378453282,199471.307858452,0.0,1.0
2016-03-23,37.12,37.43,36.98,37.34,14805,33.7868502109709,34.0690141001251,33.6594213578046,33.987095551661,16265.5469973804,0.0,1.0
2016-03-24,37.2,37.2,36.79,36.81,85044,33.8596666984946,33.8596666984946,33.4864821999359,33.5046863218168,93433.7844542532,0.0,1.0
2016-03-28,37.13,37.188,36.92,36.92,150805,33.7959522719114,33.848744225366,33.6048089921618,33.6048089921618,165682.257003712,0.0,1.0
2016-03-29,37.58,37.58,36.86,36.86,27707,34.2055450142319,34.2055450142319,33.5501966265191,33.5501966265191,30440.3587069516,0.0,1.0
2016-03-30,38.14,38.2095,37.9001,37.96,43283,34.7152604268974,34.7785197504336,34.4969019849359,34.5514233299692,47552.9666117944,0.0,1.0
2016-03-31,38.24,38.5099,38.24,38.4296,31180,34.806281036302,35.0519456610849,34.806281036302,34.978856111733,34255.9780735103,0.0,1.0
2016-04-01,39.1499,39.3,37.7711,38.13,71254,35.634477561274,35.7710994959902,34.379485398804,34.706158365957,78283.3695205231,0.0,1.0
2016-04-04,38.93,39.72,38.91,39.72,100473,35.4343232411934,36.1533860554894,35.4161191193125,36.1533860554894,110384.890474016,0.0,1.0
2016-04-05,38.05,38.24,37.968,38.15,130951,34.6333418784333,34.806281036302,34.5587049787216,34.7243624878379,143869.614647346,0.0,1.0
2016-04-06,38.93,38.97,38.33,38.33,47630,35.4343232411934,35.4707314849552,34.8881995847661,34.8881995847661,52328.8080705997,0.0,1.0
2016-04-07,38.08,38.36,37.83,38.27,30053,34.6606480612547,34.9155057675874,34.4330965377433,34.8335872191233,33017.7969545608,0.0,1.0
2016-04-08,38.64,38.78,38.5271,38.63,28376,35.1703634739202,35.2977923270866,35.0676012059024,35.1612614129797,31175.3570819092,0.0,1.0
2016-04-11,39.01,39.39,38.9476,39.23,61665,35.507139728717,35.8530180444543,35.4503428684486,35.7073850694071,67748.3928127973,0.0,1.0
2016-04-12,40.0,40.0,39.3,39.57,45360,36.4082437618221,36.4082437618221,35.7710994959902,36.0168551413825,49834.8673962294,0.0,1.0
2016-04-13,40.14,40.16,39.63,39.95,336821,36.5356726149885,36.5538767368694,36.0714675070253,36.3627334571199,370049.15941943,0.0,1.0
2016-04-14,40.28,40.36,39.97,39.97,287814,36.6631014681549,36.7359179556785,36.3809375790008,36.3809375790008,316207.507160016,0.0,1.0
2016-04-15,40.14,40.426,40.07,40.18,127701,36.5356726149885,36.7959915578855,36.4719581884053,36.5720808587503,140298.994739107,0.0,1.0
2016-04-18,40.8,40.86,40.35,40.4,80512,37.1364086370586,37.1910210027013,36.7268158947381,36.7723261994404,88454.6923237481,0.0,1.0
2016-04-19,41.26,41.35,40.875,41.0,24841,37.5551034403195,37.6370219887836,37.204674094112,37.3184498558677,27291.6212740241,0.0,1.0
2016-04-20,41.01,41.36,41.01,41.07,39505,37.3275519168081,37.6461240497241,37.3275519168081,37.3821642824509,43402.2583000009,0.0,1.0
2016-04-21,40.58,40.75,40.3518,40.74,171797,36.9361632963686,37.0908983323563,36.7284542657074,37.0817962714158,188745.165654101,0.0,1.0
2016-04-22,40.39,40.5401,40.26,40.26,35747,36.7632241384999,36.8998460732161,36.644897346274,36.644897346274,39273.5230337965,0.0,1.0
2016-04-25,40.0,40.39,39.9807,40.39,33808,36.4082437618221,36.7632241384999,36.3906767842071,36.7632241384999,37143.2362639269,0.0,1.0
2016-04-26,40.64,40.8,40.45,40.8,75397,36.9907756620113,37.1364086370586,36.8178365041426,37.1364086370586,82835.0859143188,0.0,1.0
2016-04-27,41.06,41.07,40.6199,40.73,10746,37.3730622215104,37.3821642824509,36.972480519521,37.0726942104754,11806.1173950591,0.0,1.0
2016-04-28,40.25,40.65,39.7711,40.46,96444,36.6357952853335,36.9998777229517,36.1998975868951,36.8269385650831,105958.420440078,0.0,1.0
2016-04-29,40.13,40.46,40.01,40.46,30972,36.5265705540481,36.8269385650831,36.4173458227626,36.8269385650831,34027.458399383,0.0,1.0
2016-05-02,40.39,40.5,40.01,40.32,47747,36.7632241384999,36.8633468088449,36.4173458227626,36.6995097119167,52457.3503872963,0.0,1.0
2016-05-03,39.85,40.2501,39.8,40.2,150754,36.2717128477153,36.6358863059429,36.226202543013,36.5902849806312,165626.225737459,0.0,1.0
2016-05-04,38.85,39.4299,38.82,39.29,57390,35.3615067536698,35.8893352676068,35.3342005708484,35.7619974350498,63051.6543181128,0.0,1.0
2016-05-05,39.14,39.32,38.97,39.31,99565,35.625466520943,35.7893036178712,35.4707314849552,35.7802015569307,109387.314204267,0.0,1.0
2016-05-06,39.37,39.4299,38.96,39.28,97309,35.8348139225734,35.8893352676068,35.4616294240148,35.7528953741093,106908.75466181,0.0,1.0
2016-05-09,39.45,39.8199,39.45,39.63,32393,35.9076304100971,36.2443156442845,35.9076304100971,36.0714675070253,35588.6432884933,0.0,1.0
2016-05-10,39.97,39.98,39.6,39.61,31562,36.3809375790008,36.3900396399412,36.0441613242039,36.0532633851444,34675.6632442634,0.0,1.0
2016-05-11,39.69,40.04,39.4901,40.02,57120,36.126079872668,36.444652005584,35.9441296744683,36.426447883703,62755.0182026592,0.0,1.0
2016-05-12,39.83,40.35,39.7,40.35,102754,36.2535087258344,36.7268158947381,36.1351819336085,36.7268158947381,112890.91632346,0.0,1.0
2016-05-13,39.56,39.98,39.41,39.89,62622,36.0077530804421,36.3900396399412,35.8712221663353,36.3081210914771,68799.8030442388,0.0,1.0
2016-05-16,40.0,40.2399,39.92,39.99,97373,36.4082437618221,36.6266022037837,36.3354272742985,36.3991417008817,106979.068407695,0.0,1.0
2016-05-17,39.82,40.16,39.7,40.0199,84768,36.2444066648939,36.5538767368694,36.1351819336085,36.4263568630936,93130.5564251228,0.0,1.0
2016-05-18,39.77,40.37,39.65,39.88,81069,36.1988963601917,36.745020016619,36.0896716289062,36.2990190305367,89066.6416434063,0.0,1.0
2016-05-19,38.92,39.1,38.77,38.9,107915,35.4252211802529,35.5890582771811,35.2886902661461,35.407017058372,118561.060737745,0.0,1.0
2016-05-20,38.72,38.87,38.63,38.68,27704,35.2431799614438,35.3797108755507,35.1612614129797,35.206771717682,30437.0627501133,0.0,1.0
2016-05-23,38.21,38.372,38.18,38.21,123325,34.7789748534806,34.926428240716,34.7516686706592,34.7789748534806,135491.292364197,0.0,1.0
2016-05-24,38.189,38.21,37.89,37.93,54511,34.7598605255056,34.7789748534806,34.487708903386,34.5241171471478,59888.6344055525,0.0,1.0
2016-05-25,38.72,38.9589,38.5,38.58,33254,35.2431799614438,35.4606281973113,35.0429346207538,35.1157511082775,36534.582901107,0.0,1.0
2016-05-26,39.16,39.33,38.96,38.96,110455,35.6436706428239,35.7984056788116,35.4616294240148,35.4616294240148,121351.637527568,0.0,1.0
2016-05-27,39.63,39.7401,39.5,39.61,65479,36.0714675070253,36.1716811979797,35.9531407147994,36.0532633851444,71938.6526066512,0.0,1.0
2016-05-31,39.66,39.9199,39.23,39.58,153427,36.0987736898466,36.3353362536891,35.7073850694071,36.025957202323,168562.923280452,0.0,1.0
2016-06-01,39.52,39.59,39.28,39.3199,70579,35.9713448366803,36.0350592632635,35.7528953741093,35.7892125972618,77541.7792318886,0.0,1.0
2016-06-02,39.79,39.92,39.4299,39.52,60016,36.2171004820726,36.3354272742985,35.8893352676068,35.9713448366803,65936.7152039704,0.0,1.0
2016-06-03,39.9599,40.0599,39.64,39.78,25936,36.3717444974509,36.4627651068555,36.0805695679657,36.2079984211321,28494.645520031,0.0,1.0
2016-06-06,40.21,40.4599,39.89,39.89,28452,36.5993870415717,36.8268475444737,36.3081210914771,36.3081210914771,31258.8546551481,0.0,1.0
2016-06-07,40.56,40.6243,40.311,40.38,12929,36.9179591744876,36.9764854263348,36.6913178570703,36.7541220775595,14204.4753211166,0.0,1.0
2016-06-08,41.33,41.52,41.0,41.0,70495,37.6188178669027,37.7917570247714,37.3184498558677,37.3184498558677,77449.4924404142,0.0,1.0
2016-06-09,41.18,41.25,40.55,41.04,51639,37.4822869527959,37.5460013793791,36.9088571135472,37.3548580996295,56733.3050589481,0.0,1.0
2016-06-10,40.85,41.1299,40.7,40.94,15056,37.1819189417609,37.4366856274842,37.045388027654,37.263837490225,16541.3087195244,0.0,1.0
2016-06-13,40.315,40.77,40.28,40.51,55307,36.6949586814465,37.1091024542372,36.6631014681549,36.8724488697854,60763.1616200012,0.0,1.0
2016-06-14,40.88,41.15,40.58,40.7,15262,37.2092251245822,37.4549807699745,36.9361632963686,37.045388027654,16767.6310890929,0.0,1.0
2016-06-15,41.24,41.76,41.08,41.35,26255,37.5368993184386,38.0102064873423,37.3912663433913,37.6370219887836,28845.1155971782,0.0,1.0
2016-06-16,41.0,41.0,40.47,40.68,25094,37.3184498558677,37.3184498558677,36.8360406260235,37.0271839057731,27569.580300727,0.0,1.0
2016-06-17,41.03,41.1,40.9221,41.03,62543,37.3457560386891,37.4094704652722,37.2475448011415,37.3457560386891,68713.0095141615,0.0,1.0
2016-06-20,40.8801,41.51,40.8801,41.21,24697,37.2093161451916,37.7826549638309,37.2093161451916,37.5095931356173,27133.4153457821,0.0,1.0
2016-06-21,41.3,41.44,41.0,41.13,13287,37.5915116840814,37.7189405372477,37.3184498558677,37.4367766480936,14597.7928371627,0.0,1.0
2016-06-22,40.77,41.05,40.77,40.95,10166,37.1091024542372,37.36396016057,37.1091024542372,37.2729395511654,11168.8990729733,0.0,1.0
2016-06-23,41.27,41.27,40.8928,40.92,9374,37.56420550126,37.56420550126,37.220875762586,37.245633368344,10298.7664676423,0.0,1.0
2016-06-24,39.23,39.98,38.88,39.5,79298,35.7073850694071,36.3900396399412,35.3888129364911,35.9531407147994,87120.9284564856,0.0,1.0
2016-06-27,40.0,40.45,39.7801,40.13,12574,36.4082437618221,36.8178365041426,36.2080894417415,36.5265705540481,13814.4537619089,0.0,1.0
2016-06-28,41.1,41.22,40.6801,40.96,30735,37.4094704652722,37.5186951965577,37.0272749263825,37.2820416121059,33767.0778091515,0.0,1.0
2016-06-29,41.95,42.0899,41.68,41.68,240708,38.183145645211,38.3104834777679,37.9373899998187,37.9373899998187,264454.392883853,0.0,1.0
2016-06-30,42.38,42.38,41.8902,42.34,24979,38.5745342656506,38.5745342656506,38.128715320787,38.5381260218887,27443.2352885893,0.0,1.0
2016-07-01,42.97,43.0,42.5,42.7,26789,39.1115558611374,39.1388620439588,38.683758996936,38.8658002157451,29431.7959144089,0.0,1.0
2016-07-05,42.93,43.5985,42.79,43.17,57837,39.0751476173756,39.6836203912451,38.9477187642092,39.2935970799465,63542.7518870308,0.0,1.0
2016-07-06,42.91,43.0,42.56,42.56,18111,39.0569434954947,39.1388620439588,38.7383713625788,38.7383713625788,19897.6914332696,0.0,1.0
2016-07-07,43.03,43.3,42.86,43.09,32745,39.1661682267802,39.4119238721725,39.0114331907924,39.2207805924229,35975.3688908626,0.0,1.0
2016-07-08,43.63,43.63,43.1,43.1,54308,39.7122918832075,39.7122918832075,39.2298826533634,39.2298826533634,59665.6079928224,0.0,1.0
2016-07-11,43.81,43.94,43.7401,43.84,25262,39.8761289801357,39.9944557723616,39.8125055741619,39.9034351629571,27754.153883676,0.0,1.0
2016-07-12,44.01,44.26,43.87,44.04,42779,40.0581701989448,40.2857217224562,39.9307413457784,40.0854763817662,46999.2458629474,0.0,1.0
2016-07-13,43.43,43.74,43.1201,43.56,11048,39.5302506643984,39.8124145535525,39.2481777958537,39.6485774566243,12137.9103834555,0.0,1.0
2016-07-14,43.98,44.14,43.72,43.72,13125,40.0308640161234,40.1764969911707,39.7942104316716,39.7942104316716,14419.8111678904,0.0,1.0
2016-07-15,43.28,43.73,43.235,43.43,26463,39.3937197502916,39.803312492612,39.3527604760595,39.5302506643984,29073.6352713055,0.0,1.0
2016-07-18,43.17,43.29,42.791,43.04,37496,39.2935970799465,39.402821811232,38.9486289703033,39.1752702877206,41195.0658705692,0.0,1.0
2016-07-19,43.03,43.36,43.02,43.03,10205,39.1661682267802,39.4665362378152,39.1570661658397,39.1661682267802,11211.7465118721,0.0,1.0
2016-07-20,43.41,43.44,43.29,43.3,20466,39.5120465425175,39.5393527253388,39.402821811232,39.4119238721725,22485.0175513939,0.0,1.0
2016-07-21,43.365,43.546,43.31,43.36,3861,39.4710872682854,39.6358345713077,39.4210259331129,39.4665362378152,4241.89645098857,0.0,1.0
2016-07-22,43.9,44.0,43.26,43.68,56126,39.9580475285998,40.0490681380044,39.3755156284106,39.7578021879098,61662.9578368776,0.0,1.0
2016-07-25,43.99,44.55,43.93,44.16,14594,40.0399660770639,40.5496814897294,39.9853537114212,40.1947011130516,16033.7313664147,0.0,1.0
2016-07-26,43.57,43.87,43.4601,43.74,12489,39.6576795175648,39.9307413457784,39.5576478678292,39.8124145535525,13721.0683181549,0.0,1.0
2016-07-27,44.26,44.489,43.915,43.95,11083,40.2857217224562,40.4941589179926,39.9717006200105,40.0035578333021,12176.3632132365,0.0,1.0
2016-07-28,44.46,44.58,44.28,44.3,23668,40.4677629412653,40.5769876725508,40.3039258443371,40.322129966218,26002.9021502195,0.0,1.0
2016-07-29,45.09,45.09,44.5601,44.7,40260,41.041192780514,41.041192780514,40.5588745712793,40.6862124038362,44231.7407709919,0.0,1.0
2016-08-01,44.5047,45.0143,44.5,44.89,30525,40.5084491536691,40.9722901791948,40.5041711850271,40.8591515617049,33536.3608304652,0.0,1.0
2016-08-02,44.14,44.68,44.08,44.6,13876,40.1764969911707,40.6680082819553,40.121884625528,40.5951917944317,15244.8990297636,0.0,1.0
2016-08-03,43.98,43.9865,43.406,43.62,19735,40.0308640161234,40.0367803557347,39.5084057181413,39.703189822267,21681.9027351099,0.0,1.0
2016-08-04,44.01,44.17,43.9,44.12,9220,40.0581701989448,40.2038031739921,39.9580475285998,40.1582928692898,10129.5740166057,0.0,1.0
2016-08-05,44.84,44.989,44.7,44.7,5862,40.8136412570026,40.9492619650154,40.6862124038362,40.6862124038362,6440.29966218467,0.0,1.0
2016-08-08,44.9,44.97,44.81,44.97,6989,40.8682536226453,40.9319680492285,40.7863350741813,40.9319680492285,7678.4807811342,0.0,1.0
2016-08-09,44.65,44.98,44.51,44.98,46563,40.640702099134,40.941070110169,40.5132732459676,40.941070110169,51156.5460884176,0.0,1.0
2016-08-10,43.77,44.25,43.69,43.95,31485,39.8397207363739,40.2766196615157,39.7669042488502,40.0035578333021,34591.0670187451,0.0,1.0
2016-08-11,44.14,44.15,43.8,43.8,11015,40.1764969911707,40.1855990521112,39.8670269191952,39.8670269191952,12101.6548582334,0.0,1.0
2016-08-12,43.88,44.2425,43.83,44.2425,3107,39.9398434067189,40.2697931158104,39.8943331020166,40.2697931158104,3413.51263227699,0.0,1.0
2016-08-15,44.09,44.4999,44.05,44.06,10644,40.1309866864685,40.5040801644177,40.0945784427066,40.1036805036471,11694.0548625543,0.0,1.0
2016-08-16,43.68,44.999,43.67,44.14,8352,39.7578021879098,40.9583640259559,39.7487001269693,40.1764969911707,9175.94383803587,0.0,1.0
2016-08-17,44.16,44.3,43.8,44.1,6097,40.1947011130516,40.322129966218,39.8670269191952,40.1400887474089,6698.48294785737,0.0,1.0
2016-08-18,44.52,44.9,44.25,44.38,19237,40.522375306908,40.8682536226453,40.2766196615157,40.3949464537417,21134.7738999397,0.0,1.0
2016-08-19,44.71,44.9799,44.51,44.67,35142,40.6953144647767,40.9409790895596,40.5132732459676,40.6589062210149,38608.8384047242,0.0,1.0
2016-08-22,44.21,44.4494,44.2,44.37,5008,40.2402114177539,40.4581147566684,40.2311093568135,40.3858443928012,5502.05061552726,0.0,1.0
2016-08-23,44.51,45.19,44.39,44.65,8032,40.5132732459676,41.1322133899186,40.4040485146821,40.640702099134,8824.37510860921,0.0,1.0
2016-08-24,44.87,44.98,44.69,44.75,28847,40.840947439824,40.941070110169,40.6771103428958,40.7317227085385,31692.8223055341,0.0,1.0
2016-08-25,44.57,44.7486,44.42,44.43,14863,40.5678856116103,40.7304484200069,40.4313546975035,40.4404567584439,16329.268829589,0.0,1.0
2016-08-26,44.3,44.9044,43.98,44.58,62060,40.322129966218,40.8722585294592,40.0308640161234,40.5769876725508,68182.3604631833,0.0,1.0
2016-08-29,44.66,44.84,44.54,44.54,2119,40.6498041600744,40.8136412570026,40.5405794287889,40.5405794287889,2328.04418017218,0.0,1.0
2016-08-30,45.0,45.63,44.91,45.13,37168,40.9592742320499,41.5327040712986,40.8773556835858,41.0776010242758,40834.7079229068,0.0,1.0
2016-08-31,45.22,45.49,45.12,45.37,24993,41.1595195727399,41.4052752181322,41.0684989633354,41.2960504868468,27458.6164205018,0.0,1.0
2016-09-01,45.37,45.3899,45.02,45.21,16264,41.2960504868468,41.3141635881183,40.9774783539308,41.1504175117995,17868.4806731101,0.0,1.0
2016-09-02,46.29,46.57,45.98,45.98,28376,42.1334400933687,42.3882977997014,41.8512762042145,41.8512762042145,31175.3570819092,0.0,1.0
2016-09-06,46.65,46.65,46.215,46.29,12263,42.4611142872251,42.4611142872251,42.0651746363153,42.1334400933687,13472.7729029974,0.0,1.0
2016-09-07,46.87,47.0,46.681,47.0,4044,42.6613596279151,42.779686420141,42.4893306761405,42.779686420141,4442.94981812944,0.0,1.0
2016-09-08,47.25,47.5,47.03,47.03,8442,43.0072379436524,43.2347894671638,42.8069926029624,42.8069926029624,9274.82254318713,0.0,1.0
2016-09-09,46.13,46.77,46.09,46.77,26351,41.9878071183214,42.5703390185105,41.9513988745596,42.5703390185105,28950.5862160061,0.0,1.0
2016-09-12,45.78,45.9272,45.23,45.26,14452,41.6692349854054,41.8032173224489,41.1686216336804,41.1959278165017,15877.7227427316,0.0,1.0
2016-09-13,44.98,45.2501,44.69,45.2501,47271,40.941070110169,41.1869167761707,40.6771103428958,41.1869167761707,51934.3919022742,0.0,1.0
2016-09-14,46.117,46.44,45.86,45.93,26187,41.9759744390988,42.2699710074755,41.7420514729291,41.8057658995123,28770.407242175,0.0,1.0
2016-09-15,46.48,46.55,46.17,46.39,97234,42.3063792512373,42.3700936778205,42.0242153620832,42.2244607027732,106826.35574085,0.0,1.0
2016-09-16,46.14,46.2286,45.81,46.19,28310,41.9969091792618,42.0775534391943,41.6965411682268,42.0424194839641,31102.846031465,0.0,1.0
2016-09-19,46.35,46.7191,46.31,46.53,10966,42.1880524590114,42.5240095283236,42.1516442152496,42.3518895559396,12047.8208965399,0.0,1.0
2016-09-20,46.58,46.63,46.3001,46.43,115559,42.3973998606419,42.4429101653442,42.1426331749185,42.260868946535,126959.158761924,0.0,1.0
2016-09-21,47.24,47.24,46.45,46.65,20734,42.9981358827119,42.9981358827119,42.279073068416,42.4611142872251,22779.4563622888,0.0,1.0
2016-09-22,47.78,47.82,47.47,47.47,15057,43.4896471734965,43.5260554172584,43.2074832843424,43.2074832843424,16542.4073718039,0.0,1.0
2016-09-23,47.4599,47.62,47.41,47.46,84615,43.1982902027926,43.3440141984493,43.1528709186997,43.198381223402,92962.4626263655,0.0,1.0
2016-09-26,47.14,47.25,46.85,47.25,106110,42.9071152733074,43.0072379436524,42.6431555060342,43.0072379436524,116577.993373322,0.0,1.0
2016-09-27,47.22,47.3,46.98,47.02,18016,42.979931760831,43.0527482483547,42.7614822982601,42.7978905420219,19793.3194667211,0.0,1.0
2016-09-28,48.38,48.38,47.77,47.83,46503,44.0357708299239,44.0357708299239,43.4805451125561,43.5351574781988,51090.6269516502,0.0,1.0
2016-09-29,44.92,45.55,44.75,44.95,72786,40.8864577445263,41.459887583775,40.7317227085385,40.9137639273476,79966.5048126531,0.0,1.0
2016-09-30,46.46,46.59,46.219,46.48,47215,42.2881751293564,42.4065019215823,42.0688154606914,42.3063792512373,51872.8673746245,0.0,1.0
2016-10-03,48.0,48.0,47.44,47.55,20161,43.6898925141866,43.6898925141866,43.1801771015211,43.2802997718661,22149.9286061591,0.0,1.0
2016-10-04,47.92,48.3342,47.6,48.32,29081,43.6170760266629,43.9940833908166,43.3258100765683,43.9811584642811,31949.9069389274,0.0,1.0
2016-10-05,48.36,48.49,48.15,48.25,22369,44.017566708043,44.1358935002689,43.8264234282934,43.9174440376979,24575.7528392031,0.0,1.0
2016-10-06,47.88,47.94,47.431,47.63,32996,43.5806677829011,43.6352801485438,43.1719852466746,43.3531162593897,36251.1306130067,0.0,1.0
2016-10-07,47.98,48.1,47.77,47.86,16037,43.6716883923056,43.7809131235911,43.4805451125561,43.5624636610202,17619.0866056731,0.0,1.0
2016-10-10,48.27,48.3,48.07,48.07,16681,43.9356481595789,43.9629543424002,43.7536069407697,43.7536069407697,18326.6186736442,0.0,1.0
2016-10-11,47.5901,47.927,47.383,47.79,73604,43.3167990362373,43.6234474693212,43.1282953541605,43.498749234437,80865.2023772501,0.0,1.0
2016-10-12,47.54,47.77,47.53,47.68,15842,43.2711977109256,43.4805451125561,43.2620956499852,43.398626564092,17404.8494111787,0.0,1.0
2016-10-13,46.995,47.15,46.5,46.76,39688,42.7751353896708,42.9162173342478,42.3245833731182,42.5612369575701,43603.3116671417,0.0,1.0
2016-10-14,47.35,47.65,47.172,47.56,34272,43.098258553057,43.3713203812706,42.9362418683168,43.2894018328065,37653.0109215955,0.0,1.0
2016-10-17,47.15,47.28,47.0,47.25,21838,42.9162173342478,43.0345441264738,42.779686420141,43.0072379436524,23992.3684788108,0.0,1.0
2016-10-18,48.59,48.59,47.81,47.96,61332,44.2269141096734,44.2269141096734,43.5169533563179,43.6534842704247,67382.5416037377,0.0,1.0
2016-10-19,48.62,48.75,48.5,48.55,18890,44.2542202924948,44.3725470847207,44.1449955612093,44.1905058659116,20753.5415589676,0.0,1.0
2016-10-20,48.6101,48.8177,48.48,48.57,8258,44.2452092521638,44.4341680372876,44.1267914393284,44.2087099877925,9072.67052376679,0.0,1.0
2016-10-21,48.69,48.7734,48.538,48.72,14704,44.317934719078,44.3938459073214,44.1795833927831,44.3452409018994,16154.5831171551,0.0,1.0
2016-10-24,48.8913,49.05,48.8,48.86,32735,44.5011592058094,44.6456089129344,44.418057389423,44.4726697550657,35964.382368068,0.0,1.0
2016-10-25,48.77,49.045,48.73,48.93,22660,44.3907512066016,44.6410578824642,44.3543429628398,44.5363841816489,24895.4606525255,0.0,1.0
2016-10-26,48.67,48.75,48.47,48.594,17646,44.2997305971971,44.3725470847207,44.117689378388,44.2305549340496,19386.8181233215,0.0,1.0
2016-10-27,47.86,48.27,47.82,48.27,22339,43.5624636610202,43.9356481595789,43.5260554172584,43.9356481595789,24542.7932708194,0.0,1.0
2016-10-28,48.36,48.69,48.26,48.43,29330,44.017566708043,44.317934719078,43.9265460986384,44.0812811346262,32223.4713565125,0.0,1.0
2016-10-31,48.79,48.8,48.42,48.42,28982,44.4089553284825,44.418057389423,44.0721790736857,44.0721790736857,31841.140363261,0.0,1.0
2016-11-01,48.56,48.87,48.1559,48.85,28207,44.1996079268521,44.4817718160062,43.8317936442483,44.4635676941253,30989.6848466808,0.0,1.0
2016-11-02,47.57,48.06,47.31,48.06,20996,43.298503893747,43.7445048798293,43.0618503092951,43.7445048798293,23067.3032595068,0.0,1.0
2016-11-03,46.91,47.21,46.83,47.2,29114,42.6977678716769,42.9708296998906,42.6249513841533,42.9617276389501,31986.1624641495,0.0,1.0
2016-11-04,45.68,46.0,45.56,46.0,44358,41.5782143760009,41.8694803260955,41.4689896447154,41.8694803260955,48734.0178122121,0.0,1.0
2016-11-07,46.98,47.08,46.29,46.56,63776,42.7614822982601,42.8525029076647,42.1334400933687,42.379195738761,70067.6477747337,0.0,1.0
2016-11-08,46.02,46.97,46.01,46.67,100993,41.8876844479764,42.7523802373196,41.8785823870359,42.479318409106,110956.189659334,0.0,1.0
2016-11-09,45.26,45.55,44.7777,44.82,63458,41.1959278165017,41.459887583775,40.7569354173436,40.7954371351217,69718.276349866,0.0,1.0
2016-11-10,44.95,45.7419,44.8773,45.49,129290,40.9137639273476,41.6345561332223,40.8475919443105,41.4052752181322,142044.753211166,0.0,1.0
2016-11-11,42.6,44.29,42.44,43.62,184723,38.7747796063406,40.3130279052776,38.6291466312933,39.703189822267,202946.345018379,0.0,1.0
2016-11-14,42.35,43.0145,42.24,42.57,133732,38.5472280828292,39.1520600323225,38.4471054124842,38.7474734235192,146924.96663652,0.0,1.0
2016-11-15,41.8807,41.96,40.7,41.73,103125,38.1200683628936,38.1922477061514,37.045388027654,37.9829003045209,113298.516319139,0.0,1.0
2016-11-16,40.9846,41.15,40.73,41.04,69719,37.3044326820194,37.4549807699745,37.0726942104754,37.3548580996295,76596.9382715545,0.0,1.0
2016-11-17,41.18,41.32,40.98,40.98,52636,37.4822869527959,37.6097158059623,37.3002457339868,37.3002457339868,57828.661381568,0.0,1.0
2016-11-18,41.01,41.24,40.98,41.18,51056,37.3275519168081,37.5368993184386,37.3002457339868,37.4822869527959,56092.790780024,0.0,1.0
2016-11-21,39.67,39.92,39.34,39.77,51389,36.1078757507871,36.3354272742985,35.8075077397521,36.1988963601917,56458.6419890835,0.0,1.0
2016-11-22,39.84,39.95,39.5,39.95,20944,36.2626107867749,36.3627334571199,35.9531407147994,36.3627334571199,23010.173340975,0.0,1.0
2016-11-23,39.88,39.98,39.6701,39.95,43362,36.2990190305367,36.3900396399412,36.1079667713965,36.3627334571199,47639.7601418716,0.0,1.0
2016-11-25,40.97,41.71,40.88,41.01,24022,37.2911436730463,37.96469618264,37.2092251245822,37.3275519168081,26391.8250571477,0.0,1.0
2016-11-28,41.19,41.3532,41.1,41.18,36306,37.4913890137363,37.6399346482846,37.4094704652722,37.4822869527959,39887.6696580138,0.0,1.0
2016-11-29,41.78,41.8574,41.3979,41.51,49010,38.0284106092232,38.0988605609023,37.6806208606884,37.7826549638309,53844.9482162522,0.0,1.0
2016-11-30,42.38,42.67,42.2217,42.35,39123,38.5745342656506,38.8384940329238,38.4304486409631,38.5472280828292,42982.5731292478,0.0,1.0
2016-12-01,41.94,42.38,41.62,42.19,31321,38.1740435842705,38.5745342656506,37.8827776341759,38.4015951077819,34410.888044914,0.0,1.0
2016-12-02,41.79,41.8847,41.51,41.51,44821,38.0375126701637,38.1237091872698,37.7826549638309,37.7826549638309,49242.6938176013,0.0,1.0
2016-12-05,41.96,42.03,41.72,41.72,17033,38.1922477061514,38.2559621327346,37.9737982435805,37.9737982435805,18713.3442760136,0.0,1.0
2016-12-06,42.63,42.71,42.49,42.62,10958,38.8020857891619,38.8749022766856,38.6746569359956,38.7929837282215,12039.0316783043,0.0,1.0
2016-12-07,42.72,42.82,42.29,42.32,47022,38.884004337626,38.9750249470306,38.4926157171865,38.5199219000078,51660.8274846891,0.0,1.0
2016-12-08,43.23,43.31,42.84,42.84,88473,39.3482094455893,39.4210259331129,38.9932290689115,38.9932290689115,97201.0631205158,0.0,1.0
2016-12-09,43.44,43.44,43.3,43.3,8397,39.5393527253388,39.5393527253388,39.4119238721725,39.4119238721725,9225.38319061151,0.0,1.0
2016-12-12,42.91,43.1799,42.82,42.94,26664,39.0569434954947,39.3026081202776,38.9750249470306,39.0842496783161,29294.4643794766,0.0,1.0
2016-12-13,43.04,43.1,42.76,42.76,21972,39.1752702877206,39.2298826533634,38.9204125813879,38.9204125813879,24139.5878842582,0.0,1.0
2016-12-14,41.87,42.65,41.87,42.6,72277,38.1103291576873,38.8202899110428,38.1103291576873,38.7747796063406,79407.2908024089,0.0,1.0
2016-12-15,42.4207,42.79,42.05,42.78,7590,38.6115796536782,38.9477187642092,38.2741662546155,38.9386167032688,8338.77080108864,0.0,1.0
2016-12-16,42.12,42.41,41.73,42.38,56699,38.3378806811987,38.6018404484719,37.9829003045209,38.5745342656506,62292.4855930072,0.0,1.0
2016-12-19,41.29,41.5,41.2484,41.5,62932,38.0975862723707,38.2913497288298,38.0592026543293,38.2913497288298,68205.4306911425,0.566,1.0
2016-12-20,40.57,40.85,40.44,40.85,104625,37.4332544216536,37.6916056969325,37.3133056152742,37.6916056969325,113392.124611657,0.0,1.0
2016-12-21,40.54,40.74,40.535,40.59,81918,37.4055739278738,37.5901105530729,37.4009605122438,37.4517080841736,88782.3757604558,0.0,1.0
2016-12-22,39.88,40.02,39.74,40.0,107227,36.7966030647165,36.9257787023559,36.667427427077,36.907325039836,116212.161010601,0.0,1.0
2016-12-23,40.0,40.11,39.83,40.11,70501,36.907325039836,37.0088201836955,36.7504689084167,37.0088201836955,76408.6803082094,0.0,1.0
2016-12-27,39.68,40.05,39.68,39.83,36822,36.6120664395173,36.9534591961358,36.6120664395173,36.7504689084167,39907.5250891319,0.0,1.0
2016-12-28,39.81,39.935,39.7,39.8,59110,36.7320152458968,36.8473506366462,36.6305201020372,36.7227884146368,64063.1635440384,0.0,1.0
2016-12-29,40.45,40.54,40.0701,40.18,89052,37.3225324465341,37.4055739278738,36.9720051269683,37.0734080025152,96514.1742501053,0.0,1.0
2016-12-30,40.77,40.948,40.6603,40.85,43125,37.6177910468528,37.7820286432801,37.5165727079311,37.6916056969325,46738.6893560593,0.0,1.0
2017-01-03,41.995,42.2,41.85,41.85,48389,38.7480778761978,38.937227917027,38.6142888229284,38.6142888229284,52443.7898956603,0.0,1.0
2017-01-04,42.65,42.73,42.58,42.73,48462,39.3524353237251,39.4262499738048,39.2878475049054,39.4262499738048,52522.9069814108,0.0,1.0
2017-01-05,43.44,43.44,43.0,43.0,61472,40.0813549932619,40.0813549932619,39.6753744178237,39.6753744178237,66623.0889761315,0.0,1.0
2017-01-06,42.87,43.03,42.8,43.03,16809,39.5554256114442,39.7030549116036,39.4908377926245,39.7030549116036,18217.5218408348,0.0,1.0
2017-01-09,43.01,43.239,43.0,43.0,23135,39.6846012490836,39.8958956849367,39.6753744178237,39.6753744178237,25073.613408752,0.0,1.0
2017-01-10,43.59,43.63,43.44,43.44,67292,40.2197574621613,40.2566647872011,40.0813549932619,40.0813549932619,72930.7799222709,0.0,1.0
2017-01-11,44.08,44.1081,43.68,43.73,14404,40.6718721938992,40.6977995897397,40.3027989435009,40.3489330998007,15610.9931938476,0.0,1.0
2017-01-12,44.09,44.28,43.82,43.86,36759,40.6810990251592,40.8564088190984,40.4319745811403,40.4688819061801,39839.2459603335,0.0,1.0
2017-01-13,44.01,44.24,43.83,43.83,34840,40.6072843750795,40.8195014940586,40.4412014124003,40.4412014124003,37759.4420212198,0.0,1.0
2017-01-17,44.29,44.48,44.27,44.3,18387,40.8656356503584,41.0409454442976,40.8471819878385,40.8748624816183,19927.7514478808,0.0,1.0
2017-01-18,44.56,44.62,44.5,44.57,10765,41.1147600943773,41.170121081937,41.0593991068175,41.1239869256372,11667.0606589676,0.0,1.0
2017-01-19,44.6,44.67,44.29,44.67,85826,41.1516674194171,41.2162552382368,40.8656356503584,41.2162552382368,93017.8493373482,0.0,1.0
2017-01-20,43.67,43.97,43.59,43.86,32751,40.2935721122409,40.5703770500397,40.2197574621613,40.4688819061801,35495.3928139199,0.0,1.0
2017-01-23,44.4073,44.66,44.16,44.16,8206,40.9738663810377,41.2070284069769,40.7456868439789,40.7456868439789,8893.62747491761,0.0,1.0
2017-01-24,44.84,44.9,44.44,44.44,90386,41.3731113696561,41.4284723572159,41.0040381192578,41.0040381192578,97959.9577075194,0.0,1.0
2017-01-25,45.36,45.41,44.89,44.89,64016,41.852906595174,41.8990407514738,41.4192455259559,41.4192455259559,69380.2652247533,0.0,1.0
2017-01-26,45.22,45.64,45.1378,45.16,77623,41.7237309575346,42.1112578704528,41.6478864045777,41.6683699699748,84127.4732495161,0.0,1.0
2017-01-27,45.49,45.67,45.39,45.47,31441,41.9728554015535,42.1389383642327,41.8805870889539,41.9544017390335,34075.6204531909,0.0,1.0
2017-01-30,45.49,45.57,45.19,45.41,67447,41.9728554015535,42.0466700516331,41.6960504637547,41.8990407514738,73098.768255029,0.0,1.0
2017-01-31,45.23,45.37,45.0,45.03,63691,41.7329577887945,41.8621334264339,41.5207406698155,41.5484211635953,69028.0316238092,0.0,1.0
2017-02-01,46.07,46.12,45.82,45.83,83683,42.5080116146311,42.5541457709309,42.2773408331321,42.2865676643921,90695.2751625067,0.0,1.0
2017-02-02,46.56,46.8099,46.46,46.6,62095,42.9601263463691,43.1907048595554,42.8678580337695,42.9970336714089,67298.2936942492,0.0,1.0
2017-02-03,47.61,47.7,47.3319,47.55,69523,43.9289436286648,44.0119851100044,43.6723454513253,43.873582641105,75348.7281182911,0.0,1.0
2017-02-06,47.66,47.7958,47.36,47.62,85356,43.9750777849646,44.1003781534748,43.6982728471658,43.9381704599247,92508.465360598,0.0,1.0
2017-02-07,47.62,47.64,47.4,47.4,86957,43.9381704599247,43.9566241224446,43.7351801722056,43.7351801722056,94243.6222686341,0.0,1.0
2017-02-08,48.35,48.37,47.8,47.8,27661,44.6117291419017,44.6301828044217,44.104253422604,44.104253422604,29978.8727252859,0.0,1.0
2017-02-09,48.7,48.72,48.3944,48.54,72677,44.9346682360003,44.9531218985202,44.6526962726959,44.787038935841,78767.0197409929,0.0,1.0
2017-02-10,48.74,48.74,48.19,48.5,61070,44.9715755610401,44.9715755610401,44.4640998417424,44.7501316108011,66187.403106656,0.0,1.0
2017-02-13,47.82,47.8899,47.49,47.77,63086,44.1227070851239,44.187202635631,43.8182216535453,44.0765729288241,68372.3352282053,0.0,1.0
2017-02-14,47.41,47.461,47.05,47.35,88744,43.7444070034656,43.7914638428914,43.4122410781071,43.6890460159058,96180.3651759796,0.0,1.0
2017-02-15,46.7,46.73,46.05,46.43,80795,43.0893019840085,43.1169824777884,42.4895579521112,42.8401775399896,87565.2731947317,0.0,1.0
2017-02-16,47.01,47.25,46.9,46.9,267607,43.3753337530672,43.5967777033062,43.2738386092077,43.2738386092077,290031.314608857,0.0,1.0
2017-02-17,47.16,47.19,47.0,47.06,94010,43.5137362219666,43.5414167157465,43.3661069218073,43.421467909367,101887.633306971,0.0,1.0
2017-02-21,48.29,48.37,48.01,48.01,53128,44.556368154342,44.6301828044217,44.2980168790631,44.2980168790631,57579.8976952745,0.0,1.0
2017-02-22,47.95,47.97,47.51,47.89,43832,44.2426558915034,44.2611095540233,43.8366753160652,44.1872949039436,47504.9329125748,0.0,1.0
2017-02-23,48.07,48.28,48.05,48.12,84329,44.3533778666229,44.547141323082,44.334924204103,44.3995120229227,91395.4071816143,0.0,1.0
2017-02-24,47.7299,47.97,47.6,47.97,73010,44.0395733354717,44.2611095540233,43.9197167974048,44.2611095540233,79127.9237074987,0.0,1.0
2017-02-27,48.04,48.22,48.0,48.03,73370,44.325697372843,44.4917803355223,44.2887900478032,44.316470541583,79518.0901577754,0.0,1.0
2017-02-28,48.58,48.7166,48.3,48.7,76954,44.8239462608808,44.9499847758918,44.5655949856019,44.9346682360003,83402.4139294187,0.0,1.0
2017-03-01,49.33,49.33,48.63,48.83,87808,45.5159586053777,45.5159586053777,44.8700804171806,45.0546170423798,95165.9324052603,0.0,1.0
2017-03-02,47.88,48.18,47.82,48.16,51574,44.1780680726837,44.4548730104824,44.1227070851239,44.4364193479625,55895.6791849135,0.0,1.0
2017-03-03,48.44,48.4992,48.235,48.24,15381,44.6947706232414,44.7493934643003,44.5056205824122,44.5102339980422,16669.8615880706,0.0,1.0
2017-03-06,48.47,48.87,48.3309,48.58,33234,44.7224511170212,45.0915243674196,44.5941058941952,44.8239462608808,36018.8661347078,0.0,1.0
2017-03-07,48.63,48.68,48.5,48.5462,23938,44.8700804171806,44.9162145734804,44.7501316108011,44.7927595712221,25943.901352008,0.0,1.0
2017-03-08,47.9,48.3,47.731,48.08,81887,44.1965217352036,44.5655949856019,44.0405882869103,44.3626046978828,88748.7780939042,0.0,1.0
2017-03-09,48.24,48.3767,48.01,48.01,19588,44.5102339980422,44.6363647813658,44.2980168790631,44.2980168790631,21229.3900778316,0.0,1.0
2017-03-10,48.49,48.545,48.15,48.42,22031,44.7409047795412,44.7916523514709,44.4271925167026,44.6763169607215,23877.1029612369,0.0,1.0
2017-03-13,50.0,50.0,49.6011,49.76,106319,46.134156299795,46.134156299795,45.7660980008352,45.9127123495559,115228.074519347,0.0,1.0
2017-03-14,49.6,49.67,49.36,49.52,112713,45.7650830493966,45.8296708682163,45.5436390991576,45.6912683993169,122157.864194539,0.0,1.0
2017-03-15,51.03,51.11,49.89,49.89,138524,47.0845199195707,47.1583345696504,46.0326611559354,46.0326611559354,150131.714883681,0.0,1.0
2017-03-16,50.98,51.28,50.89,51.14,45947,47.0383857632709,47.3151907010697,46.9553442819313,47.1860150634303,49797.1608079503,0.0,1.0
2017-03-17,50.8,50.96,50.69,50.8,59652,46.8723028005917,47.019932100751,46.7708076567321,46.8723028005917,64650.5808108439,0.0,1.0
2017-03-20,51.7454,51.77,50.97,50.98,153895,47.7446074279082,47.7673054328077,47.029158932011,47.0383857632709,166790.7385148,0.0,1.0
2017-03-21,50.62,51.54,50.59,51.47,134842,46.7062198379124,47.5550883138286,46.6785393441326,47.4905004950089,146141.179133907,0.0,1.0
2017-03-22,50.62,50.77,50.34,50.64,137516,46.7062198379124,46.8446223068118,46.4478685626336,46.7246735004323,149039.248822907,0.0,1.0
2017-03-23,51.32,51.39,50.7871,50.88,74340,47.3520980261096,47.4166858449293,46.8604001882663,46.9461174506714,80569.3719821319,0.0,1.0
2017-03-24,51.44,51.55,51.09,51.52,59159,47.4628200012291,47.5643151450886,47.1398809071305,47.5366346513087,64116.2695331039,0.0,1.0
2017-03-27,51.85,51.85,51.38,51.67,43188,47.8411200828874,47.8411200828874,47.4074590136693,47.6750371202081,46806.9684848576,0.0,1.0
2017-03-28,52.09,52.1057,51.79,51.89,74620,48.0625640331264,48.0770501582045,47.7857590953276,47.8780274079272,80872.8347767917,0.0,1.0
2017-03-29,52.43,52.51,51.99,52.01,66263,48.376276295965,48.4500909460447,47.9702957205268,47.9887493830467,71815.5541518969,0.0,1.0
2017-03-30,52.8,52.9,52.446,52.59,71187,48.7176690525835,48.8099373651831,48.3910392259809,48.5239055961244,77152.1641551255,0.0,1.0
2017-03-31,52.96,53.19,52.95,52.95,73610,48.8652983527428,49.0775154717219,48.8560715214829,48.8560715214829,79778.2011246266,0.0,1.0
2017-04-03,53.84,53.88,53.51,53.72,87288,49.6772595036192,49.7141668286591,49.3727740720406,49.5665375284997,94602.3586437496,0.0,1.0
2017-04-04,53.71,53.72,53.5,53.61,56215,49.5573106972398,49.5665375284997,49.3635472407806,49.4650423846402,60925.5750063969,0.0,1.0
2017-04-05,54.13,54.57,54.0,54.23,115958,49.944837610158,50.3508181855962,49.8248888037786,50.0371059227576,125674.781225505,0.0,1.0
2017-04-06,54.59,54.67,54.44,54.67,79738,50.3692718481161,50.4430864981958,50.2308693792168,50.4430864981958,86419.7011448917,0.0,1.0
2017-04-07,54.45,54.56,54.2707,54.44,48396,50.2400962104767,50.3415913543363,50.0746591259857,50.2308693792168,52451.3764655268,0.0,1.0
2017-04-10,54.66,54.74,54.52,54.59,44077,50.4338596669359,50.5076743170155,50.3046840292964,50.3692718481161,47770.4628579019,0.0,1.0
2017-04-11,55.2,55.56,54.84,54.96,106569,50.9321085549736,51.2642744803322,50.5999426296151,50.7106646047346,115499.023443151,0.0,1.0
2017-04-12,54.6,55.03,54.461,55.03,106377,50.3784986793761,50.7752524235543,50.2502457248627,50.7752524235543,115290.93466967,0.0,1.0
2017-04-13,54.9,55.65,54.8,55.0,40799,50.6553036171749,51.3473159616718,50.5630353045753,50.7475719297745,44217.7805689938,0.0,1.0
2017-04-17,56.09,56.12,55.6068,55.64,125094,51.75329653711,51.7809770308899,51.3074560506288,51.3380891304118,135576.338696971,0.0,1.0
2017-04-18,54.91,55.32,54.8508,55.32,145606,50.6645304484348,51.0428305300931,50.6099076073759,51.0428305300931,157807.155997179,0.0,1.0
2017-04-19,55.2,55.87,55.17,55.57,95530,50.9321085549736,51.5503062493909,50.9044280611938,51.2735013115921,103535.002763695,0.0,1.0
2017-04-20,56.42,56.56,56.2,56.49,214303,52.0577819686886,52.1869576063281,51.8547916809695,52.1223697875084,232260.668871225,0.0,1.0
2017-04-21,56.73,56.83,56.6,56.83,214072,52.3438137377474,52.436082050347,52.2238649313679,52.436082050347,232010.31206563,0.0,1.0
2017-04-24,57.38,57.794,57.3,57.68,111047,52.9435577696447,53.325548583807,52.869743119565,53.2203627074435,120352.260566314,0.0,1.0
2017-04-25,57.88,58.07,57.61,57.86,183871,53.4048993326427,53.5802091265819,53.1557748886238,53.3864456701227,199278.598274503,0.0,1.0
2017-04-26,57.35,57.56,57.19,57.46,65799,52.9158772758648,53.109640732324,52.7682479757055,53.0173724197244,71312.6729493181,0.0,1.0
2017-04-27,57.09,57.4099,57.0,57.13,50428,52.6759796631059,52.971145995112,52.5929381817663,52.7128869881457,54653.6493181995,0.0,1.0
2017-04-28,57.52,57.53,57.1615,57.35,85885,53.0727334072841,53.0819602385441,52.7419515066146,52.9158772758648,93081.7932833658,0.0,1.0
2017-05-01,57.62,57.7304,57.5577,57.73,53984,53.1650017198837,53.2668659369937,53.1075185611342,53.2664968637433,58507.6268103769,0.0,1.0
2017-05-02,57.93,57.96,57.77,57.87,53675,53.4510334889424,53.4787139827223,53.3034041887831,53.3956725013827,58172.7339405561,0.0,1.0
2017-05-03,57.76,57.98,57.57,57.87,73622,53.2941773575231,53.4971676452422,53.1188675635839,53.3956725013827,79791.2066729692,0.0,1.0
2017-05-04,57.56,57.935,57.37,57.84,85472,53.109640732324,53.4556469045724,52.9343309383847,53.3679920076028,92634.1856612427,0.0,1.0
2017-05-05,57.41,57.6684,57.11,57.35,73666,52.9712382634246,53.2096595831819,52.6944333256258,52.9158772758648,79838.8936835584,0.0,1.0
2017-05-08,57.6,58.0,57.43,57.43,64816,53.1465480573638,53.5156213077622,52.9896919259445,52.9896919259445,70247.3017809237,0.0,1.0
2017-05-09,58.02,58.39,57.8858,57.96,122668,53.5340749702821,53.8754677269006,53.4102508947734,53.4787139827223,132947.050340384,0.0,1.0
2017-05-10,58.66,58.9093,58.49,58.76,136578,54.1245921709194,54.3546170742302,53.9677360395002,54.216860483519,148022.648460797,0.0,1.0
2017-05-11,58.65,58.88,58.53,58.82,97696,54.1153653396595,54.3275824586386,54.00464336454,54.2722214710788,105882.504239526,0.0,1.0
2017-05-12,58.82,58.92,58.7,58.79,70858,54.2722214710788,54.3644897836784,54.1614994959593,54.2445409772989,76795.5953714005,0.0,1.0
2017-05-15,59.32,59.55,59.13,59.16,113093,54.7335630340768,54.9457801530558,54.5582532401375,54.5859337339174,122569.70655872,0.0,1.0
2017-05-16,59.92,60.0,59.35,59.82,200014,55.2871729096743,55.360987559754,54.7612435278566,55.1949045970747,216774.312182326,0.0,1.0
2017-05-17,58.5,59.36,58.35,59.31,146596,53.9769628707601,54.7704703591166,53.8385604018607,54.7243362028168,158880.11373544,0.0,1.0
2017-05-18,57.11,57.47,56.26,57.08,160957,52.6944333256258,53.0265992509843,51.9101526685293,52.6667528318459,174444.503714394,0.0,1.0
2017-05-19,57.23,57.48,57.14,57.48,70949,52.8051553007453,53.0358260822443,52.7221138194057,53.0358260822443,76894.2207796649,0.0,1.0
2017-05-22,56.14,56.51,56.0,56.51,185700,51.7994306934098,52.1408234500283,51.6702550557704,52.1408234500283,201260.860601048,0.0,1.0
2017-05-23,54.19,54.53,53.93,54.53,254128,50.0001985977178,50.3139108605564,49.7603009849589,50.3139108605564,275422.832433081,0.0,1.0
2017-05-24,53.42,53.53,52.91,53.53,158922,49.2897325907009,49.3912277345605,48.819164196443,49.3912277345605,172238.979474635,0.0,1.0
2017-05-25,54.68,54.74,54.18,54.18,244447,50.4523133294558,50.5076743170155,49.9909717664578,49.9909717664578,264930.606307724,0.0,1.0
2017-05-26,56.01,56.21,55.53,55.87,97746,51.6794818870303,51.8640185122295,51.2365939865523,51.5503062493909,105936.694024287,0.0,1.0
2017-05-30,55.11,55.299,54.8963,55.29,78853,50.849067073634,51.0234541844472,50.6518896896087,51.0151500363133,85460.5419546282,0.0,1.0
2017-05-31,55.62,56.21,55.46,55.7,128098,51.3196354678919,51.8640185122295,51.1720061677326,51.3934501179716,138832.060965391,0.0,1.0
2017-06-01,56.72,56.84,56.01,56.35,79789,52.3345869064874,52.4453088816069,51.6794818870303,51.9931941498689,86474.9747253475,0.0,1.0
2017-06-02,57.22,57.39,56.97,57.13,105486,52.7959284694854,52.9527846009047,52.5652576879864,52.7128869881457,114325.272705235,0.0,1.0
2017-06-05,57.28,57.3817,57.14,57.18,33280,52.8512894570451,52.9451263309589,52.7221138194057,52.7590211444455,36068.7207366876,0.0,1.0
2017-06-06,56.83,56.89,56.5,56.66,77221,52.436082050347,52.4914430379067,52.1315966187683,52.2792259189277,83691.7873800405,0.0,1.0
2017-06-07,57.07,57.2,56.82,57.0,180374,52.657526000586,52.7774748069654,52.426855219087,52.5929381817663,195488.564728344,0.0,1.0
2017-06-08,57.19,57.3,57.02,57.12,39489,52.7682479757055,52.869743119565,52.6113918442862,52.7036601568858,42798.0082082649,0.0,1.0
2017-06-09,56.8,57.5,56.541,57.5,93208,52.4084015565671,53.0542797447642,52.1694266269341,53.0542797447642,101018.42915941,0.0,1.0
2017-06-12,56.59,56.8715,56.32,56.63,93758,52.2146381001079,52.4743734000758,51.9655136560891,52.2515454251478,101614.516791778,0.0,1.0
2017-06-13,57.07,57.203,56.6,56.9,59371,52.657526000586,52.7802428563434,52.2238649313679,52.5006698691667,64346.0342204891,0.0,1.0
2017-06-14,57.21,57.87,57.21,57.5,46693,52.7867016382254,53.3956725013827,52.7867016382254,53.0542797447642,50605.6723965791,0.0,1.0
2017-06-15,57.29,57.45,56.95,57.2,91944,52.8605162883051,53.0081455884644,52.5468040254665,52.7774748069654,99648.5114006611,0.0,1.0
2017-06-16,57.68,57.7399,57.38,57.5,21594,53.2203627074435,53.2756314266906,52.9435577696447,53.0542797447642,23403.4842424288,0.0,1.0
2017-06-19,57.63,57.7687,57.52,57.76,56625,53.1742285511437,53.3022047007193,53.0727334072841,53.2941773575231,61369.9312414343,0.0,1.0
2017-06-20,56.9,57.2816,56.74,57.18,47608,52.5006698691667,52.8527657500467,52.3530405690073,52.7590211444455,51597.3454576989,0.0,1.0
2017-06-21,57.5,57.8,57.42,57.63,74144,53.0542797447642,53.331084682563,52.9804650946845,53.1742285511437,80356.9480258703,0.0,1.0
2017-06-22,56.93,57.54,56.9011,57.22,51324,52.5283503629465,53.0911870698041,52.5016848206053,52.7959284694854,55624.7302611104,0.0,1.0
2017-06-23,56.32,56.51,56.01,56.51,36827,51.9655136560891,52.1408234500283,51.6794818870303,52.1408234500283,39912.9440676079,0.0,1.0
2017-06-26,56.72,56.822,56.3,56.38,37138,52.3345869064874,52.428700585339,51.9470599935691,52.0208746436488,40250.0045288192,0.0,1.0
2017-06-27,54.93,55.55,54.92,55.55,314257,50.6829841109547,51.2550476490722,50.6737572796948,51.2550476490722,340590.383790542,0.0,1.0
2017-06-28,55.7,55.83,55.3,55.3,29906,51.3934501179716,51.5133989243511,51.0243768675732,51.0243768675732,32411.994061039,0.0,1.0
2017-06-29,55.46,55.9176,55.14,55.79,99632,51.1720061677326,51.5942259661883,50.8767475674139,51.4764915993112,107980.732705458,0.0,1.0
2017-06-30,55.73,56.02,55.54,55.78,39356,51.4211306117515,51.6887087182903,51.2458208178123,51.4672647680513,42653.8633808015,0.0,1.0
2017-07-03,56.43,56.45,56.16,56.16,20097,52.0670087999486,52.0854624624685,51.8178843559297,51.8178843559297,21781.042086695,0.0,1.0
2017-07-05,57.08,57.18,56.65,56.83,90789,52.6667528318459,52.7590211444455,52.2699990876677,52.436082050347,98396.7273726902,0.0,1.0
2017-07-06,56.81,57.46,56.77,57.46,108526,52.417628387827,53.0173724197244,52.3807210627872,53.0173724197244,117620.011618683,0.0,1.0
2017-07-07,57.39,57.55,57.26,57.44,70725,52.9527846009047,53.100413901064,52.8328357945252,52.9989187572045,76651.4505439371,0.0,1.0
2017-07-10,58.16,58.49,57.64,57.98,140580,53.6632506079215,53.9677360395002,53.1834553824036,53.4971676452422,152359.998833039,0.0,1.0
2017-07-11,57.47,57.6,57.3,57.6,133931,53.0265992509843,53.1465480573638,52.869743119565,53.1465480573638,145153.841255568,0.0,1.0
2017-07-12,58.77,58.89,58.23,58.23,78895,54.226087314779,54.3368092898985,53.7278384267412,53.7278384267412,85506.0613738271,0.0,1.0
2017-07-13,58.5,58.74,58.3183,58.74,71318,53.9769628707601,54.1984068209991,53.8093113467667,54.1984068209991,77294.1413911984,0.0,1.0
2017-07-14,58.55,58.7,58.5,58.5,25416,54.0230970270599,54.1614994959593,53.9769628707601,53.9769628707601,27545.7513895328,0.0,1.0
2017-07-17,58.19,58.59,58.16,58.5,51875,53.6909311017014,54.0600043520997,53.6632506079215,53.9769628707601,56221.9016891727,0.0,1.0
2017-07-18,58.01,58.09,57.85,58.02,39719,53.5248481390221,53.5986627891018,53.3772188388628,53.5340749702821,43047.2812181639,0.0,1.0
2017-07-19,58.81,59.66,58.53,58.64,34021,54.2629946398188,55.0472752969154,54.00464336454,54.1061385083995,36871.8133468404,0.0,1.0
2017-07-20,59.28,59.29,58.91,58.93,143145,54.6966557090369,54.7058825402969,54.3552629524184,54.3737166149383,155139.93479126,0.0,1.0
2017-07-21,59.15,59.3,58.66,59.22,92329,54.5767069026574,54.7151093715568,54.1245921709194,54.6412947214772,100065.772743318,0.0,1.0
2017-07-24,59.81,59.86,59.45,59.74,27157,55.1856777658147,55.2318119221145,54.8535118404562,55.121089946995,29432.6396948986,0.0,1.0
2017-07-25,59.82,60.0,59.79,59.99,25621,55.1949045970747,55.360987559754,55.1672241032948,55.351760728494,27767.9295070514,0.0,1.0
2017-07-26,60.0,60.0,59.75,59.99,38411,55.360987559754,55.360987559754,55.130316778255,55.351760728494,41629.6764488253,0.0,1.0
2017-07-27,59.26,59.84,59.0,59.65,70077,54.678202046517,55.2133582595946,54.4383044337581,55.0380484656554,75949.1509334391,0.0,1.0
2017-07-28,59.57,59.749,59.5,59.5,29870,54.9642338155757,55.129394095129,54.899645996756,54.899645996756,32372.9774160114,0.0,1.0
2017-07-31,59.66,59.79,59.4351,59.5,95482,55.0472752969154,55.1672241032948,54.8397638618789,54.899645996756,103482.980570324,0.0,1.0
2017-08-01,59.76,59.87,59.49,59.6,25102,55.1395436095149,55.2410387533745,54.8904191654961,54.9919143093556,27205.4395412359,0.0,1.0
2017-08-02,59.99,60.0,59.66,59.66,59985,55.351760728494,55.360987559754,55.0472752969154,55.0472752969154,65011.4847773499,0.0,1.0
2017-08-03,59.12,59.19,58.9,59.19,27657,54.5490264088776,54.6136142276973,54.3460361211585,54.6136142276973,29974.537542505,0.0,1.0
2017-08-04,58.98,59.1386,58.91,59.0,41414,54.4198507712381,54.5661883150211,54.3552629524184,54.4383044337581,44884.3149215499,0.0,1.0
2017-08-07,59.7,59.8,59.23,59.48,58185,55.0841826219552,55.1764509345548,54.6505215527371,54.8811923342361,63060.6525259665,0.0,1.0
2017-08-08,58.27,58.81,58.18,58.81,154593,53.7647457517811,54.2629946398188,53.6817042704414,54.2629946398188,167547.227910058,0.0,1.0
2017-08-09,56.97,57.2374,56.5,57.15,55965,52.5652576879864,52.8119831558777,52.1315966187683,52.7313406506656,60654.6260825937,0.0,1.0
2017-08-10,53.53,55.41,53.53,55.41,190291,49.3912277345605,51.1258720114328,49.3912277345605,51.1258720114328,206236.566637771,0.0,1.0
2017-08-11,54.08,54.42,53.97,54.17,124889,49.8987034538582,50.2124157166968,49.7972083099987,49.9817449351979,135354.160579452,0.0,1.0
2017-08-14,55.86,56.0,55.4973,55.68,69195,51.5410794181309,51.6702550557704,51.2064222483322,51.3749964554517,74993.2431302614,0.0,1.0
2017-08-15,55.58,56.1999,55.371,56.0,75860,51.2827281428521,51.8546994126569,51.0898873695189,51.6702550557704,82216.7414388557,0.0,1.0
2017-08-16,56.72,56.73,56.24,56.25,31032,52.3345869064874,52.3438137377474,51.8916990060094,51.9009258372693,33632.3480138488,0.0,1.0
2017-08-17,56.22,56.87,56.1201,56.86,21175,51.8732453434895,52.4729893753868,51.7810692992025,52.4637625441268,22949.3738461346,0.0,1.0
2017-08-18,56.48,56.5708,56.3352,56.38,10667,52.1131429562484,52.1969225840888,51.9795384396042,52.0208746436488,11560.8486808367,0.0,1.0
2017-08-21,55.73,55.99,55.55,55.99,42046,51.4211306117515,51.6610282245104,51.2550476490722,51.6610282245104,45569.2738009244,0.0,1.0
2017-08-22,55.43,55.5264,55.3,55.36,83123,51.1443256739527,51.2332723272987,51.0243768675732,51.079737855133,90088.3495731875,0.0,1.0
2017-08-23,56.12,56.236,55.75,55.75,32192,51.7809770308899,51.8880082735054,51.4395842742714,51.4395842742714,34889.5510202958,0.0,1.0
2017-08-24,56.47,56.94,56.34,56.5,26235,52.1039161249884,52.5375771942065,51.983967318609,52.1315966187683,28433.3800639122,0.0,1.0
2017-08-25,56.69,57.11,56.66,56.66,42784,52.3069064127075,52.6944333256258,52.2792259189277,52.2792259189277,46369.1150239916,0.0,1.0
2017-08-28,57.43,57.536,57.37,57.37,9111,52.9896919259445,53.0874963373001,52.9343309383847,52.9343309383847,9874.46257908535,0.0,1.0
2017-08-29,56.84,56.88,56.12,56.79,54758,52.4453088816069,52.4822162066468,51.7809770308899,52.3991747253071,59346.4846784717,0.0,1.0
2017-08-30,56.98,57.3,56.97,57.14,44548,52.5744845192463,52.869743119565,52.5652576879864,52.7221138194057,48280.9306303473,0.0,1.0
2017-08-31,57.69,57.71,57.22,57.41,38093,53.2295895387034,53.2480432012234,52.7959284694854,52.9712382634246,41285.0294177476,0.0,1.0
2017-09-01,58.93,58.94,57.98,58.0,50230,54.3737166149383,54.3829434461983,53.4971676452422,53.5156213077622,54439.0577705474,0.0,1.0
2017-09-05,58.2,58.83,57.98,58.41,36005,53.7001579329613,54.2814483023388,53.4971676452422,53.8939213894205,39022.0640061429,0.0,1.0
2017-09-06,59.06,59.22,58.69,58.69,56783,54.4936654213178,54.6412947214772,54.1522726646993,54.1522726646993,61541.170961278,0.0,1.0
2017-09-07,59.49,59.51,59.16,59.44,24862,54.8904191654961,54.908872828016,54.5859337339174,54.8442850091963,26945.3285743848,0.0,1.0
2017-09-08,59.16,59.56,59.11,59.48,24763,54.5859337339174,54.9550069843158,54.5397995776176,54.8811923342361,26838.0328005587,0.0,1.0
2017-09-11,59.71,59.79,59.26,59.28,31190,55.0934094532152,55.1672241032948,54.678202046517,54.6966557090369,33803.5877336924,0.0,1.0
2017-09-12,60.24,60.42,59.63,59.63,263084,55.582431509993,55.7485144726722,55.0195948031355,55.0195948031355,285129.306679408,0.0,1.0
2017-09-13,59.5,59.91,59.34,59.84,30733,54.899645996756,55.2779460784143,54.7520166965967,55.2133582595946,33308.2931009801,0.0,1.0
2017-09-14,59.82,59.9,59.62,59.71,29279,55.1949045970747,55.2687192471544,55.0103679718755,55.0934094532152,31732.4541601405,0.0,1.0
2017-09-15,59.9,59.9,59.61,59.72,28886,55.2687192471544,55.2687192471544,55.0011411406156,55.1026362844751,31306.5224519218,0.0,1.0
2017-09-18,60.2,60.47,59.97,60.01,37210,55.5455241849531,55.794648628972,55.3333070659741,55.3702143910139,40328.0378188746,0.0,1.0
2017-09-19,60.49,60.5,60.01,60.35,20413,55.813102291492,55.8223291227519,55.3702143910139,55.6839266538525,22123.5215263823,0.0,1.0
2017-09-20,59.96,60.4,59.5,60.4,39876,55.3240802347141,55.7300608101523,54.899645996756,55.7300608101523,43217.4371423123,0.0,1.0
2017-09-21,59.39,59.6,59.3,59.51,14581,54.7981508528965,54.9919143093556,54.7151093715568,54.908872828016,15802.8250319003,0.0,1.0
2017-09-22,57.52,57.93,57.2253,57.83,50646,53.0727334072841,53.4510334889424,52.8008186900531,53.3587651763429,54889.916779756,0.0,1.0
2017-09-25,55.5,56.28,55.0701,56.02,383159,51.2089134927724,51.9286063310492,50.8122520169068,51.6887087182903,415266.074782106,0.0,1.0
2017-09-26,56.35,56.37,55.8348,55.94,233395,51.9931941498689,52.0116478123888,51.5178278033558,51.6148940682106,252952.496284231,0.0,1.0
2017-09-27,54.64,55.06,54.5025,54.99,408736,50.4154060044159,50.8029329173342,50.2885370745915,50.7383450985145,442986.317278568,0.0,1.0
2017-09-28,55.69,55.7332,55.02,55.16,449773,51.3842232867116,51.4240831977547,50.7660255922944,50.8952012299338,487462.041223022,0.0,1.0
2017-09-29,56.74,56.83,56.0,56.06,164914,52.3530405690073,52.436082050347,51.6702550557704,51.7256160433301,178733.083280351,0.0,1.0
2017-10-02,56.47,56.75,56.3535,56.69,57834,52.1039161249884,52.3622674002673,51.9964235408099,52.3069064127075,62680.2402369468,0.0,1.0
2017-10-03,56.5,56.64,56.48,56.55,26172,52.1315966187683,52.2607722564077,52.1131429562484,52.1777307750681,28365.1009351138,0.0,1.0
2017-10-04,57.32,57.789,56.8,56.93,47954,52.888196782085,53.320935168177,52.4084015565671,52.5283503629465,51972.3387682426,0.0,1.0
2017-10-05,58.07,58.2199,57.67,57.84,37662,53.5802091265819,53.7185193271687,53.2111358761835,53.3679920076028,40817.9134731108,0.0,1.0
2017-10-06,58.13,58.31,57.66,57.85,73675,53.6355701141416,53.8016530768209,53.2019090449236,53.3772188388628,79848.6478448154,0.0,1.0
2017-10-09,58.5,58.6,58.26,58.5,11972,53.9769628707601,54.0692311833597,53.7555189205211,53.9769628707601,12975.2020630897,0.0,1.0
2017-10-10,59.42,59.4799,58.81,59.26,20245,54.8258313466763,54.8811000659235,54.2629946398188,54.678202046517,21941.4438495865,0.0,1.0
2017-10-11,58.51,58.5863,58.1,58.5,57969,53.9861897020201,54.0565904245336,53.6078896203618,53.9769628707601,62826.5526558005,0.0,1.0
2017-10-12,59.07,59.23,58.85,58.85,42636,54.5028922525778,54.6505215527371,54.2999019648587,54.2999019648587,46208.7132611001,0.0,1.0
2017-10-13,59.76,60.0,59.48,59.5,90057,55.1395436095149,55.360987559754,54.8811923342361,54.899645996756,97603.3889237943,0.0,1.0
2017-10-16,59.55,59.8,59.49,59.79,30758,54.9457801530558,55.1764509345548,54.8904191654961,55.1672241032948,33335.3879933605,0.0,1.0
2017-10-17,59.47,59.47,59.15,59.35,48395,54.8719655029761,54.8719655029761,54.5767069026574,54.7612435278566,52450.2926698316,0.0,1.0
2017-10-18,59.62,59.68,59.38,59.38,37644,55.0103679718755,55.0657289594353,54.7889240216365,54.7889240216365,40798.405150597,0.0,1.0
2017-10-19,59.2,59.47,58.93,59.47,35783,54.6228410589572,54.8719655029761,54.3737166149383,54.8719655029761,38781.4613618057,0.0,1.0
2017-10-20,59.64,59.76,58.89,59.52,75293,55.0288216343954,55.1395436095149,54.3368092898985,54.9180996592759,81602.22927967,0.0,1.0
2017-10-23,59.76,59.99,59.645,59.8,67931,55.1395436095149,55.351760728494,55.0334350500254,55.1764509345548,73623.3253715122,0.0,1.0
2017-10-24,61.07,61.19,60.27,60.34,233087,56.3482585045696,56.4589804796891,55.6101120037729,55.6746998225926,252618.687210105,0.0,1.0
2017-10-25,60.84,61.32,60.41,61.0,206486,56.1360413855905,56.5789292860686,55.7392876414123,56.2836706857499,223788.637921745,0.0,1.0
2017-10-26,61.11,61.61,61.0347,61.06,70858,56.3851658296094,56.8465073926074,56.3156877902219,56.3390316733096,76795.5953714005,0.0,1.0
2017-10-27,61.8,61.8268,61.2,61.31,112234,57.0218171865466,57.0465450943233,56.468207310949,56.5697024548086,121638.726056532,0.0,1.0
2017-10-30,62.27,62.57,62.01,62.01,32786,57.4554782557647,57.7322831935634,57.2155806430057,57.2155806430057,35533.3256632523,0.0,1.0
2017-10-31,62.83,62.85,62.5,62.5,135358,57.9721808063224,57.9906344688423,57.6676953747437,57.6676953747437,146700.417712637,0.0,1.0
2017-11-01,63.21,63.4899,62.93,62.93,39219,58.3228003942008,58.581059401167,58.0644491189219,58.0644491189219,42505.3833705574,0.0,1.0
2017-11-02,63.67,63.77,63.45,63.58,29439,58.7472346321589,58.8395029447585,58.5442443444398,58.6641931508193,31905.8614713746,0.0,1.0
2017-11-03,63.77,64.03,63.5,64.02,41264,58.8395029447585,59.0794005575174,58.5903785007396,59.0701737262575,44721.7455672679,0.0,1.0
2017-11-06,64.28,64.3679,64.03,64.03,32454,59.3100713390164,59.3911751857915,59.0794005575174,59.0794005575174,35173.5054924417,0.0,1.0
2017-11-07,62.51,63.02,62.35,63.02,104365,57.6769222060037,58.1474906002616,57.5292929058443,58.1474906002616,113110.337730901,0.0,1.0
2017-11-08,62.21,62.76,62.04,62.36,27612,57.4001172682049,57.9075929875026,57.2432611367856,57.5385197371043,29925.7667362205,0.0,1.0
2017-11-09,61.99,62.1232,61.44,61.95,55924,57.1971269804858,57.3200283728684,56.6896512611881,57.160219655446,60610.19045909,0.0,1.0
2017-11-10,61.88,62.1394,61.845,62.01,8421,57.0956318366263,57.3349758395096,57.0633379272164,57.2155806430057,9126.64354938839,0.0,1.0
2017-11-13,61.88,61.94,61.4283,61.49,121202,57.0956318366263,57.150992824186,56.6788558686139,56.7357854174879,131358.205851202,0.0,1.0
2017-11-14,61.29,61.69,61.24,61.57,51929,56.5512487922887,56.920322042687,56.5051146359889,56.8096000675675,56280.4266567142,0.0,1.0
2017-11-15,60.38,60.69,60.1,60.57,155406,55.7116071476324,55.9976389166911,55.4532558723536,55.8869169415716,168428.353810266,0.0,1.0
2017-11-16,61.67,61.97,61.22,61.22,43248,56.9018683801671,57.1786733179659,56.486660973469,56.486660973469,46871.9962265704,0.0,1.0
2017-11-17,62.33,62.4299,62.1601,62.21,63293,57.5108392433244,57.6030152876114,57.3540753802177,57.4001172682049,68596.6809371144,0.0,1.0
2017-11-20,62.82,62.85,62.41,62.57,15475,57.9629539750624,57.9906344688423,57.5846538934041,57.7322831935634,16771.7383834207,0.0,1.0
2017-11-21,63.47,63.55,63.0454,63.16,28090,58.5626980069597,58.6365126570394,58.1709267516619,58.276666237901,30443.8210785323,0.0,1.0
2017-11-22,63.53,63.55,63.1,63.1,92403,58.6180589945195,58.6365126570394,58.2213052503413,58.2213052503413,100145.973624764,0.0,1.0
2017-11-24,64.24,64.2589,63.95,63.97,24032,59.2731640139766,59.2906027250579,59.0055859074378,59.0240395699577,26045.778147358,0.0,1.0
2017-11-27,64.37,64.78,64.32,64.59,26781,59.393112820356,59.7714129020144,59.3469786640562,59.5961031080751,29025.1325134985,0.0,1.0
2017-11-28,65.01,65.229,64.88,64.88,37390,59.9836300209934,60.1856976255865,59.8636812146139,59.8636812146139,40523.1210440129,0.0,1.0
2017-11-29,64.33,65.05,64.25,64.97,49319,59.3562054953162,60.0205373460333,59.2823908452365,59.9467226959536,53451.7198922084,0.0,1.0
2017-11-30,64.84,64.95,64.44,64.66,174755,59.8267738895741,59.9282690334337,59.4577006391758,59.6606909268949,189398.716716942,0.0,1.0
2017-12-01,63.22,63.68,63.06,63.68,25562,58.3320272254608,58.7564614634189,58.1843979253014,58.7564614634189,27703.9855610339,0.0,1.0
2017-12-04,62.49,63.2015,62.49,63.19,27552,57.6584685434837,58.3149575876298,57.6584685434837,58.3043467316809,29860.7389945077,0.0,1.0
2017-12-05,62.7,63.27,62.54,62.77,35983,57.8522319999429,58.3781613817606,57.7046026997835,57.9168198187626,38998.2205008482,0.0,1.0
2017-12-06,62.21,62.65,62.02,62.57,27226,57.4001172682049,57.8060978436431,57.2248074742657,57.7322831935634,29507.4215978683,0.0,1.0
2017-12-07,63.4,63.6,63.02,63.05,23489,58.49811018814,58.6826468133392,58.1474906002616,58.1751710940415,25457.2770848574,0.0,1.0
2017-12-08,64.41,64.57,64.08,64.57,20628,59.4300201453959,59.5776494455552,59.1255347138172,59.5776494455552,22356.5376008531,0.0,1.0
2017-12-11,64.39,64.55,64.2,64.36,17576,59.411566482876,59.5591957830353,59.2362566889367,59.3838859890961,19048.7931390631,0.0,1.0
2017-12-12,63.64,63.64,62.71,63.57,61698,58.719554138379,58.719554138379,57.8614588312028,58.6549663195593,66868.0268032497,0.0,1.0
2017-12-13,63.35,63.66,62.53,63.05,33192,58.4519760318402,58.7380078008989,57.6953758685236,58.1751710940415,35973.3467155088,0.0,1.0
2017-12-14,63.23,63.76,63.06,63.12,36698,58.3412540567207,58.8302761134985,58.1843979253014,58.2397589128612,39773.1344229255,0.0,1.0
2017-12-15,63.97,64.78,63.97,64.04,82059,59.0240395699577,59.7714129020144,59.0240395699577,59.0886273887774,88935.1909534809,0.0,1.0
2017-12-18,63.78,64.15,63.63,64.15,116126,58.9133175948382,59.2550850377684,58.7747632260827,59.2550850377684,125718.879573826,0.07,1.0
2017-12-19,64.32,65.0,64.32,64.83,45094,59.412113322358,60.0402264607162,59.412113322358,59.8831981761267,48819.1030045131,0.0,1.0
2017-12-20,65.65,65.95,65.1,65.3,121734,60.6406287253234,60.9177374628344,60.1325960398866,60.3173351982272,131790.14248351,0.0,1.0
2017-12-21,66.51,66.89,66.27,66.65,57153,61.4350071061883,61.7860115070355,61.2133201161794,61.5643245170267,61874.2669538505,0.0,1.0
2017-12-22,66.82,66.93,66.55,66.72,24824,61.7213528016163,61.8229593387037,61.4719549378564,61.6289832224459,26874.6487999298,0.0,1.0
2017-12-26,67.43,67.49,66.96,66.96,29041,62.2848072345553,62.3402289820575,61.8506702124547,61.8506702124547,31440.0046647906,0.0,1.0
2017-12-27,66.95,67.45,66.82,67.45,170633,61.8414332545377,62.3032811503894,61.7213528016163,62.3032811503894,184728.567059234,0.0,1.0
2017-12-28,67.34,68.18,67.08,67.62,183794,62.201674613302,62.9775790783328,61.9615137074591,62.4603094349789,198976.764483335,0.0,1.0
2017-12-29,67.82,68.47,67.81,68.46,159153,62.6450485933196,63.2454508579268,62.6358116354026,63.2362139000097,172300.232857526,0.0,1.0
2018-01-02,68.91,69.01,68.68,68.73,42071,63.6518770062762,63.7442465854466,63.4394269741845,63.4856117637696,45546.3805052307,0.0,1.0
2018-01-03,69.8,69.93,69.28,69.52,212482,64.4739662608922,64.5940467138136,63.9936444492065,64.2153314392153,230034.608697498,0.0,1.0
2018-01-04,70.49,70.54,70.25,70.49,136047,65.1113163571675,65.1575011467527,64.8896293671587,65.1113163571675,147285.503757817,0.0,1.0
2018-01-05,71.54,71.59,70.71,70.71,70549,66.081196938456,66.1273817280412,65.3145294313422,65.3145294313422,76376.8771425333,0.0,1.0
2018-01-08,71.95,71.97,71.52,71.67,100365,66.4599122130544,66.4783861288884,66.0627230226219,66.2012773913774,108655.90262669,0.0,1.0
2018-01-09,71.62,71.86,71.21,71.86,48653,66.1550926017922,66.3767795918011,65.7763773271939,66.3767795918011,52672.1031285444,0.0,1.0
2018-01-10,71.13,71.36,70.83,71.25,51058,65.7024816638576,65.9149316959494,65.4253729263466,65.813325158862,55275.7741873516,0.0,1.0
2018-01-11,72.25,72.34,71.48,71.48,51399,66.7370209505653,66.8201535718187,66.0257751909538,66.0257751909538,55644.9433478727,0.0,1.0
2018-01-12,72.5,72.57,72.0,72.11,128973,66.9679448984912,67.0326036039104,66.5060970026395,66.6077035397269,139627.138240144,0.0,1.0
2018-01-16,69.63,70.67,69.54,70.66,170016,64.3169379763026,65.2775815996741,64.2338053550493,65.2683446417571,184060.598226267,0.0,1.0
2018-01-17,71.06,71.18,70.13,70.59,49650,65.6378229584384,65.7486664534428,64.7787858721543,65.2036859363378,53751.4628148773,0.0,1.0
2018-01-18,68.37,69.24,68.31,69.24,115848,63.1530812787564,63.9566966175383,63.0976595312542,63.9566966175383,125417.914686363,0.0,1.0
2018-01-19,69.45,69.68,69.01,69.22,66832,64.150672733796,64.3631227658878,63.7442465854466,63.9382227017043,72352.8250321023,0.0,1.0
2018-01-22,70.19,70.27,69.46,69.8,44658,64.8342076196565,64.9081032829928,64.1599096917131,64.4739662608922,48347.0861306504,0.0,1.0
2018-01-23,70.13,70.27,69.68,70.2,49121,64.7787858721543,64.9081032829928,64.3631227658878,64.8434445775735,53178.7634426906,0.0,1.0
2018-01-24,69.57,70.1,69.53,69.85,141746,64.2615162288004,64.7510749984032,64.2245683971323,64.5201510504774,153455.283950808,0.0,1.0
2018-01-25,69.05,69.53,68.69,69.35,46278,63.7811944171147,64.2245683971323,63.4486639321015,64.0583031546257,50100.9102950028,0.0,1.0
2018-01-26,69.42,69.57,69.0,69.11,38380,64.1229618600449,64.2615162288004,63.7350096275295,63.8366161646169,41550.47619003,0.0,1.0
2018-01-29,67.84,68.45,67.7,68.45,107005,62.6635225091537,63.2269769420927,62.5342050983152,63.2269769420927,115844.416485517,0.0,1.0
2018-01-30,66.51,67.23,66.5,67.23,94169,61.4350071061883,62.1000680762146,61.4257701482712,62.1000680762146,101948.066501796,0.0,1.0
2018-01-31,66.32,67.08,66.21,67.04,268752,61.2595049057646,61.9615137074591,61.1578983686772,61.924565875791,290952.933221025,0.0,1.0
2018-02-01,65.18,66.16,65.02,66.05,154862,60.2064917032228,61.1117135790921,60.0587003765503,61.0101070420047,167654.76403701,0.0,1.0
2018-02-02,60.91,62.54,60.73,62.47,277565,56.2623106726496,57.767934813126,56.096045430143,57.7032761077068,300493.953196605,0.0,1.0
2018-02-05,59.83,62.32,59.63,61.7,72067,55.26471921761,57.5647217389513,55.0799800592694,56.9920303480953,78020.2753409821,0.0,1.0
2018-02-06,61.2,61.72,59.27,59.66,101712,56.5301824522436,57.0105042639293,54.7474495742562,55.1076909330205,110114.174941124,0.0,1.0
2018-02-07,61.33,62.96,61.33,62.07,60880,56.650262905165,58.1558870456414,56.650262905165,57.3337977910255,65909.1451393702,0.0,1.0
2018-02-08,60.75,63.64,60.75,63.37,44866,56.1145193459771,58.7840001839997,56.1145193459771,58.5346023202398,48572.2684924931,0.0,1.0
2018-02-09,63.59,63.96,61.85,62.99,52920,58.7378153944145,59.0795828373448,57.1305847168507,58.1835979193925,57291.5893688481,0.0,1.0
2018-02-12,64.9,65.07,64.28,64.58,72238,59.9478568815459,60.1048851661355,59.3751654906898,59.6522742282008,78205.4012249971,0.0,1.0
2018-02-13,64.75,64.99,64.44,64.71,39300,59.8093025127904,60.0309895027992,59.5229568173624,59.7723546811223,42546.4750981808,0.0,1.0
2018-02-14,65.61,65.66,64.07,64.07,94987,60.6036808936553,60.6498656832404,59.1811893744321,59.1811893744321,102833.639444043,0.0,1.0
2018-02-15,64.9,64.92,64.03,64.92,36183,59.9478568815459,59.96633079738,59.144241542764,59.96633079738,39171.9874930656,0.0,1.0
2018-02-16,63.22,63.6,62.58,63.0,30694,58.3960479514843,58.7470523523316,57.8048826447942,58.1928348773096,33229.5548769354,0.0,1.0
2018-02-20,62.12,62.5,61.56,62.5,76764,57.3799825806106,57.7309869814579,56.8627129372568,57.7309869814579,83105.2828100956,0.0,1.0
2018-02-21,61.03,62.38,61.03,62.21,108636,56.373154167654,57.6201434864535,56.373154167654,57.4631152018639,117610.149332468,0.0,1.0
2018-02-22,60.96,61.73,60.96,61.03,27202,56.3084954622348,57.0197412218463,56.3084954622348,56.373154167654,29449.0894559978,0.0,1.0
2018-02-23,63.0,63.0,62.48,62.54,34652,58.1928348773096,58.1928348773096,57.7125130656238,57.767934813126,37514.5153970016,0.0,1.0
2018-02-26,63.52,63.6,62.65,63.43,23498,58.6731566889953,58.7470523523316,57.8695413502134,58.590024067742,25439.111243182,0.0,1.0
2018-02-27,62.04,62.99,62.0,62.99,21772,57.3060869172744,58.1835979193925,57.2691390856062,58.1835979193925,23570.5306828904,0.0,1.0
2018-02-28,62.18,62.77,62.03,62.53,11388,57.4354043281128,57.9803848452178,57.2968499593573,57.758697855209,12328.7343108927,0.0,1.0
2018-03-01,61.38,62.3,61.31,62.13,31395,56.6964476947502,57.5462478231172,56.631788989331,57.3892195385277,33988.462740646,0.0,1.0
2018-03-02,61.48,61.48,60.7,61.0,95226,56.7888172739205,56.7888172739205,56.0683345563919,56.3454432939029,103092.382638661,0.0,1.0
2018-03-05,61.5,62.03,60.99,61.11,39293,56.8072911897546,57.2968499593573,56.3362063359859,56.4470498309903,42538.8968456188,0.0,1.0
2018-03-06,60.38,60.92,60.16,60.76,55057,55.7727519030469,56.2715476305667,55.5695388288721,56.1237563038941,59605.1216152809,0.0,1.0
2018-03-07,59.35,59.45,58.79,59.38,87760,54.8213452375924,54.9137148167628,54.3040755942386,54.8490561113435,95009.6349775153,0.0,1.0
2018-03-08,59.28,59.33,58.91,59.19,40070,54.7566865321732,54.8028713217584,54.414919089243,54.6735539109199,43380.0828800027,0.0,1.0
2018-03-09,59.62,59.68,59.01,59.3,106733,55.0707431013523,55.1261648488545,54.5072886684133,54.7751604480073,115549.947243108,0.0,1.0
2018-03-12,59.42,59.9,59.15,59.47,52400,54.8860039430117,55.3293779230293,54.6366060792518,54.9321887325968,56728.6334642411,0.0,1.0
2018-03-13,59.81,60.57,59.77,60.09,44398,55.246245301776,55.9482541034705,55.2092974701078,55.5048801234529,48065.6081783468,0.0,1.0
2018-03-14,60.01,60.9,59.82,60.7,41814,55.4309844601166,56.2530737147326,55.255482259693,56.0683345563919,45268.1503754538,0.0,1.0
2018-03-15,60.59,60.97,60.45,60.7,18935,55.9667280193046,56.3177324201518,55.8374106084661,56.0683345563919,20499.1731802558,0.0,1.0
2018-03-16,59.54,60.11,59.51,60.11,63632,54.9968474380161,55.523354039287,54.969136564265,55.523354039287,68888.4810037517,0.0,1.0
2018-03-19,57.84,58.49,57.53,58.42,61647,53.4265645921204,54.0269668567276,53.1402188966924,53.9623081513083,66739.5050986655,0.0,1.0
2018-03-20,58.38,58.5,58.0,58.0,182953,53.9253603196402,54.0362038146446,53.5743559187929,53.5743559187929,198066.291568384,0.0,1.0
2018-03-21,58.81,58.85,58.26,58.46,70909,54.3225495100726,54.3594973417408,53.8145168246358,53.9992559829765,76766.6158457228,0.0,1.0
2018-03-22,56.77,57.54,56.77,57.48,104671,52.4382100949978,53.1494558546094,52.4382100949978,53.0940341071072,113317.610559839,0.0,1.0
2018-03-23,55.7,56.5,55.69,56.48,63846,51.4498555978753,52.188812231238,51.4406186399583,52.1703383154039,69120.1590106476,0.0,1.0
2018-03-26,56.61,57.35,56.19,56.8,68764,52.2904187683253,52.9739536541858,51.9024665358099,52.4659209687489,74444.422739219,0.0,1.0
2018-03-27,56.73,57.64,56.73,57.34,31201,52.4012622633297,53.2418254337797,52.4012622633297,52.9647166962688,33778.4368839272,0.0,1.0
2018-03-28,56.31,56.7,55.95,56.7,13008,52.0133100308143,52.3735513895786,51.6807795458011,52.3735513895786,14082.5584752452,0.0,1.0
2018-03-29,57.21,57.35,56.18,56.18,14422,52.8446362433473,52.9739536541858,51.8932295778929,51.8932295778929,15613.3654927726,0.0,1.0
2018-04-02,57.23,58.03,57.02,57.62,17562,52.8631101591814,53.602066792544,52.6691340429237,53.2233515179457,19012.7530705916,0.0,1.0
2018-04-03,59.09,59.49,58.48,58.91,87919,54.5811843317496,54.9506626484309,54.0177298988105,54.414919089243,95181.7695714239,0.0,1.0
2018-04-04,59.33,59.37,57.34,57.81,36739,54.8028713217584,54.8398191534265,52.9647166962688,53.3988537183693,39773.9172679915,0.0,1.0
2018-04-05,60.01,60.4,59.57,59.57,26734,55.4309844601166,55.7912258188809,55.0245583117672,55.0245583117672,28942.4291418516,0.0,1.0
2018-04-06,59.32,60.38,59.11,59.95,61476,54.7936343638413,55.7727519030469,54.5996582475836,55.3755627126144,66554.3792146505,0.0,1.0
2018-04-09,60.14,60.5,60.04,60.26,23249,55.5510649130381,55.8835953980513,55.4586953338677,55.6619084080425,25169.541973476,0.0,1.0
2018-04-10,60.53,60.61,60.27,60.38,10354,55.9113062718024,55.9852019351386,55.6711453659595,55.7727519030469,11209.3181467319,0.0,1.0
2018-04-11,60.01,60.35,60.0,60.01,24182,55.4309844601166,55.7450410292958,55.4217475021996,55.4309844601166,26179.614779242,0.0,1.0
2018-04-12,59.88,60.23,59.83,60.23,19111,55.3109040071952,55.6341975342914,55.26471921761,55.6341975342914,20689.7121018151,0.0,1.0
2018-04-13,59.92,60.47,59.92,60.41,60510,55.3478518388633,55.8558845243002,55.3478518388633,55.800462776798,65508.5803610922,0.0,1.0
2018-04-16,59.9,59.97,59.71,59.95,10354,55.3293779230293,55.3940366284485,55.1538757226056,55.3755627126144,11209.3181467319,0.0,1.0
2018-04-17,60.47,60.48,60.05,60.05,15921,55.8558845243002,55.8651214822172,55.4679322917848,55.4679322917848,17236.1941485531,0.0,1.0
2018-04-18,60.01,60.38,59.57,60.38,20612,55.4309844601166,55.7727519030469,55.0245583117672,55.7727519030469,22314.7059726133,0.0,1.0
2018-04-19,59.56,60.21,59.41,60.14,8169,55.0153213538501,55.6157236184573,54.8767669850946,55.5510649130381,8843.82073987377,0.0,1.0
2018-04-20,59.32,59.73,59.09,59.73,33010,54.7936343638413,55.1723496384397,54.5811843317496,55.1723496384397,35736.8738674542,0.0,1.0
2018-04-23,59.47,60.24,59.22,59.83,16548,54.9321887325968,55.6434344922084,54.701264784671,55.26471921761,17914.9890566081,0.0,1.0
2018-04-24,58.92,59.6,58.87,59.47,33693,54.42415604716,55.0522691855183,54.3779712575748,54.9321887325968,36476.2947960053,0.0,1.0
2018-04-25,57.99,58.23,57.63,58.23,8386,53.5651189608759,53.7868059508847,53.2325884758627,53.7868059508847,9078.7465692963,0.0,1.0
2018-04-26,58.36,58.48,58.16,58.38,11978,53.9068864038061,54.0177298988105,53.7221472454655,53.9253603196402,12967.4727411199,0.0,1.0
2018-04-27,58.89,58.89,58.51,58.51,5383,54.3964451734089,54.3964451734089,54.0454407725616,54.0454407725616,5827.67622019103,0.0,1.0
2018-04-30,59.1,59.25,58.95,59.09,69910,54.5904212896666,54.7289756584221,54.4518669209111,54.5811843317496,75685.090944372,0.0,1.0
2018-05-01,58.87,59.03,58.02,58.81,12517,54.3779712575748,54.5257625842474,53.592829834627,54.3225495100726,13550.9981883952,0.0,1.0
2018-05-02,57.73,58.32,57.58,58.32,97942,53.324958055033,53.869938572138,53.1864036862775,53.869938572138,106032.744632723,0.0,1.0
2018-05-03,57.06,57.48,56.59,57.48,28524,52.7060818745918,53.0940341071072,52.2719448524913,53.0940341071072,30880.2965827102,0.0,1.0
2018-05-04,57.08,57.35,56.75,56.75,33248,52.7245557904259,52.9739536541858,52.4197361791638,52.4197361791638,35994.5344545627,0.0,1.0
2018-05-07,56.92,57.25,56.7,56.7,58769,52.5767644637533,52.8815840750154,52.3735513895786,52.3735513895786,63623.7606881677,0.0,1.0
2018-05-08,56.98,57.12,56.66,57.03,44240,52.6321862112555,52.761503622094,52.3366035579105,52.6783710008407,47894.5561919471,0.0,1.0
2018-05-09,56.68,56.79,56.5,56.59,31856,52.3550774737446,52.4566840108319,52.188812231238,52.2719448524913,34487.5448022302,0.0,1.0
2018-05-10,56.25,56.32,55.8,56.0,39439,51.9578882833121,52.0225469887313,51.5422251770456,51.7269643353863,42696.9575419123,0.0,1.0
2018-05-11,55.61,56.0,55.51,55.96,29101,51.366722976622,51.7269643353863,51.2743533974517,51.6900165037182,31504.9611153221,0.0,1.0
2018-05-14,54.54,55.12,54.42,54.83,52096,50.3783684794994,50.9141120386874,50.267524984495,50.6462402590934,56399.5207815478,0.0,1.0
2018-05-15,53.46,53.88,53.25,53.53,213523,49.3807770244598,49.7687292569752,49.1868009082021,49.4454357298791,231161.603114221,0.0,1.0
2018-05-16,54.14,54.28,53.74,53.79,87985,50.0088901628181,50.1382075736566,49.6394118461368,49.6855966357219,95253.2216670086,0.0,1.0
2018-05-17,54.02,54.52,54.01,54.27,64029,49.8980466678137,50.3598945636654,49.8888097098967,50.1289706157395,69318.2761847689,0.0,1.0
2018-05-18,53.09,53.28,52.9,53.05,33533,49.0390095815296,49.2145117819532,48.863507381106,49.0020617498615,36303.0775945877,0.0,1.0
2018-05-21,51.68,51.94,51.05,51.64,58051,47.7365985152279,47.9767594210708,47.1546701664548,47.6996506835598,62846.4484968065,0.0,1.0
2018-05-22,52.26,52.82,52.22,52.3,98970,48.2723420744158,48.7896117177697,48.2353942427477,48.309289906084,107145.665151831,0.0,1.0
2018-05-23,52.49,52.49,51.9,51.97,51524,48.4847921065076,48.4847921065076,47.9398115894026,48.0044702948219,55780.2692864801,0.0,1.0
2018-05-24,52.11,52.3,51.93,52.16,21726,48.1337877056603,48.309289906084,47.9675224631537,48.1799724952455,23520.7307374829,0.0,1.0
2018-05-25,53.61,53.77,53.22,53.22,18689,49.5193313932153,49.6671227198879,49.159090034451,49.159090034451,20232.8517330764,0.0,1.0
2018-05-29,53.71,54.28,53.71,53.9,19548,49.6117009723857,50.1382075736566,49.6117009723857,49.7872031728093,21162.8115831867,0.0,1.0
2018-05-30,55.03,55.075,54.265,54.51,71139,50.8309794174341,50.8725457280607,50.124352136781,50.3506576057483,77015.6155727604,0.0,1.0
2018-05-31,53.79,54.02,53.35,53.38,26023,49.6855966357219,49.8980466678137,49.2791704873725,49.3068813611236,28172.6952030524,0.0,1.0
2018-06-01,53.6,53.68,53.32,53.32,9949,49.5100944352983,49.5839900986346,49.2514596136214,49.2514596136214,10770.8621056438,0.0,1.0
2018-06-04,51.74,52.55,51.71,52.54,33338,47.7920202627301,48.5402138540098,47.764309388979,48.5309768960928,36091.9691303601,0.0,1.0
2018-06-05,50.2,50.68,50.2,50.61,92712,46.369528743507,46.8129027235246,46.369528743507,46.7482440181054,100370.707361388,0.0,1.0
2018-06-06,51.8,52.03,51.33,51.33,123061,47.8474420102323,48.0598920423241,47.4133049881317,47.4133049881317,133226.762647767,0.0,1.0
2018-06-07,51.82,52.75,51.68,52.75,35805,47.8659159260664,48.7249530123505,47.7365985152279,48.7249530123505,38762.7618547166,0.0,1.0
2018-06-08,52.41,52.6,52.18,52.6,59967,48.4108964431713,48.586398643595,48.1984464110796,48.586398643595,64920.7244837815,0.0,1.0
2018-06-11,52.73,52.85,52.54,52.63,19401,48.7064790965164,48.8173225915208,48.5309768960928,48.6141095173461,21003.6682793844,0.0,1.0
2018-06-12,52.73,52.93,52.6,52.73,15349,48.7064790965164,48.8912182548571,48.586398643595,48.7064790965164,16616.9426534854,0.0,1.0
2018-06-13,52.39,52.85,52.28,52.7,19539,48.3924225273373,48.8173225915208,48.2908159902499,48.6787682227653,21153.068115607,0.0,1.0
2018-06-14,52.46,53.11,52.41,52.76,17416,48.4570812327565,49.0574834973637,48.4108964431713,48.7341899702675,18854.6923742981,0.0,1.0
2018-06-15,51.97,52.0,51.48,52.0,14483,48.0044702948219,48.032181168573,47.5518593568872,48.032181168573,15679.404550813,0.0,1.0
2018-06-18,51.43,51.49,51.11,51.34,43754,47.5056745673021,47.5610963148043,47.210091913957,47.4225419460488,47368.4089426413,0.0,1.0
2018-06-19,51.29,51.29,50.64,50.78,36265,47.3763571564636,47.3763571564636,46.7759548918565,46.9052723026949,39260.7613087921,0.0,1.0
2018-06-20,51.3,51.39,51.15,51.15,21087,47.3855941143807,47.468726735634,47.2470397456252,47.2470397456252,22828.9445393216,0.0,1.0
2018-06-21,50.48,51.13,50.42,51.0,76671,46.6281635651839,47.2285658297911,46.5727418176817,47.1084853768697,83004.6003117716,0.0,1.0
2018-06-22,50.7,50.95,50.68,50.87,78403,46.8313766393587,47.0623005872845,46.8129027235246,46.9884049239482,84879.6765171162,0.0,1.0
2018-06-25,49.79,50.6,49.73,50.6,42416,45.9908134689086,46.7390070601883,45.9353917214064,46.7390070601883,45919.8800957872,0.0,1.0
2018-06-26,49.46,49.77,49.17,49.36,67358,45.6859938576465,45.9723395530746,45.4181220780526,45.5936242784762,72922.2765817625,0.0,1.0
2018-06-27,47.71,49.34,47.71,48.93,79895,44.0695262221657,45.5751503626421,44.0695262221657,45.1964350880438,86494.9269203348,0.0,1.0
2018-06-28,47.39,47.67,46.05,47.0,44135,43.7739435688206,44.0325783904976,42.5361912079382,43.4137022100563,47780.8824035169,0.0,1.0
2018-06-29,48.67,48.69,48.2,48.2,17766,44.9562741822009,44.974748098035,44.5221371601003,44.5221371601003,19233.605002399,0.0,1.0
2018-07-02,47.75,48.32,47.46,47.46,42422,44.1064740538338,44.6329806551047,43.8386022742399,43.8386022742399,45926.3757408404,0.0,1.0
2018-07-03,48.17,48.64,48.17,48.62,7580,44.4944262863492,44.9285633084498,44.4944262863492,44.9100893926157,8206.16491715549,0.0,1.0
2018-07-05,47.75,48.0,47.6501,48.0,10712,44.1064740538338,44.3373980017597,44.0141968442427,44.3373980017597,11596.8916349036,0.0,1.0
2018-07-06,48.61,48.72,48.29,48.51,60174,44.9008524346987,45.0024589717861,44.6052697813536,44.8084828555284,65144.8242381153,0.0,1.0
2018-07-09,49.47,49.47,48.93,48.93,7989,45.6952308155636,45.6952308155636,45.1964350880438,45.1964350880438,8648.95138827904,0.0,1.0
2018-07-10,50.02,50.05,49.49,49.8,22228,46.2032635010004,46.2309743747515,45.7137047313976,46.0000504268257,24064.1997069304,0.0,1.0
2018-07-11,49.27,49.51,49.07,49.31,8424,45.5104916572229,45.7321786472317,45.3257524988822,45.547439488891,9119.88565463296,0.0,1.0
2018-07-12,49.75,49.99,49.45,49.45,67857,45.9538656372405,46.1755526272493,45.6767568997295,45.6767568997295,73462.4977286834,0.0,1.0
2018-07-13,48.78,49.01,48.56,49.0,13110,45.0578807192883,45.27033075138,44.8546676451135,45.261093793463,14192.9844411489,0.0,1.0
2018-07-16,47.21,47.42,47.06,47.15,105911,43.6076783263141,43.8016544425717,43.4691239575586,43.5522565788118,114660.043870825,0.0,1.0
2018-07-17,48.22,48.22,47.52,47.52,19216,44.5406110759344,44.5406110759344,43.8940240217421,43.8940240217421,20803.3858902454,0.0,1.0
2018-07-18,47.58,47.74,47.35,47.35,20485,43.9494457692443,44.0972370959168,43.7369957371525,43.7369957371525,22177.2148189881,0.0,1.0
2018-07-19,46.72,46.96,46.27,46.79,55378,43.1550673883794,43.3767543783882,42.7394042821129,43.2197260937986,59952.6386256249,0.0,1.0
2018-07-20,47.02,47.24,46.77,47.24,15475,43.4321761258904,43.6353892000651,43.2012521779646,43.6353892000651,16753.3511996017,0.0,1.0
2018-07-23,46.98,47.02,46.88,47.01,12767,43.3952282942223,43.4321761258904,43.302858715052,43.4229391679734,13821.65006561,0.0,1.0
2018-07-24,48.68,48.92,48.34,48.43,32397,44.9655111401179,45.1871981301267,44.6514545709388,44.7345871921921,35073.2354645233,0.0,1.0
2018-07-25,48.9,48.93,48.53,48.53,11632,45.1687242142927,45.1964350880438,44.8269567713624,44.8269567713624,12592.8905430544,0.0,1.0
2018-07-26,49.19,49.29,48.95,49.03,13034,45.4365959938866,45.528965573057,45.2149090038778,45.2888046672141,14110.7062704756,0.0,1.0
2018-07-27,49.97,50.15,49.64,49.78,137372,46.1570787114152,46.3233439539218,45.8522591001531,45.9815765109916,148719.958707056,0.0,1.0
2018-07-30,50.0,50.37,49.91,50.09,116226,46.1847895851663,46.5265570280966,46.101656963913,46.2679222064196,125827.140324712,0.0,1.0
2018-07-31,50.63,50.74,50.25,50.4,16539,46.7667179339394,46.8683244710268,46.4157135330922,46.5542679018477,17905.2455890283,0.0,1.0
2018-08-01,50.51,50.69,50.36,50.69,11544,46.655874438935,46.8221396814416,46.5173200701795,46.8221396814416,12497.6210822748,0.0,1.0
2018-08-02,50.57,50.6,50.2,50.5,28913,46.7112961864372,46.7390070601883,46.369528743507,46.646637481018,31301.4309036566,0.0,1.0
2018-08-03,51.37,51.48,50.94,50.99,47064,47.4502528197999,47.5518593568872,47.0530636293675,47.0992484189526,50951.8397969664,0.0,1.0
2018-08-06,50.89,51.14,50.37,51.14,19718,47.0068788397823,47.2378027877081,46.5265570280966,47.2378027877081,21346.8548596929,0.0,1.0
2018-08-07,50.72,51.19,50.64,51.17,21355,46.8498505551927,47.2839875772933,46.7759548918565,47.2655136614592,23119.083351696,0.0,1.0
2018-08-08,50.76,50.85,50.31,50.42,11704,46.8867983868609,46.9699310081142,46.4711352805944,46.5727418176817,12670.8382836923,0.0,1.0
2018-08-09,50.79,51.29,50.71,51.28,54704,46.914509260612,47.3763571564636,46.8406135972757,47.3671201985466,59222.9611646535,0.0,1.0
2018-08-10,49.7,50.94,49.7,50.94,14176,45.9076808476553,47.0530636293675,45.9076808476553,47.0530636293675,15347.0440455932,0.0,1.0
2018-08-13,48.8,49.45,48.7,49.45,23186,45.0763546351223,45.6767568997295,44.983985055952,45.6767568997295,25101.3377004178,0.0,1.0
2018-08-14,49.26,49.31,48.6,48.66,37594,45.5012546993059,45.547439488891,44.8916154767817,44.9470372242839,40699.5466880664,0.0,1.0
2018-08-15,48.12,48.63,47.81,48.6,54761,44.4482414967641,44.9193263505328,44.161895801336,44.8916154767817,59284.6697926585,0.0,1.0
2018-08-16,48.7,48.82,48.43,48.53,9206,44.983985055952,45.0948285509564,44.7345871921921,44.8269567713624,9966.48472656114,0.0,1.0
2018-08-17,49.47,49.47,48.54,48.54,52218,45.6952308155636,45.6952308155636,44.8361937292795,44.8361937292795,56531.5988976286,0.0,1.0
2018-08-20,49.45,49.61,49.3,49.3,36819,45.6767568997295,45.824548226402,45.538202530974,45.538202530974,39860.5258687002,0.0,1.0
2018-08-21,49.66,49.8,49.45,49.45,56554,45.8707330159872,46.0000504268257,45.6767568997295,45.6767568997295,61225.7850560437,0.0,1.0
2018-08-22,49.96,49.96,49.66,49.66,18457,46.1478417534982,46.1478417534982,45.8707330159872,45.8707330159872,19981.686791021,0.0,1.0
2018-08-23,49.0,49.51,48.94,49.47,50756,45.261093793463,45.7321786472317,45.2056720459608,45.6952308155636,54948.826719676,0.0,1.0
2018-08-24,49.53,49.74,49.17,49.17,15164,45.7506525630658,45.9446286793235,45.4181220780526,45.4181220780526,16416.6602643464,0.0,1.0
2018-08-27,49.85,49.95,49.3,49.3,16580,46.0462352164108,46.1386047955812,45.538202530974,45.538202530974,17949.6324968916,0.0,1.0
2018-08-28,49.36,49.94,49.36,49.69,6692,45.5936242784762,46.1293678376641,45.5936242784762,45.8984438897383,7244.80944928819,0.0,1.0
2018-08-29,49.4,49.6,49.18,49.18,19785,45.6305721101443,45.815311268485,45.4273590359696,45.4273590359696,21419.3895627865,0.0,1.0
2018-08-30,49.4,49.5,49.0,49.0,25865,45.6305721101443,45.7229416893147,45.261093793463,45.261093793463,28001.6432166526,0.0,1.0
2018-08-31,49.97,50.3,49.59,49.59,94275,46.1570787114152,46.4618983226773,45.806074310568,45.806074310568,102062.822897735,0.0,1.0
2018-09-04,47.91,48.82,47.69,48.17,33200,44.2542653805064,45.0948285509564,44.0510523063316,44.4944262863492,35942.5692941375,0.0,1.0
2018-09-05,47.85,47.87,47.67,47.68,51080,44.1988436330042,44.2173175488382,44.0325783904976,44.0418153484146,55299.5915525464,0.0,1.0
2018-09-06,47.9,47.96,47.67,47.78,7800,44.2450284225893,44.3004501700915,44.0325783904976,44.1341849275849,8444.3385691046,0.0,1.0
2018-09-07,48.03,48.54,47.58,48.0,6779,44.3651088755108,44.8361937292795,43.9494457692443,44.3373980017597,7338.99630255897,0.0,1.0
2018-09-10,47.19,47.6,47.04,47.51,9882,43.58920441048,43.9679196850783,43.4506500417245,43.884787063825,10698.3274025502,0.0,1.0
2018-09-11,46.63,46.85,46.36,46.85,85285,43.0719347671261,43.2751478413008,42.8225369033662,43.2751478413008,92330.1813930879,0.0,1.0
2018-09-12,47.2,47.25,46.74,46.74,31253,43.598441368397,43.6446261579822,43.1735413042135,43.1735413042135,33834.7324743879,0.0,1.0
2018-09-13,47.79,48.19,47.22,48.19,21250,44.143421885502,44.5129002021833,43.6169152842311,44.5129002021833,23005.4095632657,0.0,1.0
2018-09-14,47.75,47.85,47.54,47.79,11693,44.1064740538338,44.1988436330042,43.9124979375761,44.143421885502,12658.9296010949,0.0,1.0
2018-09-17,47.48,47.79,47.45,47.59,18815,43.8570761900739,44.143421885502,43.8293653163228,43.9586827271613,20369.2602791927,0.0,1.0
2018-09-18,46.75,46.87,46.5,46.52,30201,43.1827782621305,43.2936217571349,42.9518543142047,42.9703282300388,32695.8293750677,0.0,1.0
2018-09-19,47.0,47.0,46.56,46.56,44353,43.4137022100563,43.4137022100563,43.0072760617069,43.0072760617069,48016.8908404482,0.0,1.0
2018-09-20,47.64,47.71,47.05,47.62,28627,44.0048675167465,44.0695262221657,43.4598869996415,43.9863936009124,30991.8051561227,0.0,1.0
2018-09-21,44.1,45.5,44.06,45.44,163152,40.7349844141167,42.0281585225014,40.6980365824486,41.9727367749992,176629.580285455,0.0,1.0
2018-09-24,42.92,43.38,42.87,43.01,102064,39.6450233799068,40.0699234440903,39.5988385903216,39.7281560011601,110495.252784242,0.0,1.0
2018-09-25,42.55,42.92,42.38,42.92,172616,39.3032559369765,39.6450233799068,39.146227652387,39.6450233799068,186875.377749303,0.0,1.0
2018-09-26,42.39,42.64,42.12,42.17,82087,39.155464610304,39.3863885582298,38.9060667465441,38.9522515361293,88868.002579755,0.0,1.0
2018-09-27,41.81,41.99,41.45,41.65,103226,38.6197210511161,38.7859862936227,38.2871905661029,38.4719297244435,111753.242709537,0.0,1.0
2018-09-28,40.05,40.32,39.9,40.08,330216,36.9940164577182,37.2434143214781,36.8554620889627,37.0217273314693,357494.32114557,0.0,1.0
2018-10-01,39.62,40.36,39.61,40.05,113932,36.5968272672858,37.2803621531463,36.5875903093688,36.9940164577182,123343.638699388,0.0,1.0
2018-10-02,39.15,39.67,39.06,39.39,136474,36.1626902451852,36.643012056871,36.0795576239319,36.384377235194,147747.7771641,0.0,1.0
2018-10-03,39.2,39.99,39.19,39.77,66585,36.2088750347704,36.938594710216,36.1996380768534,36.7353816360413,72085.420977414,0.0,1.0
2018-10-04,38.4,39.0,38.23,39.0,65909,35.4699184014077,36.0241358764297,35.3128901168182,36.0241358764297,71353.578301425,0.0,1.0
2018-10-05,37.62,38.01,37.25,37.99,74701,34.7494356838791,35.1096770426434,34.4076682409489,35.0912031268094,80871.8635193183,0.0,1.0
2018-10-08,37.28,37.37,36.58,37.05,436564,34.4353791147,34.5185117359533,33.7887920605077,34.2229290826082,472627.464497766,0.0,1.0
2018-10-09,36.72,37.1,36.65,36.87,128223,33.9181094713461,34.2691138721934,33.8534507659269,34.0566638401016,138815.1826085,0.0,1.0
2018-10-10,37.42,38.26,37.4,38.03,107916,34.5646965255385,35.3406009905693,34.5462226097044,35.1281509584775,116830.671926089,0.0,1.0
2018-10-11,37.71,38.23,37.26,37.7,57421,34.8325683051324,35.3128901168182,34.4169051988659,34.8233313472154,62164.405766225,0.0,1.0
2018-10-12,39.04,39.19,38.69,38.95,75239,36.0610837080979,36.1996380768534,35.7377901810017,35.9779510868446,81454.3063590846,0.0,1.0
2018-10-15,39.59,39.84,39.34,39.5,127917,36.5691163935347,36.8000403414605,36.3381924456089,36.4859837722814,138483.904710789,0.0,1.0
2018-10-16,40.96,41.06,40.27,40.27,97036,37.8345796281683,37.9269492073386,37.197229531893,37.197229531893,105051.902229696,0.0,1.0
2018-10-17,39.38,39.54,38.79,39.4,40923,36.375140277277,36.5229316039495,35.830159760172,36.3936141931111,44303.5470850599,0.0,1.0
2018-10-18,38.3,38.87,38.27,38.82,18037,35.3775488222374,35.9040554235083,35.3498379484863,35.8578706339231,19526.9916372999,0.0,1.0
2018-10-19,38.74,39.08,38.68,38.72,13169,35.7839749705869,36.098031539766,35.7285532230847,35.7655010547528,14256.8582841716,0.0,1.0
2018-10-22,37.98,38.27,37.57,37.82,243910,35.0819661688923,35.3498379484863,34.703250894294,34.9341748422198,264058.797485936,0.0,1.0
2018-10-23,38.09,38.33,37.43,37.52,98824,35.1835727059797,35.4052596959885,34.5739334834555,34.6570661047088,106987.604455537,0.0,1.0
2018-10-24,37.46,38.43,37.46,38.3,22589,34.6016443572066,35.4976292751588,34.6016443572066,35.3775488222374,24455.0210176287,0.0,1.0
2018-10-25,37.56,37.93,37.33,37.49,40723,34.6940139363769,35.0357813793072,34.4815639042852,34.6293552309577,44087.025583288,0.0,1.0
2018-10-26,37.94,38.17,37.33,37.33,16526,35.0450183372242,35.257468369316,34.4815639042852,34.4815639042852,17891.1716914131,0.0,1.0
2018-10-29,38.0,38.86,37.75,38.58,52889,35.1004400847264,35.8948184655913,34.8695161368006,35.6361836439143,57258.0285360734,0.0,1.0
2018-10-30,39.23,39.54,38.78,38.78,22457,36.2365859085215,36.5229316039495,35.820922802255,35.820922802255,24312.1168264592,0.0,1.0
2018-10-31,39.11,39.32,39.0,39.32,29170,36.1257424135171,36.3197185297748,36.0241358764297,36.3197185297748,31579.6610334334,0.0,1.0
2018-11-01,41.06,41.16,39.98,40.08,59357,37.9269492073386,38.0193187865089,36.929357752299,37.0217273314693,64260.3339033771,0.0,1.0
2018-11-02,40.79,41.27,40.43,41.27,70469,37.6775513435787,38.1209253235963,37.3450208585655,38.1209253235963,76290.2685418245,0.0,1.0
2018-11-05,41.1,41.16,40.61,40.61,16912,37.9638970390067,38.0193187865089,37.5112861010721,37.5112861010721,18309.0581898329,0.0,1.0
2018-11-06,40.71,40.85,40.58,40.85,74201,37.6036556802424,37.7329730910809,37.483575227321,37.7329730910809,80330.5597648885,0.0,1.0
2018-11-07,41.98,41.98,41.04,41.39,44475,38.7767493357056,38.7767493357056,37.9084752915045,38.2317688186007,48148.9689565291,0.0,1.0
2018-11-08,41.11,41.75,41.1,41.56,26063,37.9731339969238,38.5642993036139,37.9638970390067,38.3887971031903,28215.9995034068,0.0,1.0
2018-11-09,41.34,41.62,41.26,41.52,32982,38.1855840290155,38.4442188506925,38.1116883656792,38.3518492715221,35706.5608572061,0.0,1.0
2018-11-12,40.82,41.12,40.69,41.03,133688,37.7052622173298,37.9823709548408,37.5851817644084,37.8992383335875,144731.632644417,0.0,1.0
2018-11-13,41.49,41.64,41.11,41.19,48724,38.324138397771,38.4626927665265,37.9731339969238,38.04702966026,52748.9682616734,0.0,1.0
2018-11-14,41.59,41.86,41.16,41.86,40114,38.4165079769414,38.6659058407012,38.0193187865089,38.6659058407012,43427.7176103925,0.0,1.0
2018-11-15,41.76,41.82,41.38,41.38,30854,38.5735362615309,38.6289580090331,38.2225318606837,38.2225318606837,33402.772078353,0.0,1.0
2018-11-16,41.76,41.77,41.26,41.3,11165,38.5735362615309,38.582773219448,38.1116883656792,38.1486361973474,12087.312836417,0.0,1.0
2018-11-19,41.36,41.82,41.27,41.46,15246,38.2040579448496,38.6289580090331,38.1209253235963,38.2964275240199,16505.4340800729,0.0,1.0
2018-11-20,40.61,40.86,40.42,40.86,57559,37.5112861010721,37.7422100489979,37.3357839006485,37.7422100489979,62313.8056024476,0.0,1.0
2018-11-21,41.49,41.57,41.19,41.25,11601,38.324138397771,38.3980340611073,38.04702966026,38.1024514077622,12559.3297102798,0.0,1.0
2018-11-23,41.5,41.52,41.04,41.13,7027,38.3333753556881,38.3518492715221,37.9084752915045,37.9916079127578,7607.48296475614,0.0,1.0
2018-11-26,41.03,41.24,40.75,41.0,42171,37.8992383335875,38.0932144498452,37.6406035119106,37.8715274598364,45654.6412561166,0.0,1.0
2018-11-27,41.21,41.28,40.96,40.96,15880,38.0655035760941,38.1301622815133,37.8345796281683,37.8345796281683,17191.8072406899,0.0,1.0
2018-11-28,41.76,41.76,40.88,41.16,19766,38.5735362615309,38.5735362615309,37.760683964832,38.0193187865089,21398.8200201181,0.0,1.0
2018-11-29,41.76,41.9,41.66,41.79,11714,38.5735362615309,38.7028536723694,38.4811666823606,38.601247135282,12681.6643587809,0.0,1.0
2018-11-30,41.9,41.9,41.44,41.78,208147,38.7028536723694,38.7028536723694,38.2779536081859,38.592010177365,225341.505146591,0.0,1.0
2018-12-03,41.74,41.9,41.67,41.79,14709,38.5550623456969,38.7028536723694,38.4904036402776,38.601247135282,15924.0738478153,0.0,1.0
2018-12-04,41.22,41.92,41.22,41.78,28386,38.0747405340111,38.7213275882035,38.0747405340111,38.592010177365,30730.8967464876,0.0,1.0
2018-12-06,40.55,40.7,40.0,40.22,16894,37.4558643535699,37.5944187223254,36.9478316681331,37.1510447423078,18289.5712546735,0.0,1.0
2018-12-07,39.36,40.06,39.24,40.04,16780,36.3566663614429,37.0032534156353,36.2458228664385,36.9847794998012,18166.1539986635,0.0,1.0
2018-12-10,37.4,38.51,37.25,37.75,99859,34.5462226097044,35.5715249384951,34.4076682409489,34.8695161368006,108108.103227207,0.0,1.0
2018-12-11,39.2,39.44,38.82,39.44,43643,36.2088750347704,36.4305620247792,35.8578706339231,36.4305620247792,47248.2395091579,0.0,1.0
2018-12-12,40.79,40.81,40.25,40.25,29282,37.6775513435787,37.6960252594128,37.1787556160589,37.1787556160589,31700.9130744257,0.0,1.0
2018-12-13,40.92,41.14,40.83,40.83,39214,37.7976317965001,38.0008448706749,37.7144991752468,37.7144991752468,42453.3708524189,0.0,1.0
2018-12-14,40.73,40.87,40.49,40.52,7507,37.6221295960765,37.751447006915,37.4004426060677,37.4281534798188,8127.13456900874,0.0,1.0
2018-12-17,40.67,41.1,40.6517,40.81,30823,37.5667078485743,37.9638970390067,37.5498042155861,37.6960252594128,33369.2112455783,0.0,1.0
2018-12-18,42.03,42.34,41.69,41.74,46954,38.8229341252908,39.1092798207189,38.5088775561117,38.5550623456969,50832.7529709919,0.0,1.0
2018-12-19,41.64,42.9,41.58,42.28,23694,38.4626927665265,39.6265494640727,38.4072710190243,39.0538580732166,25651.3023149185,0.0,1.0
2018-12-20,42.57,42.96,42.31,42.96,66949,39.3669909466041,39.7276469595046,39.1265536046704,39.7276469595046,72396.1588495717,0.049,1.0
2018-12-21,42.08,42.33,41.73,41.94,71092,38.9138590329598,39.1450487848191,38.5901933803568,38.7843927719186,76876.2449765307,0.0,1.0
2018-12-24,41.32,41.94,41.13,41.5,45881,38.2110421873075,38.7843927719186,38.0353379758944,38.3774988086462,49614.0071424099,0.0,1.0
2018-12-26,41.56,41.77,41.05,41.33,17751,38.4329843490924,38.6271837406543,37.9613572552994,38.2202897773819,19195.2712622855,0.0,1.0
2018-12-27,41.96,42.12,41.11,41.69,30405,38.8028879520673,38.9508493932573,38.0168427957457,38.5532030200593,32878.8362756909,0.0,1.0
2018-12-28,42.21,42.5499,41.75,42.0,20482,39.0340777039267,39.3484032905546,38.6086885605055,38.8398783123648,22148.4730997763,0.0,1.0
2018-12-31,42.4,42.77,42.4,42.43,30611,39.2097819153397,39.5519427480915,39.2097819153397,39.2375246855629,33101.5970148059,0.0,1.0
2019-01-02,42.65,42.66,41.9255,41.95,21870,39.4409716671991,39.4502192572734,38.7709837663108,38.793640361993,23649.4046817747,0.0,1.0
2019-01-03,41.45,41.94,41.32,41.84,27818,38.3312608582743,38.7843927719186,38.2110421873075,38.6919168711749,30081.3506830182,0.0,1.0
2019-01-04,42.68,42.68,41.88,41.9,32088,39.4687144374222,39.4687144374222,38.7289072314724,38.7474024116211,34698.7698870044,0.0,1.0
2019-01-07,41.99,42.4,41.82,42.3,32764,38.8306307222905,39.2097819153397,38.6734216910261,39.117306014596,35429.7711474012,0.0,1.0
2019-01-08,42.29,42.4,42.14,42.31,19726,39.1080584245216,39.2097819153397,38.969344573406,39.1265536046704,21330.9628144805,0.0,1.0
2019-01-09,42.25,42.29,41.87,41.98,74399,39.0710680642241,39.1080584245216,38.719659641398,38.8213831322161,80452.3117932948,0.0,1.0
2019-01-10,42.46,42.46,41.89,41.89,29986,39.265267455786,39.265267455786,38.7381548215467,38.7381548215467,32425.7452577821,0.0,1.0
2019-01-11,42.11,42.31,41.91,41.91,40636,38.9416018031829,39.1265536046704,38.7566500016955,38.7566500016955,43942.2591974667,0.0,1.0
2019-01-14,41.62,41.9,41.58,41.9,8556,38.4884698895387,38.7474024116211,38.4514795292412,38.7474024116211,9252.14021295218,0.0,1.0
2019-01-15,42.09,42.2,41.73,41.73,36080,38.9231066230342,39.0248301138523,38.5901933803568,38.5901933803568,39015.5702294664,0.0,1.0
2019-01-16,42.43,42.44,42.18,42.18,12509,39.2375246855629,39.2467722756372,39.0063349337035,39.0063349337035,13526.7674057759,0.0,1.0
2019-01-17,42.1,42.14,41.79,41.79,32225,38.9323542131086,38.969344573406,38.645678920803,38.645678920803,34846.916592144,0.0,1.0
2019-01-18,41.65,41.94,41.51,41.8,35956,38.5162126597618,38.7843927719186,38.3867463987206,38.6549265108774,38881.4812408729,0.0,1.0
2019-01-22,40.59,41.08,40.41,41.08,51988,37.5359681118783,37.9891000255226,37.3695114905396,37.9891000255226,56217.8898306403,0.0,1.0
2019-01-23,41.0,41.0,40.62,40.88,37015,37.9151193049276,37.9151193049276,37.5637108821014,37.8041482240351,40026.6444579739,0.0,1.0
2019-01-24,40.8,40.97,40.51,40.74,51143,37.7301675034401,37.8873765347045,37.4619873912833,37.6746819629939,55304.1382551442,0.0,1.0
2019-01-25,40.18,40.28,40.0,40.01,20877,37.156816918829,37.2492928195728,36.9903602974903,36.9996078875647,22575.6114102154,0.0,1.0
2019-01-28,38.9,39.06,38.62,39.06,300145,35.9731253893093,36.1210868304993,35.7141928672269,36.1210868304993,324565.640979025,0.0,1.0
2019-01-29,38.69,39.03,38.67,38.81,74047,35.7789259977475,36.0933440602762,35.7604308175988,35.88989707864,80071.6720837389,0.0,1.0
2019-01-30,39.45,39.63,38.86,38.9,19247,36.4817428433998,36.6481994647385,35.9361350290118,35.9731253893093,20812.9900278975,0.0,1.0
2019-01-31,39.76,39.85,39.54,39.63,10921,36.7684181357054,36.8516464463747,36.5649711540692,36.6481994647385,11809.56326153,0.0,1.0
2019-02-01,38.99,39.44,38.9,39.44,40520,36.0563536999787,36.4724952533254,35.9731253893093,36.4724952533254,43816.8211113631,0.0,1.0
2019-02-04,38.44,38.57,38.14,38.56,71705,35.5477362458882,35.667954916855,35.270308543657,35.6587073267807,77539.1203798195,0.0,1.0
2019-02-05,38.17,38.17,37.94,38.12,32043,35.2980513138801,35.2980513138801,35.0853567421696,35.2518133635083,34650.1085604987,0.0,1.0
2019-02-06,37.92,38.2,37.89,38.17,22552,35.0668615620208,35.3257940841033,35.0391187917977,35.2980513138801,24386.894119039,0.0,1.0
2019-02-07,38.59,38.65,38.33,38.49,32139,35.6864500970038,35.74193563745,35.4460127550701,35.5939741962601,34753.9193903775,0.0,1.0
2019-02-08,37.95,38.09,37.88,37.99,23154,35.0946043322439,35.2240705932852,35.0298712017233,35.1315946925414,25037.8745314043,0.0,1.0
2019-02-11,37.39,37.75,37.39,37.75,39583,34.5767392880791,34.9096525307565,34.5767392880791,34.9096525307565,42803.5841572331,0.0,1.0
2019-02-12,37.69,37.8,37.61,37.66,26798,34.8541669903102,34.9558904811283,34.7801862697153,34.8264242200871,28978.3606155555,0.0,1.0
2019-02-13,36.97,37.47,36.96,37.4,44651,34.1883405049554,34.650720008674,34.1790929148811,34.5859868781534,48283.9308845872,0.0,1.0
2019-02-14,37.38,37.43,36.95,37.14,50458,34.5674916980047,34.6137296483766,34.1698453248067,34.3455495362198,54563.4047294461,0.0,1.0
2019-02-15,36.86,37.0,36.81,36.81,24052,34.0866170141373,34.2160832751785,34.0403790637655,34.0403790637655,26008.938335896,0.0,1.0
2019-02-19,36.8717,36.97,36.6,36.69,36775,34.0974366945243,34.1883405049554,33.8461796722036,33.929407982873,39767.1173832769,0.0,1.0
2019-02-20,37.18,37.38,37.15,37.24,16905,34.3825398965173,34.5674916980047,34.3547971262941,34.4380254369635,18280.4383239781,0.0,1.0
2019-02-21,37.49,37.7776,37.42,37.55,20842,34.6692151888228,34.9351758793618,34.6044820583022,34.724700729269,22537.763711822,0.0,1.0
2019-02-22,38.13,38.2787,37.86,37.86,28223,35.2610609535826,35.3985726179886,35.0113760215746,35.0113760215746,30519.3026215696,0.0,1.0
2019-02-25,38.63,38.885,38.46,38.47,28403,35.7234404573013,35.9592540041978,35.5662314260369,35.5754790161113,30713.9479275924,0.0,1.0
2019-02-26,38.05,38.24,38.0,38.04,41443,35.1870802329877,35.3627844444007,35.1408422826158,35.1778326429133,44814.9189861357,0.0,1.0
2019-02-27,37.8,38.03,37.77,37.98,19044,34.9558904811283,35.1685850528389,34.9281477109052,35.1223471024671,20593.4733772162,0.0,1.0
2019-02-28,38.55,38.76,38.28,38.28,18353,35.6494597367063,35.8436591282681,35.3997748046982,35.3997748046982,19846.2516746507,0.0,1.0
2019-03-01,39.15,39.47,39.13,39.36,21366,36.2043151411686,36.5002380235486,36.1858199610199,36.3985145327305,23104.3978249108,0.0,1.0
2019-03-04,39.12,39.36,38.81,39.34,26309,36.1765723709455,36.3985145327305,35.88989707864,36.3800193525817,28449.5742008601,0.0,1.0
2019-03-05,41.6,41.62,40.96,41.03,116846,38.4699747093899,38.4884698895387,37.8781289446301,37.9428620751507,126352.919041913,0.0,1.0
2019-03-06,42.15,42.3,41.99,41.99,85699,38.9785921634804,39.117306014596,38.8306307222905,38.8306307222905,92671.711560284,0.0,1.0
2019-03-07,41.53,42.2,41.53,42.2,44583,38.4052415788693,39.0248301138523,38.4052415788693,39.0248301138523,48210.398213423,0.0,1.0
2019-03-08,41.77,41.88,41.62,41.85,31123,38.6271837406543,38.7289072314724,38.4884698895387,38.7011644612492,33655.2547741597,0.0,1.0
2019-03-11,43.09,43.18,42.77,42.77,121383,39.8478656304714,39.9310939411408,39.5519427480915,39.5519427480915,131259.0621165,0.0,1.0
2019-03-12,43.38,43.46,43.24,43.4,19604,40.1160457426283,40.1900264632232,39.986579481587,40.134540922777,21199.0365515094,0.0,1.0
2019-03-13,43.18,43.47,42.97,43.29,57335,39.9310939411408,40.1992740532976,39.736894549579,40.0328174319589,61999.9367823297,0.0,1.0
2019-03-14,43.28,43.4,43.16,43.16,13635,40.0235698418845,40.134540922777,39.912598760992,39.912598760992,14744.3819312299,0.0,1.0
2019-03-15,43.19,43.2389,42.97,43.06,30350,39.9403415312152,39.9855622466789,39.736894549579,39.8201228602483,32819.3613210728,0.0,1.0
2019-03-18,43.84,43.84,43.41,43.41,66346,40.5414348860494,40.5414348860494,40.1437885128514,40.1437885128514,71744.0970743952,0.0,1.0
2019-03-19,43.68,43.89,43.6701,43.89,45454,40.3934734448594,40.5876728364212,40.3843183306858,40.5876728364212,49152.2652220113,0.0,1.0
2019-03-20,43.95,44.17,43.48,43.48,15329,40.6431583768675,40.8466053585037,40.208521643372,40.208521643372,16576.210533467,0.0,1.0
2019-03-21,43.8,43.85,43.56,43.68,21862,40.5044445257519,40.5506824761238,40.282502363967,40.3934734448594,23640.7537792848,0.0,1.0
2019-03-22,42.37,43.0,42.34,42.99,25861,39.1820391451166,39.7646373198021,39.1542963748935,39.7553897297277,27965.1236614255,0.0,1.0
2019-03-25,42.3,42.56,42.23,42.35,8330,39.117306014596,39.3577433565297,39.0525728840754,39.1635439649679,9007.7522176124,0.0,1.0
2019-03-26,42.83,43.36,42.67,42.87,82364,39.6074282885378,40.0975505624795,39.4594668473478,39.6444186488352,89065.3665848051,0.0,1.0
2019-03-27,43.14,43.44,43.0,43.44,39138,39.8941035808433,40.1715312830745,39.7646373198021,40.1715312830745,42322.3777062322,0.0,1.0
2019-03-28,43.73,43.82,43.45,43.82,58382,40.4397113952313,40.5229397059006,40.1807788731489,40.5229397059006,63132.1236456959,0.0,1.0
2019-03-29,43.88,44.01,43.61,44.0,62049,40.5784252463469,40.6986439173137,40.3287403143388,40.6893963272394,67097.4810745056,0.0,1.0
2019-04-01,44.62,44.68,44.27,44.27,50328,41.2627469118504,41.3182324522967,40.9390812592474,40.9390812592474,54422.8275639853,0.0,1.0
2019-04-02,44.54,44.62,44.34,44.47,54323,41.1887661912555,41.2627469118504,41.003814389768,41.1240330607349,58742.8719948809,0.0,1.0
2019-04-03,44.29,44.3,44.02,44.22,52069,40.9575764393961,40.9668240294705,40.7078915073881,40.8928433088755,56305.4802183506,0.0,1.0
2019-04-04,43.6,43.7,43.28,43.7,34320,40.3194927242644,40.4119686250082,40.0235698418845,40.4119686250082,37112.3716816876,0.0,1.0
2019-04-05,43.93,44.01,43.8,43.8,38529,40.6246631967187,40.6986439173137,40.5044445257519,40.5044445257519,41663.8277541883,0.0,1.0
2019-04-08,43.48,43.6,43.36,43.36,7687,40.208521643372,40.3194927242644,40.0975505624795,40.0975505624795,8312.43592998637,0.0,1.0
2019-04-09,43.45,43.52,43.38,43.52,7048,40.1807788731489,40.2455120036695,40.1160457426283,40.2455120036695,7621.4450936053,0.0,1.0
2019-04-10,43.88,44.0,43.75,44.0,17924,40.5784252463469,40.6893963272394,40.45820657538,40.6893963272394,19382.3470286296,0.0,1.0
2019-04-11,43.88,43.93,43.81,43.82,10070,40.5784252463469,40.6246631967187,40.5136921158263,40.5229397059006,10889.3235091665,0.0,1.0
2019-04-12,44.18,44.21,44.0,44.17,205132,40.8558529485781,40.8835957188012,40.6893963272394,40.8466053585037,221822.11619487,0.0,1.0
2019-04-15,44.28,44.31,44.13,44.25,6210,40.9483288493218,40.9760716195449,40.8096149982062,40.9205860790987,6715.26305778787,0.0,1.0
2019-04-16,44.36,44.4,44.36,44.37,7190,41.0223095699168,41.0592999302143,41.0223095699168,41.0315571599911,7774.99861280109,0.0,1.0
2019-04-17,44.51,44.59,44.46,44.5,4776,41.1610234210323,41.2350041416273,41.1147854706605,41.151775830958,5164.58878647261,0.0,1.0
2019-04-18,43.68,43.88,43.39,43.88,12651,40.3934734448594,40.5784252463469,40.1252933327026,40.5784252463469,13680.3209249717,0.0,1.0
2019-04-22,42.67,42.67,42.28,42.53,21898,39.4594668473478,39.4594668473478,39.0988108344473,39.3300005863066,23679.6828404893,0.0,1.0
2019-04-23,42.47,42.57,42.35,42.4,12480,39.2745150458603,39.3669909466041,39.1635439649679,39.2097819153397,13495.40788425,0.0,1.0
2019-04-24,42.4,42.68,42.4,42.61,14258,39.2097819153397,39.4687144374222,39.2097819153397,39.4039813069016,15418.0709626312,0.0,1.0
2019-04-25,42.62,42.67,42.31,42.47,54524,39.4132288969759,39.4594668473478,39.1265536046704,39.2745150458603,58960.2259199398,0.0,1.0
2019-04-26,42.78,42.81,42.4777,42.63,24364,39.5611903381659,39.588933108389,39.2816356902176,39.4224764870503,26346.3235330022,0.0,1.0
2019-04-29,42.75,42.99,42.6,42.89,8534,39.5334475679428,39.7553897297277,39.3947337168272,39.662913828984,9228.35023110494,0.0,1.0
2019-04-30,41.8,42.02,41.64,41.95,54101,38.6549265108774,38.8583734925136,38.5069650696874,38.793640361993,58502.8094507861,0.0,1.0
2019-05-01,41.6,42.14,41.6,41.94,15066,38.4699747093899,38.969344573406,38.4699747093899,38.7843927719186,16291.8121141115,0.0,1.0
2019-05-02,41.53,41.76,41.51,41.61,14129,38.4052415788693,38.6179361505799,38.3867463987206,38.4792222994643,15278.5751599815,0.0,1.0
2019-05-03,42.13,42.45,41.98,41.98,12095,38.9600969833317,39.2560198657116,38.8213831322161,38.8213831322161,13079.0832019234,0.0,1.0
2019-05-06,41.53,41.55,41.34,41.52,20512,38.4052415788693,38.4237367590181,38.2295373674562,38.3959939887949,22180.9139841135,0.0,1.0
2019-05-07,40.15,40.67,40.0,40.67,121573,37.1290741486059,37.6099488324733,36.9903602974903,37.6099488324733,131464.521050635,0.0,1.0
2019-05-08,39.51,39.94,39.51,39.94,25334,36.5372283838461,36.9348747570441,36.5372283838461,36.9348747570441,27395.245459903,0.0,1.0
2019-05-09,39.37,39.39,39.08,39.25,25002,36.4077621228048,36.4262573029536,36.139582010648,36.2967910419124,27036.2330065721,0.0,1.0
2019-05-10,39.86,39.86,39.42,39.68,17519,36.8608940364491,36.8608940364491,36.4540000731767,36.6944374151104,18944.3950900782,0.0,1.0
2019-05-13,37.83,38.61,37.72,38.13,36394,34.9836332513515,35.7049452771525,34.8819097605334,35.2610609535826,39355.1181521951,0.0,1.0
2019-05-14,38.67,38.8,38.55,38.71,36314,35.7604308175988,35.8806494885656,35.6494597367063,35.7974211778963,39268.6091272961,0.0,1.0
2019-05-15,38.19,38.23,37.94,37.98,19438,35.3165464940289,35.3535368543264,35.0853567421696,35.1223471024671,21019.5303248439,0.0,1.0
2019-05-16,38.7,38.84,38.48,38.84,34630,35.7881735878219,35.9176398488631,35.5847266061857,35.9176398488631,37447.5941531713,0.0,1.0
2019-05-17,38.66,38.85,38.6,38.6,84973,35.7511832275244,35.9268874389375,35.6956976870782,35.6956976870782,91886.6421593251,0.0,1.0
2019-05-20,40.75,41.16,40.7,40.76,101786,37.6839295530683,38.0630807461175,37.6376916026964,37.6931771431426,110067.595104669,0.0,1.0
2019-05-21,40.72,40.72,40.37,40.68,9277,37.6561867828451,37.6561867828451,37.3325211302421,37.6191964225477,10031.8027998548,0.0,1.0
2019-05-22,40.73,41.06,40.73,40.84,126294,37.6654343729195,37.9706048453738,37.6654343729195,37.7671578637376,136569.63488249,0.0,1.0
2019-05-23,40.77,40.83,40.39,40.39,31025,37.702424733217,37.7579102736632,37.3510163103908,37.3510163103908,33549.2812186584,0.0,1.0
2019-05-24,41.98,42.14,41.85,41.85,41005,38.8213831322161,38.969344573406,38.7011644612492,38.7011644612492,44341.2820748135,0.0,1.0
2019-05-28,42.43,42.57,42.38,42.5,27518,39.2375246855629,39.3669909466041,39.191286735191,39.3022578160835,29756.9418396468,0.0,1.0
2019-05-29,41.91,42.01,41.75,42.0,27520,38.7566500016955,38.8491259024392,38.6086885605055,38.8398783123648,29759.1045652693,0.0,1.0
2019-05-30,42.11,42.19,41.87,42.1,15869,38.9416018031829,39.0155825237779,38.719659641398,38.9323542131086,17160.1464515356,0.0,1.0
2019-05-31,41.76,41.77,41.29,41.33,45169,38.6179361505799,38.6271837406543,38.1832994170844,38.2202897773819,48844.0768208084,0.0,1.0
2019-06-03,41.74,41.95,41.49,41.74,41743,38.5994409704311,38.793640361993,38.3682512185718,38.5994409704311,45139.3278295072,0.0,1.0
2019-06-04,41.86,41.87,41.3673,41.68,74289,38.7104120513236,38.719659641398,38.2547832883593,38.5439554299849,80333.3618840586,0.0,1.0
2019-06-05,41.35,41.7,41.33,41.68,34884,38.2387849575306,38.5624506101337,38.2202897773819,38.5439554299849,37722.2603072258,0.0,1.0
2019-06-06,40.51,40.75,40.42,40.75,23822,37.4619873912833,37.6839295530683,37.378759080614,37.6839295530683,25760.2248893112,0.0,1.0
2019-06-07,40.5,40.79,40.42,40.48,73502,37.4527398012089,37.7209199133657,37.378759080614,37.4342446210602,79482.3293516143,0.0,1.0
2019-06-10,39.56,39.86,39.5094,39.67,64929,36.5834663342179,36.8608940364491,36.5366735284416,36.685189825036,70211.805970871,0.0,1.0
2019-06-11,39.65,39.73,39.63,39.63,9986,36.6666946448873,36.7406753654823,36.6481994647385,36.6481994647385,10798.4890330225,0.0,1.0
2019-06-12,39.28,39.57,39.22,39.57,24059,36.3245338121355,36.5927139242923,36.2690482716893,36.5927139242923,26016.5078755746,0.0,1.0
2019-06-13,38.79,39.16,38.64,39.07,6662,35.8714018984912,36.213562731243,35.7326880473756,36.1303344205737,7204.03904846745,0.0,1.0
2019-06-14,38.28,38.51,38.25,38.5,24966,35.3997748046982,35.6124693764088,35.3720320344751,35.6032217863344,26997.3039453675,0.0,1.0
2019-06-17,37.58,37.71,37.5,37.62,149601,34.7524434994922,34.872662170459,34.6784627788972,34.7894338597896,161772.957924013,0.0,1.0
2019-06-18,37.59,37.59,37.37,37.5,40223,34.7616910895665,34.7616910895665,34.5582441079303,34.6784627788972,43495.6563564254,0.0,1.0
2019-06-19,36.6,36.86,36.445,36.86,32171,33.8461796722036,34.0866170141373,33.7028420260509,34.0866170141373,34788.5230003372,0.0,1.0
2019-06-20,37.37,37.74,37.33,37.58,62585,34.5582441079303,34.9004049406821,34.5212537476328,34.7524434994922,67677.0915413292,0.0,1.0
2019-06-21,37.5,37.91,37.44,37.53,15917,34.6784627788972,35.0576139719464,34.6229772384509,34.7062055491203,17212.051866475,0.0,1.0
2019-06-24,37.4,37.57,37.4,37.56,25746,34.5859868781534,34.7431959094178,34.5859868781534,34.7339483193434,27840.7669381331,0.0,1.0
2019-06-25,37.45,37.77,37.41,37.77,121077,34.6322248285253,34.9281477109052,34.5952344682278,34.9281477109052,130928.165096261,0.0,1.0
2019-06-26,38.05,38.14,37.81,37.81,5685,35.1870802329877,35.270308543657,34.9651380712027,34.9651380712027,6147.54758188793,0.0,1.0
2019-06-27,38.23,38.43,38.17,38.41,10352,35.3535368543264,35.5384886558138,35.2980513138801,35.5199934756651,11194.2678219356,0.0,1.0
2019-06-28,37.94,38.06,37.89,38.0,16005,35.0853567421696,35.196327823062,35.0391187917977,35.1408422826158,17307.2117938639,0.0,1.0
2019-07-01,38.38,38.7,38.21,38.25,12045,35.492250705442,35.7881735878219,35.3350416741776,35.3720320344751,13025.0150613615,0.0,1.0
2019-07-02,38.34,38.34,38.03,38.03,7732,35.4552603451445,35.4552603451445,35.1685850528389,35.1685850528389,8361.09725649208,0.0,1.0
2019-07-03,38.39,38.47,38.17,38.17,4883,35.5014982955163,35.5754790161113,35.2980513138801,35.2980513138801,5280.29460727507,0.0,1.0
2019-07-05,37.91,37.99,37.75,37.9,17289,35.0576139719464,35.1315946925414,34.9096525307565,35.0483663818721,18695.6816434935,0.0,1.0
2019-07-08,37.07,37.22,37.0,37.12,40005,34.2808164056991,34.4195302568147,34.2160832751785,34.327054356071,43259.9192635756,0.0,1.0
2019-07-09,37.28,37.28,37.0,37.0,4221,34.475015797261,34.475015797261,34.2160832751785,34.2160832751785,4564.43242623552,0.0,1.0
2019-07-10,36.99,37.3,36.93,36.94,15053,34.2068356851042,34.4935109774097,34.1513501446579,34.1605977347323,16277.7543975653,0.0,1.0
2019-07-11,36.75,36.9,36.66,36.9,20378,33.9848935233192,34.1236073744348,33.9016652126499,34.1236073744348,22036.0113674076,0.0,1.0
2019-07-12,36.94,36.99,36.75,36.75,30742,34.1605977347323,34.2068356851042,33.9848935233192,33.9848935233192,33243.2555430781,0.0,1.0
2019-07-15,36.51,36.89,36.51,36.82,19805,33.7629513615343,34.1143597843604,33.7629513615343,34.0496266538398,21416.3904765682,0.0,1.0
2019-07-16,36.33,36.49,36.32,36.46,16174,33.5964947401956,33.7444561813855,33.5872471501212,33.7167134111624,17489.9621089631,0.0,1.0
2019-07-17,36.21,36.3,36.15,36.17,53728,33.4855236593031,33.5687519699725,33.4300381188569,33.4485332990056,58099.4611221944,0.0,1.0
2019-07-18,36.1,36.1,35.7,35.97,20593,33.383800168485,33.383800168485,33.0138965655101,33.2635814975182,22268.5043718238,0.0,1.0
2019-07-19,35.1,35.5,35.06,35.5,78777,32.4590411610478,32.8289447640227,32.4220508007503,32.8289447640227,85186.5181808945,0.0,1.0
2019-07-22,34.84,34.96,34.81,34.96,41534,32.2186038191141,32.3295749000065,32.190861048891,32.3295749000065,44913.3230019583,0.0,1.0
2019-07-23,34.94,35.14,34.9,35.08,45805,32.3110797198578,32.4960315213452,32.2740893595603,32.440545980899,49531.8235687558,0.0,1.0
2019-07-24,34.7,34.89,34.64,34.82,9535,32.0891375580728,32.2648417694859,32.0336520176266,32.2001086389653,10310.7944051542,0.0,1.0
2019-07-25,34.35,34.66,34.34,34.65,18666,31.7654719054698,32.0521471977754,31.7562243153954,32.042899607701,20184.7182345682,0.0,1.0
2019-07-26,34.66,34.74,34.57,34.65,35350,32.0521471977754,32.1261279183703,31.968918887106,32.042899607701,38226.1753772626,0.0,1.0
2019-07-29,34.32,34.45,34.31,34.45,12212,31.7377291352467,31.8579478062135,31.7284815451723,31.8579478062135,13205.6026508382,0.0,1.0
2019-07-30,33.07,33.63,33.06,33.3,44032,30.5817803759501,31.099645420115,30.5725327858757,30.7944749476607,47614.5673044309,0.0,1.0
2019-07-31,33.12,33.45,33.06,33.4,64300,30.628018326322,30.9331887987763,30.5725327858757,30.8869508484044,69531.6287626023,0.0,1.0
2019-08-01,32.61,33.01,32.59,32.88,33839,30.156391232529,30.5262948355039,30.1378960523802,30.406076164537,36592.2361694821,0.0,1.0
2019-08-02,32.0,32.36,32.0,32.36,48435,29.5922882379923,29.9252014806697,29.5922882379923,29.9252014806697,52375.8077623116,0.0,1.0
2019-08-05,30.58,31.49,30.37,31.06,99055,28.2791304474313,29.1206611441993,28.0849310558695,28.7230147710012,107114.393267179,0.0,1.0
2019-08-06,31.43,31.9,31.01,31.01,26828,29.065175603753,29.4998123372485,28.6767768206294,28.6767768206294,29010.8014998926,0.0,1.0
2019-08-07,31.35,31.39,31.01,31.26,77169,28.991194883158,29.0281852434555,28.6767768206294,28.9079665724887,83447.686780424,0.0,1.0
2019-08-08,32.08,32.11,31.88,32.02,8380,29.6662689585872,29.6940117288104,29.4813171570998,29.610783418141,9061.82035817431,0.0,1.0
2019-08-09,31.96,32.09,31.9,32.09,15265,29.5552978776948,29.6755165486616,29.4998123372485,29.6755165486616,16507.0033135478,0.0,1.0
2019-08-12,31.83,31.98,31.6,31.6,19622,29.4350792067279,29.5737930578435,29.2223846350174,29.2223846350174,21218.5010821117,0.0,1.0
2019-08-13,31.76,31.88,31.41,31.49,14892,29.3703460762073,29.4813171570998,29.0466804236043,29.1206611441993,16103.654984956,0.0,1.0
2019-08-14,30.9,31.29,30.9,31.0,18641,28.5750533298113,28.9357093427118,28.5750533298113,28.667529230555,20157.6841642872,0.0,1.0
2019-08-15,31.06,31.06,30.85,30.91,56468,28.7230147710012,28.7230147710012,28.5288153794394,28.5843009198856,61062.3952249865,0.0,1.0
2019-08-16,31.5715,31.6512,31.31,31.31,5590,29.1960290033054,29.2697322961981,28.9542045228605,28.9542045228605,6044.81811482032,0.0,1.0
2019-08-19,31.5,31.72,31.41,31.72,16465,29.1299087342736,29.3333557159098,29.0466804236043,29.3333557159098,17804.6386870334,0.0,1.0
2019-08-20,31.24,31.33,31.18,31.21,23270,28.8894713923399,28.9726997030093,28.8339858518937,28.8617286221168,25163.3126175079,0.0,1.0
2019-08-21,30.74,30.94,30.65,30.71,21005,28.4270918886213,28.6120436901088,28.343863577952,28.3993491183982,22714.0258500538,0.0,1.0
2019-08-22,29.73,29.76,29.61,29.72,24090,27.4930852911097,27.5208280613328,27.3821142102172,27.4838377010353,26050.030122723,0.0,1.0
2019-08-23,30.24,30.48,30.14,30.19,53069,27.9647123849027,28.1866545466876,27.872236484159,27.9184744345308,57386.8430295885,0.0,1.0
2019-08-26,30.88,30.9,30.6,30.78,41640,28.5565581496625,28.5750533298113,28.2976256275801,28.4640822489188,45027.9474599496,0.0,1.0
2019-08-27,31.63,31.76,31.46,31.52,87533,29.2501274052405,29.3703460762073,29.0929183739761,29.1484039144224,94654.9309560942,0.0,1.0
2019-08-28,31.34,31.34,30.83,31.1,16751,28.9819472930837,28.9819472930837,28.5103201992907,28.7600051312987,18113.9084510474,0.0,1.0
2019-08-29,31.15,31.24,30.99,31.23,7593,28.8062430816706,28.8894713923399,28.6582816404806,28.8802238022656,8210.78782573,0.0,1.0
2019-08-30,31.23,31.35,31.1,31.31,8428,28.8802238022656,28.991194883158,28.7600051312987,28.9542045228605,9113.72577311371,0.0,1.0
2019-09-03,30.78,30.83,30.58,30.83,8669,28.4640822489188,28.5103201992907,28.2791304474313,28.5103201992907,9374.33421062207,0.0,1.0
2019-09-04,30.73,30.81,30.63,30.69,6555,28.4178442985469,28.4918250191419,28.3253683978032,28.3808539382494,7088.33322766499,0.0,1.0
2019-09-05,31.14,31.35,31.07,31.35,28581,28.7969954915962,28.991194883158,28.7322623610756,28.991194883158,30906.4305079928,0.0,1.0
2019-09-06,31.34,31.45,31.25,31.25,80599,28.9819472930837,29.0836707839018,28.8987189824143,28.8987189824143,87156.7612229701,0.0,1.0
2019-09-09,31.71,31.81,31.53,31.53,59493,29.3241081258354,29.4165840265792,29.1576515044967,29.1576515044967,64333.5177289814,0.0,1.0
2019-09-10,31.73,31.86,31.5,31.5,20482,29.3426033059842,29.462821976951,29.1299087342736,29.1299087342736,22148.4730997764,0.0,1.0
2019-09-11,32.54,32.75,32.27,32.27,44588,30.0916581020084,30.2858574935702,29.8419731700003,29.8419731700003,48215.8050274791,0.0,1.0
2019-09-12,33.1,33.22,32.91,32.91,23200,30.6095231461732,30.7204942270657,30.4338189347602,30.4338189347602,25087.6172207212,0.0,1.0
2019-09-13,33.25,33.3,33.12,33.24,23353,30.7482369972888,30.7944749476607,30.628018326322,30.7389894072145,25253.0657308406,0.0,1.0
2019-09-16,32.9,33.21,32.9,33.04,23400,30.4245713446858,30.7112466369913,30.4245713446858,30.554037605727,25303.8897829688,0.0,1.0
2019-09-17,32.58,32.66,31.91,32.16,62866,30.1286484623059,30.2026291829008,29.5090599273229,29.7402496791822,67980.9544912869,0.0,1.0
2019-09-18,32.48,32.61,32.42,32.57,18321,30.0361725615621,30.156391232529,29.9806870211159,30.1194008722315,19811.6480646911,0.0,1.0
2019-09-19,31.91,32.17,31.91,32.01,8999,29.5090599273229,29.7494972692566,29.5090599273229,29.6015358280666,9731.18393833061,0.0,1.0
2019-09-20,33.3,33.44,33.1,33.21,308957,30.7944749476607,30.9239412087019,30.6095231461732,30.7112466369913,334094.610071653,0.0,1.0
2019-09-23,34.5,34.66,34.08,34.08,88493,31.9041857565854,32.0521471977754,31.5157869734617,31.5157869734617,95693.0392548828,0.0,1.0
2019-09-24,34.21,34.68,34.12,34.43,105691,31.6360056444286,32.0706423779241,31.5527773337592,31.8394526260648,114290.316882554,0.0,1.0
2019-09-25,33.76,33.87,33.6,33.75,161011,31.2198640910818,31.3215875818999,31.0719026498919,31.2106165010075,174111.307600239,0.0,1.0
2019-09-26,33.56,33.77,33.49,33.74,54392,31.0349122895944,31.2291116811562,30.9701791590738,31.2013689109331,58817.4860288563,0.0,1.0
2019-09-27,33.18,33.62,33.05,33.62,208206,30.6835038667682,31.0903978300406,30.5632851958014,31.0903978300406,225146.225476616,0.0,1.0
2019-09-30,32.6,32.71,32.53,32.64,29124,30.1471436424546,30.2488671332727,30.082410511934,30.1841340027521,31493.610514495,0.0,1.0
2019-10-01,31.52,31.9,31.52,31.86,282865,29.1484039144224,29.4998123372485,29.1484039144224,29.462821976951,305879.691600832,0.0,1.0
2019-10-02,31.36,31.53,31.25,31.53,53770,29.0004424732324,29.1576515044967,28.8987189824143,29.1576515044967,58144.8783602664,0.0,1.0
2019-10-03,31.7,31.7,31.41,31.41,122511,29.3148605357611,29.3148605357611,29.0466804236043,29.0466804236043,132478.839367576,0.0,1.0
2019-10-04,31.5,31.59,31.32,31.59,23228,29.1299087342736,29.213137044943,28.9634521129349,29.213137044943,25117.8953794359,0.0,1.0
2019-10-07,30.99,31.23,30.92,31.23,24193,28.6582816404806,28.8802238022656,28.59354850996,28.8802238022656,26161.4104922805,0.0,1.0
2019-10-08,30.67,30.93,30.6,30.93,16826,28.3623587581007,28.6027961000344,28.2976256275801,28.6027961000344,18195.0106618903,0.0,1.0
2019-10-09,31.0,31.6,30.91,31.07,51051,28.667529230555,29.2223846350174,28.5843009198856,28.7322623610756,55204.6528765103,0.0,1.0
2019-10-10,30.91,30.97,30.71,30.71,48508,28.5843009198856,28.6397864603319,28.3993491183982,28.3993491183982,52454.7472475322,0.0,1.0
2019-10-11,31.05,31.12,30.91,30.95,40606,28.7137671809269,28.7785003114475,28.5843009198856,28.6212912801831,43909.8183131295,0.0,1.0
2019-10-14,30.92,31.0,30.9,31.0,5681,28.59354850996,28.667529230555,28.5750533298113,28.667529230555,6143.22213064298,0.0,1.0
2019-10-15,31.02,31.02,30.76,30.81,16906,28.6860244107037,28.6860244107037,28.4455870687701,28.4918250191419,18281.5196867894,0.0,1.0
2019-10-16,30.97,30.98,30.72,30.77,17469,28.6397864603319,28.6490340504063,28.4085967084726,28.4548346588444,18890.3269495163,0.0,1.0
2019-10-17,31.3,31.37,31.11,31.11,12226,28.9449569327862,29.0096900633068,28.7692527213731,28.7692527213731,13220.7417301956,0.0,1.0
2019-10-18,32.1,32.19,31.87,31.87,127552,29.684764138736,29.7679924494053,29.4720695670254,29.4720695670254,137929.989299027,0.0,1.0
2019-10-21,32.25,32.33,32.11,32.33,27291,29.8234779898516,29.8974587104465,29.6940117288104,29.8974587104465,29511.4724814958,0.0,1.0
2019-10-22,32.57,32.69,32.36,32.4,25304,30.1194008722315,30.230371953124,29.9252014806697,29.9621918409672,27362.8045755659,0.0,1.0
2019-10-23,32.75,32.89,32.5,32.5,9335,30.2858574935702,30.4153237546114,30.0546677417109,30.0546677417109,10094.5218429066,0.0,1.0
2019-10-24,32.57,32.63,32.55,32.55,9881,30.1194008722315,30.1748864126777,30.1009056920827,30.1009056920827,10684.9459378425,0.0,1.0
2019-10-25,32.43,32.61,32.4,32.59,25803,29.9899346111903,30.156391232529,29.9621918409672,30.1378960523802,27902.4046183737,0.0,1.0
2019-10-28,32.82,33.0,32.74,32.93,15565,30.3505906240908,30.5170472454295,30.2766099034958,30.4523141149089,16831.4121569192,0.0,1.0
2019-10-29,33.0,33.13,32.93,33.0,23020,30.5170472454295,30.6372659163964,30.4523141149089,30.5170472454295,24892.9719146984,0.0,1.0
2019-10-30,33.09,33.27,32.96,33.27,45978,30.6002755560989,30.7667321774376,30.480056885132,30.7667321774376,49718.8993350999,0.0,1.0
2019-10-31,33.14,33.34,33.11,33.34,34006,30.6465135064707,30.8314653079582,30.6187707362476,30.8314653079582,36772.8237589589,0.0,1.0
2019-11-01,34.04,34.18,33.7,33.7,29660,31.4787966131643,31.6082628742055,31.1643785506356,31.1643785506356,32073.2209813185,0.0,1.0
2019-11-04,33.93,34.03,33.89,34.0,9788,31.3770731223462,31.4695490230899,31.3400827620487,31.4418062528668,10584.3791963974,0.0,1.0
2019-11-05,33.53,33.71,33.5,33.71,13438,31.0071695193713,31.17362614071,30.9794267491481,31.17362614071,14531.353457416,0.0,1.0
2019-11-06,33.42,33.53,33.37,33.51,10270,30.9054460285532,31.0071695193713,30.8592080781813,30.9886743392225,11105.5960714141,0.0,1.0
2019-11-07,33.62,33.97,33.57,33.74,28250,31.0903978300406,31.4140634826437,31.0441598796687,31.2013689109331,30548.499417473,0.0,1.0
2019-11-08,33.4,33.64,33.36,33.6,9376,30.8869508484044,31.1088930101894,30.8499604881069,31.0719026498919,10138.8577181673,0.0,1.0
2019-11-11,33.36,33.4,33.27,33.31,9948,30.8499604881069,30.8869508484044,30.7667321774376,30.8037225377351,10757.3972461955,0.0,1.0
2019-11-12,33.14,33.26,32.96,33.26,22250,30.6465135064707,30.7574845873632,30.480056885132,30.7574845873632,24060.3225500451,0.0,1.0
2019-11-13,32.54,32.7,32.5,32.67,8264,30.0916581020084,30.2396195431983,30.0546677417109,30.2118767729752,8936.38227207068,0.0,1.0
2019-11-14,32.61,32.61,32.49,32.55,10569,30.156391232529,30.156391232529,30.0454201516365,30.1009056920827,11428.9235519742,0.0,1.0
2019-11-15,32.65,32.78,32.54,32.54,23483,30.1933815928265,30.3136002637933,30.0916581020084,30.0916581020084,25393.6428963015,0.0,1.0
2019-11-18,32.51,32.69,32.49,32.52,12014,30.0639153317853,30.230371953124,30.0454201516365,30.0731629218596,12991.4928142131,0.0,1.0
2019-11-19,32.75,32.78,32.56,32.58,87859,30.2858574935702,30.3136002637933,30.1101532821571,30.1286484623059,95007.4552325579,0.0,1.0
2019-11-20,32.74,32.92,32.67,32.71,19831,30.2766099034958,30.4430665248345,30.2118767729752,30.2488671332727,21444.5059096605,0.0,1.0
2019-11-21,32.75,32.86,32.65,32.8,28733,30.2858574935702,30.3875809843883,30.1933815928265,30.3320954439421,31070.797655301,0.0,1.0
2019-11-22,32.68,32.81,32.64,32.77,13976,30.2211243630496,30.3413430340164,30.1841340027521,30.3043526737189,15113.126649862,0.0,1.0
2019-11-25,33.15,33.17,32.87,32.87,18718,30.6557610965451,30.6742562766938,30.3968285744627,30.3968285744627,20240.9491007526,0.0,1.0
2019-11-26,33.08,33.19,32.94,33.19,51157,30.5910279660245,30.6927514568426,30.4615617049833,30.6927514568426,55319.2773345015,0.0,1.0
2019-11-27,33.0,33.03,32.87,33.03,20487,30.5170472454295,30.5447900156526,30.3968285744627,30.5447900156526,22153.8799138326,0.0,1.0
2019-11-29,33.0,33.0,32.89,33.0,189050,30.5170472454295,30.5170472454295,30.4153237546114,30.5170472454295,204431.639464541,0.0,1.0
2019-12-02,32.6,32.75,32.45,32.68,31458,30.1471436424546,30.2858574935702,30.008429791339,30.2211243630496,34017.5113159245,0.0,1.0
2019-12-03,32.16,32.2,32.0,32.17,32380,29.7402496791822,29.7772400394797,29.5922882379923,29.7494972692566,35014.5278278859,0.0,1.0
2019-12-04,32.54,32.69,32.23,32.34,49566,30.0916581020084,30.230371953124,29.8049828097028,29.9067063005209,53598.8291018218,0.0,1.0
2019-12-05,32.65,32.83,32.49,32.49,65387,30.1933815928265,30.3598382141652,30.0454201516365,30.0454201516365,70707.0701384179,0.0,1.0
2019-12-06,32.18,32.37,32.11,32.19,36499,29.758744859331,29.934449070744,29.6940117288104,29.7679924494053,39468.6612473751,0.0,1.0
2019-12-09,32.07,32.16,32.01,32.07,13448,29.6570213685129,29.7402496791822,29.6015358280666,29.6570213685129,14542.1670855284,0.0,1.0
2019-12-10,31.97,32.01,31.75,31.76,36501,29.5645454677691,29.6015358280666,29.3610984861329,29.3703460762073,39470.8239729977,0.0,1.0
2019-12-11,31.97,32.0,31.8,31.8,35449,29.5645454677691,29.5922882379923,29.4073364365048,29.4073364365048,38333.2302955753,0.0,1.0
2019-12-12,32.35,32.39,31.91,31.91,37678,29.9159538905953,29.9529442508928,29.5090599273229,29.5090599273229,40743.5880018247,0.0,1.0
2019-12-13,32.38,32.55,32.36,32.5,70920,29.9436966608184,30.1009056920827,29.9252014806697,30.0546677417109,76690.2505729978,0.0,1.0
2019-12-16,32.32,32.44,32.23,32.3,152162,29.8882111203722,29.9991822012646,29.8049828097028,29.8697159402234,164542.328083594,0.0,1.0
2019-12-17,32.5,32.59,32.3,32.32,51855,30.0546677417109,30.1378960523802,29.8697159402234,29.8882111203722,56074.0685767456,0.0,1.0
2019-12-18,32.36,32.58,32.27,32.31,27531,29.9252014806697,30.1286484623059,29.8419731700003,29.8789635302978,29770.9995561929,0.0,1.0
2019-12-19,32.46,32.5,32.35,32.38,26052,30.0176773814134,30.0546677417109,29.9159538905953,29.9436966608184,28171.6639583719,0.0,1.0
2019-12-20,32.39,32.53,32.06,32.33,52484,29.9529442508928,30.082410511934,29.6477737784385,29.8974587104465,56754.2457850143,0.0,1.0
2019-12-23,32.0,32.08,31.73,32.02,67723,30.0223011764506,30.0973569293917,29.7689880102743,30.0410651146859,72184.206908826,0.465,1.0
2019-12-24,31.94,32.07,31.8,31.82,27884,29.9660093617447,30.0879749602741,29.8346617940978,29.853425732333,29720.8396770035,0.0,1.0
2019-12-26,31.96,32.09,31.9,31.9,35358,29.98477329998,30.1067388985093,29.9284814852742,29.9284814852742,37687.184381706,0.0,1.0
2019-12-27,32.07,32.17,31.86,32.13,43167,30.0879749602741,30.1817946514505,29.8909536088036,30.1442667749799,46010.5969852678,0.0,1.0
2019-12-30,32.33,32.45,32.14,32.35,108224,30.3319061573327,30.4444897867444,30.1536487440976,30.350670095568,115353.182943768,0.0,1.0
2019-12-31,32.81,32.9,32.49,32.49,40866,30.7822406749795,30.8666783970382,30.482017663215,30.482017663215,43558.0201635498,0.0,1.0
2020-01-02,33.73,33.86,33.28,33.44,41102,31.6453818338024,31.7673474323318,31.2231932235086,31.3733047293909,43809.5665042389,0.0,1.0
2020-01-03,33.37,33.53,33.28,33.48,26759,31.3076309455674,31.4577424514496,31.2231932235086,31.4108326058614,28521.7310614307,0.0,1.0
2020-01-06,32.63,32.77,32.6,32.67,34223,30.613365230862,30.7447127985089,30.585219323509,30.6508931073325,36477.4170228837,0.0,1.0
2020-01-07,32.81,33.0,32.73,32.89,31791,30.7822406749795,30.9604980882147,30.7071849220384,30.8572964279206,33885.2106645968,0.0,1.0
2020-01-08,33.32,33.37,32.9,32.9,15885,31.2607210999792,31.3076309455674,30.8666783970382,30.8666783970382,16931.4136518864,0.0,1.0
2020-01-09,33.8,33.94,33.7,33.79,63231,31.7110556176259,31.8424031852729,31.6172359264495,31.7016736485083,67396.299441135,0.0,1.0
2020-01-10,34.24,34.29,34.0,34.0,28186,32.1238622588021,32.1707721043903,31.8986949999787,31.8986949999787,30042.7337231394,0.0,1.0
2020-01-13,34.99,34.99,34.46,34.5,40132,32.8275099426252,32.8275099426252,32.3302655793902,32.3677934558608,42775.6684090339,0.0,1.0
2020-01-14,35.01,35.11,34.86,35.0,17470,32.8462738808605,32.9400935720369,32.7055443440958,32.8368919117428,18620.8244569377,0.0,1.0
2020-01-15,35.39,35.49,35.33,35.36,29247,33.2027887073308,33.2966083985072,33.146496892625,33.1746427999779,31173.6263819151,0.0,1.0
2020-01-16,35.39,35.64,35.35,35.45,34897,33.2027887073308,33.4373379352718,33.1652608308602,33.2590805220367,37195.8163179024,0.0,1.0
2020-01-17,35.77,35.88,35.53,35.64,9936,33.5593035338012,33.6625051940952,33.3341362749778,33.4373379352718,10590.527292738,0.0,1.0
2020-01-21,35.23,35.59,35.06,35.24,29244,33.0526772014486,33.3904280896836,32.8931837264487,33.0620591705662,31170.4287589402,0.0,1.0
2020-01-22,35.39,35.66,35.27,35.43,24343,33.2027887073308,33.4561018735071,33.0902050779191,33.2403165838014,25946.5786923431,0.0,1.0
2020-01-23,35.45,35.5,35.3,35.45,9099,33.2590805220367,33.3059903676249,33.118350985272,33.2590805220367,9698.39048275191,0.0,1.0
2020-01-24,35.44,35.77,35.33,35.65,45426,33.249698552919,33.5593035338012,33.146496892625,33.4467199043895,48418.4070853378,0.0,1.0
2020-01-27,35.35,35.57,35.13,35.46,18223,33.1652608308602,33.3716641514483,32.9588575102722,33.2684624911543,19423.4278236277,0.0,1.0
2020-01-28,35.56,35.58,35.17,35.3,10495,33.3622821823307,33.381046120566,32.9963853867427,33.118350985272,11186.351040387,0.0,1.0
2020-01-29,35.33,35.54,35.33,35.42,5874,33.146496892625,33.3435182440954,33.146496892625,33.2309346146837,6260.94578477687,0.0,1.0
2020-01-30,34.63,34.72,34.5,34.67,78524,32.4897590543901,32.5741967764489,32.3677934558608,32.5272869308607,83696.7154926488,0.0,1.0
2020-01-31,34.2,34.56,34.14,34.44,17879,32.0863343823316,32.4240852705666,32.0300425676257,32.3115016411549,19056.7670558436,0.0,1.0
2020-02-03,33.67,33.8,33.33,33.5,20117,31.5890900190966,31.7110556176259,31.2701030690968,31.4295965440967,21442.1937950896,0.0,1.0
2020-02-04,34.26,34.43,34.1,34.21,37515,32.1426261970374,32.3021196720373,31.9925146911552,32.0957163514492,39986.2753006306,0.0,1.0
2020-02-05,34.6,34.8099,34.49,34.63,48871,32.4616131470372,32.6585406788165,32.3584114867431,32.4897590543901,52090.3441348026,0.0,1.0
2020-02-06,34.77,35.0,34.77,34.86,23702,32.6211066220371,32.8368919117428,32.6211066220371,32.7055443440958,25263.3532500479,0.0,1.0
2020-02-07,34.8,34.91,34.69,34.71,5605,32.64925252939,32.7524541896841,32.546050869096,32.5648148073312,5974.22559136438,0.0,1.0
2020-02-10,34.8,34.92,34.48,34.48,13908,32.64925252939,32.7618361588017,32.3490295176255,32.3490295176255,14824.1801114533,0.0,1.0
2020-02-11,34.85,34.92,34.41,34.67,16709,32.6961623749782,32.7618361588017,32.283355733802,32.5272869308607,17809.6940956481,0.0,1.0
2020-02-12,34.79,34.85,34.45,34.85,68099,32.6398705602724,32.6961623749782,32.3208836102726,32.6961623749782,72584.9756550085,0.0,1.0
2020-02-13,34.45,34.8,34.45,34.52,13098,32.3208836102726,32.64925252939,32.3208836102726,32.3865573940961,13960.821908241,0.0,1.0
2020-02-14,34.45,34.49,34.25,34.25,55446,32.3208836102726,32.3584114867431,32.1332442279198,32.1332442279198,59098.4678213719,0.0,1.0
2020-02-18,33.75,34.02,33.63,34.02,98910,31.6641457720377,31.917458938214,31.551562142626,31.917458938214,105425.629481151,0.0,1.0
2020-02-19,34.3,34.4,34.13,34.13,12148,32.180154073508,32.2739737646844,32.0206605985081,32.0206605985081,12948.2412995351,0.0,1.0
2020-02-20,34.0,34.23,34.0,34.21,3855,31.8986949999787,32.1144802896845,31.8986949999787,32.0957163514492,4108.94552269576,0.0,1.0
2020-02-21,33.85,33.99,33.71,33.83,48669,31.7579654632141,31.8893130308611,31.6266178955672,31.7392015249788,51875.0375211621,0.0,1.0
2020-02-24,32.81,33.1,32.75,33.03,41104,30.7822406749795,31.0543177793911,30.7259488602736,30.9886439955676,43811.6982528887,0.0,1.0
2020-02-25,32.5,33.33,32.5,33.33,20373,30.4913996323326,31.2701030690968,30.4913996323326,31.2701030690968,21715.0576222777,0.0,1.0
2020-02-26,32.62,33.08,32.58,32.8,14442,30.6039832617443,31.0355538411558,30.5664553852737,30.7728587058618,15393.3570009785,0.0,1.0
2020-02-27,31.9,32.26,31.8,32.26,11958,29.9284814852742,30.2662323735092,29.8346617940978,30.2662323735092,12745.725177794,0.0,1.0
2020-02-28,30.6,30.8,30.06,30.43,76545,28.7088254999809,28.8964648823337,28.2021991676283,28.549332024981,81587.3502035657,0.0,1.0
2020-03-02,30.6,30.6,30.01,30.24,27393,28.7088254999809,28.7088254999809,28.1552893220401,28.3710746117458,29197.4953834513,0.0,1.0
2020-03-03,30.81,31.55,30.38,30.6,26575,28.9058468514513,29.6001125661567,28.5024221793928,28.7088254999809,28325.6101856393,0.0,1.0
2020-03-04,30.16,30.38,30.08,30.36,99228,28.2960188588047,28.5024221793928,28.2209631058635,28.4836582411575,105764.577516486,0.0,1.0
2020-03-05,29.19,30.28,29.0,30.04,25396,27.3859678543935,28.4086024882164,27.2077104411583,28.183435229393,27068.9443565192,0.0,1.0
2020-03-06,28.94,29.19,28.69,29.07,25328,27.1514186264525,27.3859678543935,26.9168693985115,27.2733842249818,26996.4649024223,0.0,1.0
2020-03-09,27.5,27.6,26.3,27.22,37540,25.8004150735122,25.8942347646886,24.6745787793953,25.5377199382183,40012.9221587545,0.0,1.0
2020-03-10,28.47,28.47,27.4,28.03,49002,26.7104660779234,26.7104660779234,25.7065953823358,26.2976594367472,52229.9736713715,0.0,1.0
2020-03-11,26.99,27.79,26.94,27.79,25695,25.3219346485125,26.0724921779238,25.2750248029243,26.0724921779238,27387.6407796803,0.0,1.0
2020-03-12,22.81,23.84,21.81,23.52,73816,21.4002715573387,22.3666143764557,20.4620746455746,22.0663913646912,78678.5791707676,0.0,1.0
2020-03-13,24.7,25.45,23.81,25.13,50288,23.1734637205728,23.8771114043959,22.3384684691028,23.5768883926313,53600.6880532617,0.0,1.0
2020-03-16,22.46,23.31,21.64,22.26,32503,21.0719026382212,21.8693700132207,20.3025811705747,20.8842632558684,34644.1131839638,0.0,1.0
2020-03-17,24.23,24.23,22.6,23.12,57467,22.7325111720437,22.7325111720437,21.2032502058682,21.6911125999855,61252.5998321028,0.0,1.0
2020-03-18,20.81,22.21,20.49,21.5,32227,19.5238777338105,20.8373534102802,19.223654722046,20.1712336029277,34349.9318702765,0.0,1.0
2020-03-19,20.12,20.33,19.69,20.15,31982,18.8765218646933,19.0735432161638,18.4730971926348,18.9046677720462,34088.7926606629,0.0,1.0
2020-03-20,19.57,21.02,19.4,20.8,42219,18.3605135632231,19.720899085281,18.2010200882232,19.5144957646929,45000.1481252118,0.0,1.0
2020-03-23,18.04,18.79,17.78,18.51,160669,16.925072288224,17.6287199720471,16.6811410911654,17.3660248367531,171252.961915954,0.0,1.0
2020-03-24,17.99,18.68,17.75,18.68,57912,16.8781624426358,17.525518311753,16.6529951838124,17.525518311753,61726.9139067073,0.0,1.0
2020-03-25,18.95,19.17,18.23,18.29,110377,17.7788314779293,17.9852347985174,17.1033297014592,17.159621516165,117648.010365393,0.0,1.0
2020-03-26,20.77,21.07,19.96,20.05,66583,19.48634985734,19.7678089308692,18.7264103588111,18.8108480808698,70969.1101783789,0.0,1.0
2020-03-27,19.49,19.65,19.07,19.64,17607,18.2854578102819,18.4355693161642,17.891415107341,18.4261873470465,18766.8492394563,0.0,1.0
2020-03-30,19.75,19.75,19.02,19.49,23134,18.5293890073406,18.5293890073406,17.8445052617528,18.2854578102819,24657.9366334743,0.0,1.0
2020-03-31,19.83,20.37,19.7,20.11,56031,18.6044447602817,19.1110710926343,18.4824791617524,18.8671398955757,59722.0043014697,0.0,1.0
2020-04-01,18.87,19.58,18.79,19.58,33028,17.7037757249882,18.3698955323407,17.6287199720471,18.3698955323407,35203.6972045643,0.0,1.0
2020-04-02,19.41,19.66,18.92,19.17,40572,18.2104020573408,18.4449512852818,17.7506855705764,17.9852347985174,43244.6531120135,0.0,1.0
2020-04-03,18.79,19.56,18.5,19.38,17580,17.6287199720471,18.3511315941054,17.3566428676355,18.1822561499879,18738.0706326825,0.0,1.0
2020-04-06,20.38,20.39,19.44,19.66,50190,19.120453061752,19.1298350308696,18.2385479646937,18.4449512852818,53496.2323694162,0.0,1.0
2020-04-07,20.04,20.85,19.9,20.73,25054,18.8014661117522,19.5614056102811,18.6701185441052,19.4488219808694,26704.415337385,0.0,1.0
2020-04-08,21.07,21.4,20.49,20.59,16503,19.7678089308692,20.0774139117513,19.223654722046,19.3174744132224,17590.1239847076,0.0,1.0
2020-04-09,21.48,21.88,21.26,21.61,44872,20.1524696646925,20.5277484293981,19.9460663441044,20.2744352632218,47827.9127093134,0.0,1.0
2020-04-13,21.45,21.48,21.22,21.32,17074,20.1243237573395,20.1524696646925,19.9085384676338,20.0023581588102,18198.7382242561,0.0,1.0
2020-04-14,22.01,22.35,21.9,21.98,83061,20.6497140279274,20.9687009779272,20.5465123676334,20.6215681205745,88532.5873049629,0.0,1.0
2020-04-15,21.33,21.73,21.27,21.73,8420,20.0117401279278,20.3870188926335,19.955448313222,20.3870188926335,8974.66181610851,0.0,1.0
2020-04-16,21.9,22.27,21.66,21.83,42042,20.5465123676334,20.8936452249861,20.32134510881,20.4808385838099,44811.4883696951,0.0,1.0
2020-04-17,22.52,22.76,22.35,22.61,21336,21.1281944529271,21.3533617117505,20.9687009779272,21.2126321749859,22741.4945972079,0.0,1.0
2020-04-20,22.28,22.67,22.08,22.48,26438,20.9030271941037,21.2689239896917,20.7153878117509,21.0906665764565,28179.5854031207,0.0,1.0
2020-04-21,21.37,21.85,21.24,21.81,10923,20.0492680043984,20.4996025220452,19.9273024058691,20.4620746455746,11642.5452514671,0.0,1.0
2020-04-22,22.23,22.49,21.71,22.01,17335,20.8561173485155,21.1000485455742,20.3682549543982,20.6497140279274,18476.931423069,0.0,1.0
2020-04-23,22.41,22.8,22.41,22.41,13626,21.024992792633,21.390889588221,21.024992792633,21.024992792633,14523.6035518165,0.0,1.0
2020-04-24,22.3,22.53,21.97,22.53,43256,20.921791132339,21.1375764220447,20.6121861514569,21.1375764220447,46105.4598001887,0.0,1.0
2020-04-27,22.65,22.79,22.12,22.3,17327,21.2501600514564,21.3815076191034,20.7529156882215,20.921791132339,18468.4044284694,0.0,1.0
2020-04-28,22.6,23.11,22.6,22.81,12446,21.2032502058682,21.6817306308679,21.2032502058682,21.4002715573387,13265.8718483713,0.0,1.0
2020-04-29,23.38,23.52,22.8,22.85,54217,21.9350437970442,22.0663913646912,21.390889588221,21.4377994338092,57788.508276004,0.0,1.0
2020-04-30,22.38,22.9,22.38,22.9,9366,20.9968468852801,21.4847092793974,20.9968468852801,21.4847092793974,9982.97892751451,0.0,1.0
2020-05-01,21.27,21.97,21.15,21.56,19888,19.955448313222,20.6121861514569,19.8428646838103,20.2275254176336,21198.1085746753,0.0,1.0
2020-05-04,21.9,21.9,21.32,21.32,28994,20.5465123676334,20.5465123676334,20.0023581588102,20.0023581588102,30903.9601777018,0.0,1.0
2020-05-05,21.47,21.9,21.35,21.9,4152,20.1430876955748,20.5465123676334,20.0305040661631,20.5465123676334,4425.51019720694,0.0,1.0
2020-05-06,21.24,21.39,20.99,21.19,15180,19.9273024058691,20.0680319426337,19.6927531779281,19.8803925602809,16179.9722527941,0.0,1.0
2020-05-07,21.59,21.79,21.05,21.49,40003,20.2556713249865,20.4433107073393,19.7490449926339,20.1618516338101,42638.170621115,0.0,1.0
2020-05-08,21.94,21.97,21.72,21.84,10412,20.5840402441039,20.6121861514569,20.3776369235158,20.4902205529275,11097.8834714159,0.0,1.0
2020-05-11,21.7,21.88,21.0,21.25,48145,20.3588729852805,20.5277484293981,19.7021351470457,19.9366843749867,51316.5193748865,0.0,1.0
2020-05-12,22.48,22.85,21.87,21.87,21386,21.0906665764565,21.4377994338092,20.5183664602804,20.5183664602804,22794.7883134556,0.0,1.0
2020-05-13,21.53,22.12,21.51,22.12,25522,20.1993795102807,20.7529156882215,20.1806155720454,20.7529156882215,27203.2445214632,0.0,1.0
2020-05-14,21.79,21.79,21.2,21.47,18509,20.4433107073393,20.4433107073393,19.8897745293985,20.1430876955748,19728.2678805644,0.0,1.0
2020-05-15,21.32,21.51,21.15,21.51,3967,20.0023581588102,20.1806155720454,19.8428646838103,20.1806155720454,4228.32344709054,0.0,1.0
2020-05-18,21.55,21.98,21.36,21.74,17122,20.2181434485159,20.6215681205745,20.0398860352808,20.3964008617511,18249.9001918539,0.0,1.0
2020-05-19,21.21,21.38,21.02,21.34,10663,19.8991564985161,20.058649973516,19.720899085281,20.0211220970455,11365.4179269792,0.0,1.0
2020-05-20,21.66,21.89,21.43,21.43,5956,20.32134510881,20.5371303985157,20.1055598191042,20.1055598191042,6348.34747942306,0.0,1.0
2020-05-21,21.71,22.02,21.52,21.69,16110,20.3682549543982,20.6590959970451,20.189997541163,20.3494910161629,17171.2353750009,0.0,1.0
2020-05-22,21.56,21.88,21.37,21.75,12261,20.2275254176336,20.5277484293981,20.0492680043984,20.4057828308688,13068.6850982549,0.0,1.0
2020-05-26,21.84,22.09,21.73,21.73,14191,20.4902205529275,20.7247697808685,20.3870188926335,20.3870188926335,15125.8225454152,0.0,1.0
2020-05-27,21.89,22.16,21.6,21.7,10650,20.5371303985157,20.790443564692,20.2650532941041,20.3588729852805,11351.5615607548,0.0,1.0
2020-05-28,22.24,22.72,21.98,22.22,14783,20.8654993176332,21.3158338352799,20.6215681205745,20.8467353793979,15756.8201457876,0.0,1.0
2020-05-29,22.69,23.0,22.17,22.48,13968,21.287687927927,21.5785289705739,20.7998255338097,21.0906665764565,14888.1325709505,0.0,1.0
2020-06-01,23.35,23.58,23.09,23.42,6002,21.9068978896913,22.122683179397,21.6629666926326,21.9725716735148,6397.37769837092,0.0,1.0
2020-06-02,23.5,23.77,23.5,23.75,10595,22.0476274264559,22.3009405926322,22.0476274264559,22.2821766543969,11292.9384728824,0.0,1.0
2020-06-03,23.99,24.16,23.64,23.71,26711,22.5073439132203,22.6668373882202,22.1789749941029,22.2446487779264,28470.569093833,0.0,1.0
2020-06-04,23.63,24.0,23.29,23.9,19559,22.1695930249852,22.5167258823379,21.8506060749854,22.4229061911615,20847.4359217656,0.0,1.0
2020-06-05,24.18,24.42,23.84,23.84,35620,22.6856013264555,22.9107685852788,22.3666143764557,22.3666143764557,37966.4434548437,0.0,1.0
2020-06-08,24.4,24.93,23.9,24.93,35630,22.8920046470436,23.3892490102785,22.4229061911615,23.3892490102785,37977.1021980932,0.0,1.0
2020-06-09,24.0,24.4,23.9,24.4,7273,22.5167258823379,22.8920046470436,22.4229061911615,22.8920046470436,7752.10396538683,0.0,1.0
2020-06-10,24.06,24.49,23.89,24.0,47119,22.5730176970438,22.9764423691023,22.4135242220439,22.5167258823379,50222.932317484,0.0,1.0
2020-06-11,22.6,23.41,22.6,23.41,15597,21.2032502058682,21.9631897043971,21.2032502058682,21.9631897043971,16624.4418462998,0.0,1.0
2020-06-12,23.35,23.94,23.1,23.6,10578,21.9068978896913,22.4604340676321,21.6723486617503,22.1414471176323,11274.8186093581,0.0,1.0
2020-06-15,23.5,23.51,22.91,23.13,95250,22.0476274264559,22.0570093955735,21.4940912485151,21.7004945691032,101524.529451821,0.0,1.0
2020-06-16,23.04,23.74,23.03,23.74,9915,21.6160568470444,22.2727946852793,21.6066748779268,22.2727946852793,10568.143931914,0.0,1.0
2020-06-17,23.27,23.38,23.19,23.19,19276,21.8318421367502,21.9350437970442,21.756786383809,21.756786383809,20545.7934878037,0.0,1.0
2020-06-18,23.29,23.6,23.28,23.51,19142,21.8506060749854,22.1414471176323,21.8412241058678,22.0570093955735,20402.96632826,0.0,1.0
2020-06-19,23.55,23.82,23.52,23.52,19230,22.0945372720441,22.3478504382204,22.0663913646912,22.0663913646912,20496.7632688558,0.0,1.0
2020-06-22,24.14,24.36,23.26,23.47,19991,22.6480734499849,22.854476770573,21.8224601676325,22.019481519103,21307.8936301455,0.0,1.0
2020-06-23,24.61,24.69,24.4,24.4,4413,23.089025998514,23.1640817514552,22.8920046470436,22.8920046470436,4703.70339601981,0.0,1.0
2020-06-24,24.05,24.33,23.89,24.28,29958,22.5636357279261,22.8263308632201,22.4135242220439,22.7794210176319,31931.4630269571,0.0,1.0
2020-06-25,24.39,24.39,24.13,24.14,5465,22.8826226779259,22.8826226779259,22.6386914808673,22.6480734499849,5825.0031858709,0.0,1.0
2020-06-26,24.16,24.28,24.05,24.15,11467,22.6668373882202,22.7794210176319,22.5636357279261,22.6574554191025,12222.3808842418,0.0,1.0
2020-06-29,24.18,24.2941,23.9901,24.11,12188,22.6856013264555,22.7926495940878,22.5074377329115,22.619927542632,12990.8762725333,0.0,1.0
2020-06-30,24.1,24.2,23.92,24.2,8018,22.6105455735143,22.7043652646908,22.4416701293968,22.7043652646908,8546.1803374772,0.0,1.0
2020-07-01,24.41,24.49,24.07,24.07,9200,22.9013866161612,22.9764423691023,22.5823996661614,22.5823996661614,9806.04378957222,0.0,1.0
2020-07-02,24.89,25.0,24.54,24.54,12900,23.351721133808,23.454922794102,23.0233522146905,23.0233522146905,13749.7787919002,0.0,1.0
2020-07-06,25.34,25.39,25.09,25.1,13500,23.7739097441018,23.82081958969,23.5393605161608,23.5487424852784,14389.3033868723,0.0,1.0
2020-07-07,25.3,25.45,24.51,25.3,3115,23.7363818676312,23.8771114043959,22.9952063073376,23.7363818676312,3320.19852223017,0.0,1.0
2020-07-08,25.25,25.4,25.11,25.35,10100,23.689472022043,23.8302015588076,23.5581244543961,23.7832917132194,10765.3306820304,0.0,1.0
2020-07-09,25.22,25.46,25.07,25.37,12500,23.6613261146901,23.8864933735135,23.5205965779255,23.8020556514547,13323.4290619188,0.0,1.0
2020-07-10,25.13,25.36,25.12,25.36,7500,23.5768883926313,23.7926736823371,23.5675064235137,23.7926736823371,7994.05743715128,0.0,1.0
2020-07-13,25.12,25.5,25.08,25.3,57729,23.5675064235137,23.9240212499841,23.5299785470431,23.7363818676312,61531.8589052407,0.0,1.0
2020-07-14,25.0,25.0,24.72,25.0,43042,23.454922794102,23.454922794102,23.1922276588081,23.454922794102,45877.3626946487,0.0,1.0
2020-07-15,25.28,25.5,25.15,25.26,54300,23.717617929396,23.9240212499841,23.5956523308666,23.6988539911607,57876.9758449751,0.0,1.0
2020-07-16,25.64,25.68,25.29,25.39,16508,24.055368817631,24.0928966941016,23.7269998985136,23.82081958969,17595.4533563324,0.0,1.0
2020-07-17,25.92,25.96,25.77,25.83,5983,24.318063952925,24.3555918293955,24.1773344161604,24.2336262308662,6377.1260861968,0.0,1.0
2020-07-20,26.46,26.46,25.96,25.96,15314,24.8246902852776,24.8246902852776,24.3555918293955,24.3555918293955,16322.7994123379,0.0,1.0
2020-07-21,26.11,26.3,26.11,26.11,40198,24.4963213661601,24.6745787793953,24.4963213661601,24.4963213661601,42846.016114481,0.0,1.0
2020-07-22,26.15,26.3,26.15,26.3,7060,24.5338492426307,24.6745787793953,24.5338492426307,24.6745787793953,7525.07273417173,0.0,1.0
2020-07-23,26.0849,26.25,26.0,26.15,7123,24.4727726236749,24.6276689338071,24.3931197058661,24.5338492426307,7592.22281664379,0.0,1.0
2020-07-24,26.205,26.29,25.95,26.15,7721,24.5854500727777,24.6651968102777,24.3462098602779,24.5338492426307,8229.615662966,0.0,1.0
2020-07-27,26.2,26.289,26.09,26.17,15072,24.5807590882189,24.6642586133659,24.4775574279249,24.552613180866,16064.8578256992,0.0,1.0
2020-07-28,26.3115,26.3411,26.228,26.23,2444,24.6853680438806,24.7131386724688,24.6070286017483,24.6089049955718,2604.99685018636,0.0,1.0
2020-07-29,26.49,26.51,26.3,26.37,7020,24.8528361926305,24.8716001308658,24.6745787793953,24.7402525632188,7482.43776117358,0.0,1.0
2020-07-30,26.3,26.33,26.14,26.33,2543,24.6745787793953,24.7027246867482,24.5244672735131,24.7027246867482,2710.51840835676,0.0,1.0
2020-07-31,26.2152,26.29,26.15,26.29,6124,24.5950196812777,24.6651968102777,24.5338492426307,24.6651968102777,6527.41436601525,0.0,1.0
2020-08-03,26.14,26.27,26.14,26.19,4982,24.5244672735131,24.6464328720424,24.5244672735131,24.5713771191013,5310.18588691834,0.0,1.0
2020-08-04,26.16,26.21,26.0,26.18,10325,24.5432312117483,24.5901410573366,24.3931197058661,24.5619951499836,11005.1524051449,0.0,1.0
2020-08-05,26.35,26.4,26.02,26.02,110583,24.7214886249835,24.7683984705717,24.4118836441014,24.4118836441014,117867.580476333,0.0,1.0
2020-08-06,26.5802,26.708,26.21,26.57,109306,24.9374615540716,25.0573631193951,24.5901410573366,24.9278919455716,116506.458963368,0.0,1.0
2020-08-07,26.625,26.645,26.15,26.49,509593,24.9794927757186,24.9982567139539,24.5338492426307,24.8528361926305,543162.094876031,0.0,1.0
2020-08-10,26.9,26.9699,26.62,26.89,2769,25.2374969264538,25.3030768905861,24.9748017911598,25.2281149573361,2951.40600579624,0.0,1.0
2020-08-11,26.7885,27.08,26.7,27.0,10164,25.1328879707921,25.4063723705713,25.049857544101,25.3313166176302,10833.5466388274,0.0,1.0
2020-08-12,26.96,27.0799,26.79,26.99,19601,25.2937887411596,25.4062785508801,25.1342952661597,25.3219346485125,20892.2026434136,0.0,1.0
2020-08-13,26.95,27.45,26.77,26.99,13784,25.284406772042,25.753505227924,25.1155313279244,25.3219346485125,14692.0116951591,0.0,1.0
2020-08-14,26.82,26.82,26.5,26.68,5326,25.1624411735126,25.1624411735126,24.8622181617481,25.0310936058657,5676.84665470236,0.0,1.0
2020-08-17,27.1949,27.24,27.09,27.12,6785,25.514171195733,25.5564838764536,25.4157543396889,25.4439002470419,7231.95729480951,0.0,1.0
2020-08-18,27.255,27.37,27.1759,27.37,14739,25.57055683013,25.6784494749829,25.4963454544095,25.6784494749829,15709.9216754897,0.0,1.0
2020-08-19,27.06,27.35,27.05,27.3,16935,25.387608432336,25.6596855367476,25.3782264632184,25.6127756911594,18050.5816930876,0.0,1.0
2020-08-20,27.1,27.115,26.7801,26.9328,5766,25.4251363088066,25.439209262483,25.1250071167333,25.2682697851596,6145.83135768189,0.0,1.0
2020-08-21,27.11,27.1592,26.91,27.08,22965,25.4345182779242,25.480677565983,25.2468788955714,25.4063723705713,24477.8038725572,0.0,1.0
2020-08-24,27.5967,27.7886,27.445,27.57,13347,25.8911387148798,26.0711787022473,25.7488142433652,25.8660888573357,14226.2246151544,0.0,1.0
2020-08-25,27.57,27.71,27.4,27.55,21699,25.8660888573357,25.9974364249827,25.7065953823358,25.8473249191004,23128.406977166,0.0,1.0
2020-08-26,27.72,27.825,27.57,27.57,20990,26.0068183941003,26.1053290698355,25.8660888573357,25.8660888573357,22372.702080774,0.0,1.0
2020-08-27,27.825,27.9999,27.78,27.92,13924,26.1053290698355,26.2694197097031,26.0631102088062,26.1944577764531,14841.2341006526,0.0,1.0
2020-08-28,28.27,28.315,27.99,28.0,18552,26.5228266955706,26.5650455565999,26.2601315602766,26.2695135293943,19774.1004765373,0.0,1.0
2020-08-31,27.23,27.97,26.91,27.35,12857,25.5471019073359,26.2413676220413,25.2468788955714,25.6596855367476,13703.9461959272,0.0,1.0
2020-09-01,27.6748,27.77,27.47,27.71,7948,25.9644118936886,26.0537282396885,25.7722691661593,25.9974364249827,8471.56913473043,0.0,1.0
2020-09-02,27.71,27.76,27.501,27.68,10519,25.9974364249827,26.0443462705709,25.801353270424,25.9692905176298,11211.9320241859,0.0,1.0
2020-09-03,27.51,27.88,27.51,27.8,6287,25.8097970426299,26.1569298999826,25.8097970426299,26.0818741470414,6701.15188098266,0.0,1.0
2020-09-04,27.5801,27.66,27.0635,27.66,15515,25.8755646461445,25.9505265793945,25.3908921215272,25.9505265793945,16537.0401516536,0.0,1.0
2020-09-08,27.15,27.35,27.0101,27.08,6864,25.4720461543948,25.6596855367476,25.340792406439,25.4063723705713,7316.16136648084,0.0,1.0
2020-09-09,27.48,27.55,27.27,27.44,7059,25.7816511352769,25.8473249191004,25.5846297838065,25.7441232588064,7524.00685984678,0.0,1.0
2020-09-10,27.1,27.65,27.1,27.65,12526,25.4251363088066,25.9411446102768,25.4251363088066,25.9411446102768,13351.1417943676,0.0,1.0
2020-09-11,27.3873,27.5178,27.215,27.43,17324,25.6946802815564,25.8171149785416,25.5330289536595,25.7347412896887,18465.2068054945,0.0,1.0
2020-09-14,28.1127,28.146,27.95,28.0,10603,26.3752483213501,26.4064902785118,26.2226036838061,26.2695135293943,11301.465467482,0.0,1.0
2020-09-15,28.14,28.15,27.85,28.03,1713,26.4008610970412,26.4102430661589,26.1287839926296,26.2976594367472,1825.84271864535,0.0,1.0
2020-09-16,28.4506,28.5612,28.21,28.21,4653,26.6922650578352,26.7960296362763,26.4665348808647,26.4665348808647,4959.51323400864,0.0,1.0
2020-09-17,28.295,28.5199,27.98,28.27,2537,26.5462816183647,26.7572821038204,26.250749591159,26.5228266955706,2704.12316240703,0.0,1.0
2020-09-18,28.2,28.4899,28.12,28.3,14826,26.4571529117471,26.7291361964675,26.3820971588059,26.5509726029235,15802.6527417606,0.0,1.0
2020-09-21,27.63,27.9799,27.0938,27.66,5691,25.9223806720415,26.2506557714678,25.4193194879537,25.9505265793945,6065.89078331039,0.0,1.0
2020-09-22,27.6099,27.6099,27.44,27.51,7712,25.9035229141151,25.9035229141151,25.7441232588064,25.8097970426299,8220.02279404141,0.0,1.0
2020-09-23,27.095,27.36,26.99,27.36,11694,25.4204453242478,25.6690675058652,25.3219346485125,25.6690675058652,12464.3343560062,0.0,1.0
2020-09-24,26.7245,26.8673,26.21,26.36,14068,25.0728433684392,25.2068178874391,24.5901410573366,24.7308705941012,14994.7200034459,0.0,1.0
2020-09-25,27.2987,27.2987,26.83,27.12,5941,25.6115560351741,25.6115560351741,25.1718231426303,25.4439002470419,6332.35936454876,0.0,1.0
2020-09-28,27.7,27.735,27.45,27.69,10723,25.988054455865,26.0208913477768,25.753505227924,25.9786724867474,11429.3703864764,0.0,1.0
2020-09-29,27.641,27.6999,27.38,27.55,4348,25.932700838071,25.9879606361739,25.6878314441005,25.8473249191004,4634.42156489782,0.0,1.0
2020-09-30,28.0903,28.2,27.91,27.91,9088,26.3542327105266,26.4571529117471,26.1850758073355,26.1850758073355,9686.66586517741,0.0,1.0
2020-10-01,28.18,28.21,27.86,28.1,4531,26.4383889735118,26.4665348808647,26.1381659617473,26.3633332205707,4829.47656636432,0.0,1.0
2020-10-02,28.015,28.2264,27.19,27.79,1671,26.2835864830707,26.4819213102176,25.5095740308654,26.0724921779238,1781.0759969973,0.0,1.0
2020-10-05,28.785,28.9,28.27,28.53,15118,27.0059981051291,27.1138907499819,26.5228266955706,26.7667578926292,16113.888044647,0.0,1.0
2020-10-06,28.4611,28.9077,28.43,28.9077,6841,26.7021161254087,27.1211148662025,26.6729382014528,27.1211148662025,7291.6462570069,0.0,1.0
2020-10-07,28.915,28.9453,28.69,28.78,4829,27.1279637036584,27.1563910700848,26.9168693985115,27.0013071205702,5147.10711520046,0.0,1.0
2020-10-08,29.3532,29.55,29.02,29.17,5774,27.5390815903934,27.7237187426286,27.2264743793936,27.3672039161582,6154.35835228153,0.0,1.0
2020-10-09,29.6,29.74,29.35,29.35,10756,27.7706285882168,27.9019761558638,27.5360793602758,27.5360793602758,11464.5442391999,0.0,1.0
2020-10-12,29.6,29.74,29.46,29.6,8762,27.7706285882168,27.9019761558638,27.6392810205698,27.7706285882168,9339.19083524258,0.0,1.0
2020-10-13,29.31,29.32,29.15,29.15,5596,27.4985514838052,27.5079334529228,27.3484399779229,27.3484399779229,5964.6327224398,0.0,1.0
2020-10-14,29.2757,29.73,29.2757,29.28,2947,27.4663713297317,27.8925941867461,27.4663713297317,27.4704055764523,3141.13163563797,0.0,1.0
2020-10-15,28.795,28.91,28.66,28.66,6309,27.0153800742467,27.1232727190996,26.8887234911586,26.8887234911586,6724.60111613165,0.0,1.0
2020-10-16,28.81,29.14,28.61,28.79,4148,27.0294530279232,27.3390580088053,26.8418136455703,27.0106890896879,4421.24669990712,0.0,1.0
2020-10-19,28.82,28.943,28.81,28.943,5488,27.0388349970408,27.1542332171878,27.0294530279232,27.1542332171878,5849.51829534482,0.0,1.0
2020-10-20,28.8313,29.195,28.79,28.95,2846,27.0494366221437,27.3906588389523,27.0106890896879,27.1608005955701,3033.47832881767,0.0,1.0
2020-10-21,28.7305,29.01,28.6766,28.9,5933,26.9548663734379,27.217092410276,26.9042975598938,27.1138907499819,6323.83236994913,0.0,1.0
2020-10-22,28.7538,29.2167,28.53,28.73,8136,26.976726361482,27.4110177119376,26.7667578926292,26.954397274982,8671.9535078217,0.0,1.0
2020-10-23,28.835,28.9199,28.59,28.7499,3254,27.0529079507173,27.132560868526,26.8230497073351,26.9730673935261,3468.35505339869,0.0,1.0
2020-10-26,28.4025,28.5399,28.35,28.46,5935,26.6471377863793,26.7760460420557,26.5978824485117,26.7010841088057,6325.96411859904,0.0,1.0
2020-10-27,28.72,28.99,28.42,28.74,10977,26.9450153058644,27.1983284720407,26.6635562323352,26.9637792440997,11700.1024650146,0.0,1.0
2020-10-28,27.7618,28.21,27.73,28.21,3156,26.0460350250121,26.4665348808647,26.016200363218,26.4665348808647,3363.89936955325,0.0,1.0
2020-10-29,27.8795,27.91,27.72,27.8,6406,26.1564608015267,26.1850758073355,26.0068183941003,26.0818741470414,6827.99092565213,0.0,1.0
2020-10-30,27.835,27.9535,27.702,27.95,2434,26.1147110389532,26.2258873729972,25.9899308496886,26.2226036838061,2594.33810693682,0.0,1.0
2020-11-02,27.8827,27.8827,27.71,27.8,18945,26.1594630316443,26.1594630316443,25.9974364249827,26.0818741470414,20192.9890862441,0.0,1.0
2020-11-03,28.0436,28.1609,27.7742,27.98,8694,26.3104189147472,26.4204694124971,26.0576686667179,26.250749591159,9266.71138114574,0.0,1.0
2020-11-04,28.8777,29.4365,28.37,28.38,7823,27.0929689588496,27.6172333931434,26.616646386747,26.6260283558646,8338.33484411125,0.0,1.0
2020-11-05,29.09,29.1468,28.84,29.13,2917,27.2921481632171,27.3454377478053,27.0575989352761,27.3296760396877,3109.15540588937,0.0,1.0
2020-11-06,29.2108,29.42,28.76,29.04,9200,27.4054823501582,27.6017531440993,26.982543182335,27.2452383176289,9806.04378957222,0.0,1.0
2020-11-09,29.86,30.325,29.475,29.8,14571,28.0145597852754,28.4508213492457,27.6533539742463,27.9582679705696,15530.8547888975,0.0,1.0
2020-11-10,28.627,29.24,28.08,28.67,9669,26.8577629930703,27.4328776999817,26.3445692823354,26.8981054602762,10305.9388479754,0.0,1.0
2020-11-11,28.87,29.0399,28.63,28.76,3197,27.085744842629,27.2451444979377,26.8605775838056,26.982543182335,3407.60021687635,0.0,1.0
2020-11-12,28.6957,29.14,28.69,28.9,4157,26.9222171209085,27.3390580088053,26.9168693985115,27.1138907499819,4430.83956883171,0.0,1.0
2020-11-13,29.0788,29.12,28.93,28.93,14654,27.2816403578053,27.32029407057,27.1420366573349,27.1420366573349,15619.3223578686,0.0,1.0
2020-11-16,29.35,29.83,29.195,29.54,10103,27.5360793602758,27.9864138779225,27.3906588389523,27.7143367735109,10768.5283050052,0.0,1.0
2020-11-17,29.335,29.4428,29.14,29.14,6130,27.5220064065993,27.6231440336875,27.3390580088053,27.3390580088053,6533.80961196497,0.0,1.0
2020-11-18,29.1285,29.43,29.1285,29.43,5076,27.32826874432,27.6111351132169,27.32826874432,27.6111351132169,5410.37807346398,0.0,1.0
2020-11-19,29.13,29.2447,29.05,29.1019,5990,27.3296760396877,27.437287225467,27.2546202867465,27.3033127064671,6384.58720647147,0.0,1.0
2020-11-20,29.4999,29.6065,29.3976,29.46,7370,27.6767150773492,27.7767268681433,27.5807375332757,27.6392810205698,7855.49377490731,0.0,1.0
2020-11-23,29.825,29.88,29.51,29.78,9078,27.9817228933637,28.0333237235107,27.686190866158,27.9395040323343,9676.0071219279,0.0,1.0
2020-11-24,30.4,30.4,30.05,30.05,7999,28.521186117628,28.521186117628,28.1928171985106,28.1928171985106,8525.92872530308,0.0,1.0
2020-11-25,29.8245,29.9699,29.54,29.86,6659,27.9812537949078,28.1176676258783,27.7143367735109,28.0145597852754,7097.65712986538,0.0,1.0
2020-11-27,30.1637,30.37,30.054,30.31,2608,28.2994901873782,28.4930402102751,28.1965699861577,28.4367483955693,2779.80023947873,0.0,1.0
2020-11-30,29.8139,30.24,29.7,30.17,83189,27.9713089076431,28.3710746117458,27.8644482793932,28.3054008279223,88669.019218557,0.0,1.0
2020-12-01,30.5889,30.84,30.39,30.67,12053,28.6984115142603,28.9339927588042,28.5118041485104,28.7744992838044,12846.9832386646,0.0,1.0
2020-12-02,30.5608,30.6631,30.1,30.5,7546,28.6720481810397,28.7680257251132,28.2397270440988,28.6150058088045,8043.08765609913,0.0,1.0
2020-12-03,30.62,30.9255,30.562,30.8,32091,28.7275894382161,29.0142085947601,28.6731740173338,28.8964648823337,34204.9729620829,0.0,1.0
2020-12-04,30.7,30.74,30.69,30.74,16135,28.8026451911573,28.8401730676278,28.7932632220396,28.8401730676278,17197.8822331247,0.0,1.0
2020-12-07,31.0153,31.26,31.001,31.1,7588,29.0984586774365,29.3280354617452,29.0850424615983,29.1779239558629,8087.85437774717,0.0,1.0
2020-12-08,31.02,31.089,30.75,31.04,25734,29.1028682029218,29.1676037898335,28.8495550367455,29.1216321411571,27429.2098783534,0.0,1.0
2020-12-09,30.86,31.16,30.72,31.08,10265,28.9527566970395,29.2342157705688,28.8214091293926,29.1591600176276,10941.1999456477,0.0,1.0
2020-12-10,31.2463,31.3599,31.06,31.06,7202,29.315182164054,29.4217613332304,29.1403960793923,29.1403960793923,7676.42688831512,0.0,1.0
2020-12-11,31.15,31.18,31.03,31.12,7555,29.2248338014511,29.252979708804,29.1122501720394,29.1966878940982,8052.68052502371,0.0,1.0
2020-12-14,31.0812,31.31,31.02,31.24,12727,29.1602858539217,29.3749453073334,29.1028682029218,29.3092715235099,13565.3825336832,0.0,1.0
2020-12-15,31.4831,31.509,31.16,31.16,10977,29.5373471927597,29.5616464927744,29.2342157705688,29.2342157705688,11700.1024650146,0.0,1.0
2020-12-16,31.346,31.51,31.12,31.44,3578,29.4087203961569,29.5625846896862,29.1966878940982,29.4969109058627,3813.69833468363,0.0,1.0
2020-12-17,31.6842,31.87,31.48,31.48,6780,29.7260185917155,29.9003355779213,29.5344387823333,29.5344387823333,7226.62792318474,0.0,1.0
2020-12-18,31.8814,31.95,31.76,31.85,12258,29.9110310227154,29.9753913308624,29.7971339176272,29.881571639686,13065.48747528,0.0,1.0
2020-12-21,30.8,30.9,30.2538,30.68,13541,28.9699257005248,29.0639839008512,28.4561798103421,28.8570558601332,14396.4055797508,0.0783,1.0
2020-12-22,31.1,31.3199,31.1,31.1,6269,29.2521003015039,29.4589342840217,29.2521003015039,29.2521003015039,6665.02227157947,0.0,1.0
2020-12-23,31.8,32.01,31.69,31.69,8466,29.9105077037886,30.108029924474,29.8070436834296,29.8070436834296,9000.81010547004,0.0,1.0
2020-12-24,31.96,32.0,31.925,32.0,9677,30.0610008243108,30.0986241044414,30.0280804541966,30.0986241044414,10288.3108186432,0.0,1.0
2020-12-28,32.16,32.32,32.0,32.0,49029,30.2491172249636,30.3996103454858,30.0986241044414,30.0986241044414,52126.2365534007,0.0,1.0
2020-12-29,32.4933,32.5,32.275,32.33,15756,30.5626132066514,30.5689151060733,30.3572841553389,30.4090161655184,16751.3305010378,0.0,1.0
2020-12-30,32.6818,32.95,32.63,32.63,5897,30.7399129142666,30.992177007542,30.6911907664975,30.6911907664975,6269.52246538588,0.0,1.0
2020-12-31,32.633,32.81,32.4701,32.81,5613,30.6940125125073,30.860495527085,30.5407917041757,30.860495527085,5967.58175313057,0.0,1.0
2021-01-04,32.9419,33.93,32.82,33.23,7138,30.9845582933155,31.9139473707405,30.8699013471177,31.2555399684558,7588.91832421985,0.0,1.0
2021-01-05,33.635,33.6862,33.37,33.55,10485,31.6364756797777,31.6846334783448,31.3872214489128,31.5565262095002,11147.35340844,0.0,1.0
2021-01-06,33.7919,33.9642,33.4,33.49,14009,31.7840529960897,31.9461152752521,31.4154389090107,31.5000912893044,14893.9698520588,0.0,1.0
2021-01-07,33.6597,33.92,33.525,33.8,28198,31.6597080552583,31.9045415507078,31.5330116594186,31.7916717103162,29979.3105780822,0.0,1.0
2021-01-08,34.3612,34.4,34.12,34.12,23993,32.3195263305478,32.3560209122745,32.0926579513606,32.0926579513606,25508.674327964,0.0,1.0
2021-01-11,34.4,34.5,33.4038,34.34,4619,32.3560209122745,32.4500791126008,31.4190131206231,32.2995859920786,4910.78926023696,0.0,1.0
2021-01-12,34.9,34.9,34.605,34.66,24638,32.8263119139064,32.8263119139064,32.5488402229435,32.600572233123,26194.4199596705,0.0,1.0
2021-01-13,34.8337,35.01,34.6401,34.9,5548,32.76395132709,32.9297759342654,32.5818546512581,32.8263119139064,5898.47560419888,0.0,1.0
2021-01-14,34.9467,35.28,34.8301,35.03,11703,32.8702370934588,33.1837330751466,32.7605652318782,32.9485875743307,12442.2963222674,0.0,1.0
2021-01-15,34.3426,34.55,34.12,34.33,47422,32.3020315052871,32.497108212764,32.0926579513606,32.290180172046,50417.7199175054,0.0,1.0
2021-01-19,34.0812,34.57,33.905,34.23,16612,32.056163369634,32.5159198528293,31.8904328206589,32.1961219717196,17661.4053238918,0.0,1.0
2021-01-20,34.785,34.95,34.46,34.64,4232,32.718144983531,32.8733410140695,32.4124558324703,32.5817605930578,4499.341881213,0.0,1.0
2021-01-21,34.4145,34.5399,34.28,34.28,7419,32.3696593513218,32.4876083345311,32.2431510718828,32.2431510718828,7887.66952190907,0.0,1.0
2021-01-22,34.27,34.35,34.05,34.05,8295,32.2337452518502,32.3089918121113,32.0268172111321,32.0268172111321,8819.00777520363,0.0,1.0
2021-01-25,33.8668,34.0,33.4718,33.95,5217,31.8545025881342,31.9797881109689,31.482972696845,31.9327590108058,5546.56583040837,0.0,1.0
2021-01-26,33.8197,33.91,33.532,33.74,8927,31.8102011757805,31.8951357306752,31.5395957334415,31.7352367901204,9490.93217712391,0.0,1.0
2021-01-27,33.227,33.5,33.141,33.5,19653,31.252718222446,31.509497109337,31.1718281701653,31.509497109337,20894.5099223722,0.0,1.0
2021-01-28,33.4448,33.5,33.1,33.23,5569,31.4575769827569,31.509497109337,31.1332643080315,31.2555399684558,5920.80220616143,0.0,1.0
2021-01-29,32.461,32.845,32.26,32.71,7762,30.532232407946,30.8934158971993,30.3431754252899,30.7664373267587,8252.3373539639,0.0,1.0
2021-02-01,33.0,33.0,32.74,32.98,8129,31.0392061077052,31.0392061077052,30.7946547868566,31.0203944676399,8642.52130254735,0.0,1.0
2021-02-02,33.59,34.1,33.4123,33.49,15646,31.5941494896308,32.0738463112953,31.4270080676508,31.5000912893044,16634.381633615,0.0,1.0
2021-02-03,33.9069,34.15,33.73,34.15,46964,31.8922199264651,32.1208754114585,31.7258309700877,32.1208754114585,49930.7873604175,0.0,1.0
2021-02-04,33.8882,33.99,33.632,33.94,12482,31.874631043004,31.9703822909363,31.6336539337679,31.9233531907731,13270.5069379255,0.0,1.0
2021-02-05,34.0875,34.0978,33.81,34.0978,8273,32.0620890362545,32.0717770308881,31.8010775303488,32.0717770308881,8795.61800171908,0.0,1.0
2021-02-08,34.2,34.2932,34.0,34.0,12625,32.1679045116217,32.2555667543259,31.9797881109689,31.9797881109689,13422.5404655752,0.0,1.0
2021-02-09,34.14,34.16,33.96,34.16,10361,32.1114695914259,32.1302812314911,31.9421648308384,32.1302812314911,11015.5201397088,0.0,1.0
2021-02-10,34.103,34.23,34.0,34.23,4353,32.0766680573051,32.1961219717196,31.9797881109689,32.1961219717196,4627.98563537811,0.0,1.0
2021-02-11,34.42,34.48,34.18,34.18,4549,32.3748325523397,32.4312674725356,32.1490928715564,32.1490928715564,4836.36725369517,0.0,1.0
2021-02-12,34.385,34.4499,33.97,34.29,3484,32.3419121822255,32.4029559542373,31.951570650871,32.2525568919154,3704.08958273773,0.0,1.0
2021-02-16,34.061,34.3279,33.8829,34.2,15915,32.037163613168,32.2882049498391,31.8696459583868,32.1679045116217,16920.3747730399,0.0,1.0
2021-02-17,33.975,34.08,33.68,33.8,17102,31.9562735608874,32.05503467123,31.6788018699245,31.7916717103162,18182.3593696844,0.0,1.0
2021-02-18,33.92,33.9741,33.72,33.88,3864,31.9045415507078,31.9554270370844,31.7164251500551,31.8669182705773,4108.09476110752,0.0,1.0
2021-02-19,33.8112,33.97,33.7,33.9383,7692,31.8022062287527,31.951570650871,31.6976135099898,31.9217542013676,8177.91534742212,0.0,1.0
2021-02-22,33.2841,33.4215,33.08,33.08,6392,31.3064254548324,31.4356614220808,31.1144526679663,31.1144526679663,6795.79236878863,0.0,1.0
2021-02-23,33.2646,33.3581,33.04,33.04,7573,31.2880841057687,31.3760285230739,31.0768293878357,31.0768293878357,8051.39793630106,0.0,1.0
2021-02-24,33.7218,33.7218,33.15,33.36,9073,31.718118197661,31.718118197661,31.1802934081947,31.3778156288801,9646.15521933966,0.0,1.0
2021-02-25,33.1501,33.72,33.05,33.54,2519,31.180387466395,31.7164251500551,31.0862352078683,31.5471203894676,2678.12906398288,0.0,1.0
2021-02-26,32.39,32.61,32.101,32.45,5386,30.4654510857142,30.6723791264323,30.193622886771,30.5218860059101,5726.24181763072,0.0,1.0
2021-03-01,33.0898,33.505,32.5203,33.0,8798,31.1236703715982,31.5142000193534,30.5880089207395,31.0392061077052,9353.7830507826,0.0,1.0
2021-03-02,33.675,33.719,33.2251,33.56,11434,31.6740989599082,31.7154845680518,31.2509311166398,31.5659320295329,12156.3031828425,0.0,1.0
2021-03-03,33.92,33.9599,33.72,33.93,9231,31.9045415507078,31.9420707726381,31.7164251500551,31.9139473707405,9814.13631981976,0.0,1.0
2021-03-04,33.4842,34.0864,33.262,34.03,4350,31.4946359136855,32.0610543960509,31.2856385925603,32.0080055710669,4624.79612081203,0.0,1.0
2021-03-05,33.47,33.74,32.88,33.74,10545,31.4812796492391,31.7352367901204,30.9263362673135,31.7352367901204,11211.1436997616,0.0,1.0
2021-03-08,33.33,33.4976,32.7286,33.42,15070,31.3495981687822,31.5072397125292,30.7839321520194,31.4342505490759,16021.9948369281,0.0,1.0
2021-03-09,33.82,33.9,33.82,33.9,2768,31.8104833503815,31.8857299106426,31.8104833503815,31.8857299106426,2942.85877296729,0.0,1.0
2021-03-10,33.99,34.37,33.82,33.99,9949,31.9703822909363,32.3278034521765,31.8104833503815,31.9703822909363,10577.4934726342,0.0,1.0
2021-03-11,34.32,34.4008,34.13,34.4,8826,32.2807743520134,32.3567733778771,32.1020637713932,32.3560209122745,9383.5518533993,0.0,1.0
2021-03-12,34.02,34.158,33.66,33.83,4255,31.9985997510342,32.1284000674846,31.6599902298593,31.8198891704141,4523.79482621959,0.0,1.0
2021-03-15,33.8671,33.8671,33.66,33.66,1783,31.8547847627352,31.8547847627352,31.6599902298593,31.6599902298593,1895.63482377192,0.0,1.0
2021-03-16,34.1815,34.46,33.97,34.18,4429,32.1505037445613,32.4124558324703,31.951570650871,32.1490928715564,4708.78667105207,0.0,1.0
2021-03-17,33.77,33.815,33.1356,33.63,6927,31.7634542502183,31.8057804403651,31.1667490273477,31.6317727697613,7364.5891330724,0.0,1.0
2021-03-18,32.783,33.1496,32.783,33.01,4824,30.8350998129969,31.1799171753934,30.8350998129969,31.0486119277378,5128.73942225224,0.0,1.0
2021-03-19,33.4782,33.5399,33.136,33.27,3927,31.4889924216659,31.5470263312673,31.167125260149,31.2931632485864,4175.07456699514,0.0,1.0
2021-03-22,33.7376,33.94,33.48,33.71,5517,31.7329793933125,31.9233531907731,31.4906854692718,31.7070193300224,5865.51728701609,0.0,1.0
2021-03-23,33.51,33.7143,33.232,33.67,7701,31.5189029293697,31.7110638326365,31.2574211324623,31.6693960498919,8187.48389112034,0.0,1.0
2021-03-24,33.34,33.5364,33.31,33.31,1940,31.3590039888148,31.5437342942558,31.3307865287169,31.3307865287169,2062.55275272997,0.0,1.0
2021-03-25,32.9999,33.21,32.595,32.89,6713,31.0391120495048,31.2367283283905,30.6582703963833,30.9357420873461,7137.0704273589,0.0,1.0
2021-03-26,33.578,33.578,33.25,33.3297,2071,31.5828625055916,31.5828625055916,31.2743516085211,31.3493159941812,2201.82822211534,0.0,1.0
2021-03-29,33.4371,33.4371,32.86,33.39,2959,31.4503345013318,31.4503345013318,30.9075246272482,31.406033088978,3145.92453367421,0.0,1.0
2021-03-30,33.6806,33.851,33.44,33.62,8559,31.6793662191265,31.8396413924826,31.4530621891412,31.6223669497287,9099.68505701843,0.0,1.0
2021-03-31,33.9494,33.9494,33.7,33.7,2185,31.9321946616038,31.9321946616038,31.6976135099898,31.6976135099898,2323.02977562627,0.0,1.0
2021-04-01,34.135,34.2,33.97,34.1,2955,32.1067666814096,32.1679045116217,31.951570650871,32.0738463112953,3141.6718475861,0.0,1.0
2021-04-05,34.0506,34.18,33.87,34.18,5892,32.0273815603341,32.1490928715564,31.8575124505446,32.1490928715564,6264.20660777575,0.0,1.0
2021-04-06,34.1837,34.25,34.0654,34.19,5079,32.1525730249685,32.2149336117849,32.0413021739824,32.1584986915891,5399.84816036881,0.0,1.0
2021-04-07,34.08,34.21,34.0,34.06,3627,32.05503467123,32.1773103316543,31.9797881109689,32.0362230311648,3856.12311038742,0.0,1.0
2021-04-08,34.4099,34.66,34.28,34.51,15374,32.3653326741068,32.600572233123,32.2431510718828,32.4594849326335,16345.1989796239,0.0,1.0
2021-04-09,34.55,34.56,34.33,34.56,5002,32.497108212764,32.5065140327967,32.290180172046,32.5065140327967,5317.98395317283,0.0,1.0
2021-04-12,33.4344,33.6,33.292,33.6,2499,31.4477949299229,31.6035553096634,31.3138560526582,31.6035553096634,2656.86563354237,0.0,1.0
2021-04-13,33.14,33.19,32.805,33.12,4476,31.1708875881621,31.2179166883253,30.8557926170687,31.1520759480968,4758.75573258728,0.0,1.0
2021-04-14,33.48,33.6262,33.37,33.54,4031,31.4906854692718,31.6281985581489,31.3872214489128,31.5471203894676,4285.64440528581,0.0,1.0
2021-04-15,33.6195,33.69,33.51,33.51,552,31.6218966587271,31.6882076899572,31.5189029293697,31.5189029293697,586.870680158216,0.0,1.0
2021-04-16,34.3,34.3,34.16,34.3,6508,32.2619627119481,32.2619627119481,32.1302812314911,32.2619627119481,6919.12026534361,0.0,1.0
2021-04-19,33.74,33.91,33.34,33.91,40533,31.7352367901204,31.8951357306752,31.3590039888148,31.8951357306752,43093.5313022699,0.0,1.0
2021-04-20,33.251,33.5,33.01,33.5,5110,31.2752921905244,31.509497109337,31.0486119277378,31.509497109337,5432.8064775516,0.0,1.0
2021-04-21,33.2368,33.25,32.93,32.93,4864,31.261935926078,31.2743516085211,30.9733653674767,30.9733653674767,5171.26628313328,0.0,1.0
2021-04-22,33.3934,34.13,33.1801,33.83,3243,31.4092310677891,32.1020637713932,31.208604926493,31.8198891704141,3447.86524592953,0.0,1.0
2021-04-23,33.6791,33.69,33.6791,33.69,471,31.6779553461216,31.6882076899572,31.6779553461216,31.6882076899572,500.753786874131,0.0,1.0
2021-04-26,33.9303,33.9303,33.74,33.79,3780,31.9142295453415,31.9142295453415,31.7352367901204,31.7822658902835,4018.78835325735,0.0,1.0
2021-04-27,34.3252,34.49,34.2425,34.33,6841,32.2856653784303,32.4406732925682,32.2078792467604,32.290180172046,7273.1563821782,0.0,1.0
2021-04-28,34.7018,34.8399,34.51,34.59,126853,32.6398885608595,32.7697829355102,32.4594849326335,32.5347314928946,134866.497083533,0.0,1.0
2021-04-29,34.6939,34.89,34.57,34.89,4233,32.6324579630337,32.8169060938737,32.5159198528293,32.8169060938737,4500.40505273502,0.0,1.0
2021-04-30,34.65,34.83,34.45,34.83,2826,32.5911664130904,32.7604711736779,32.4030500124377,32.7604711736779,3004.52272124478,0.0,1.0
2021-05-03,35.11,35.1999,34.94,35.01,10413,33.0238341345918,33.1083924566852,32.8639351940369,32.9297759342654,11070.8050588542,0.0,1.0
2021-05-04,34.6946,34.7662,34.295,34.58,7988,32.633116370436,32.7004620418697,32.2572598019318,32.5253256728619,8492.61411794172,0.0,1.0
2021-05-05,35.28,35.28,35.09,35.09,3270,33.1837330751466,33.1837330751466,33.0050224945265,33.0050224945265,3476.57087702422,0.0,1.0
2021-05-06,35.7671,35.78,35.63,35.63,6576,33.6418905689364,33.6540240767785,33.5129367762889,33.5129367762889,6991.41592884136,0.0,1.0
2021-05-07,36.12,36.12,35.91,35.91,1330,33.9738219578882,33.9738219578882,33.7762997372028,33.7762997372028,1414.01812429425,0.0,1.0
2021-05-10,35.9548,36.09,35.94,36.09,3502,33.818437810949,33.9456044977903,33.8045171973007,33.9456044977903,3723.22667013419,0.0,1.0
2021-05-11,36.14,36.14,35.72,35.76,3034,33.9926335979535,33.9926335979535,33.5975891565827,33.6352124367132,3225.66239782614,0.0,1.0
2021-05-12,35.1266,35.51,35.09,35.47,6689,33.0394477958459,33.4000669358973,33.0050224945265,33.3624436557667,7111.55431083028,0.0,1.0
2021-05-13,35.5375,35.69,35.31,35.49,2721,33.425932940987,33.5693716964848,33.2119505352445,33.381255295832,2892.88971143208,0.0,1.0
2021-05-14,35.99,35.99,35.73,35.75,2694,33.8515462974639,33.8515462974639,33.6069949766153,33.6258066166806,2864.18408033738,0.0,1.0
2021-05-17,36.07,36.18,35.74,35.8,3386,33.926792857725,34.030256878084,33.6164007966479,33.6728357168438,3599.89877357921,0.0,1.0
2021-05-18,36.58,36.7,36.54,36.54,1347,34.4064896793895,34.5193595197812,34.368866399259,34.368866399259,1432.09204016869,0.0,1.0
2021-05-19,36.8,36.9,36.34,36.53,6260,34.6134177201076,34.7074759204339,34.1807499986062,34.3594605792263,6655.45372788122,0.0,1.0
2021-05-20,36.94,36.999,36.7999,36.8,5344,34.7450992005645,34.8005935387571,34.6133236619072,34.6134177201076,5681.58861370563,0.0,1.0
2021-05-21,36.6604,36.97,36.53,36.97,13320,34.4821124724519,34.7733166606624,34.3594605792263,34.7733166606624,14161.4446733831,0.0,1.0
2021-05-24,37.011,37.19,36.85,37.0,3743,34.8118805227962,34.9802447013804,34.6604468202707,34.8015341207603,3979.4510069424,0.0,1.0
2021-05-25,37.2941,37.498,36.95,37.19,3653,35.0781592879202,35.2699439583857,34.7545050205971,34.9802447013804,3883.76556996008,0.0,1.0
2021-05-26,37.62,37.66,37.45,37.45,4133,35.3846949627839,35.4223182429144,35.224796022229,35.224796022229,4394.08790053244,0.0,1.0
2021-05-27,37.84,37.99,37.84,37.93,2517,35.5916230035019,35.7327103039915,35.5916230035019,35.6762753837956,2676.00272093883,0.0,1.0
2021-05-28,37.68,37.9699,37.31,37.78,3037,35.4411298829797,35.7138046057259,35.0931145417721,35.5351880833061,3228.85191239222,0.0,1.0
2021-06-01,37.775,37.96,37.6,37.92,3378,35.5304851732898,35.7044928438936,35.3658833227186,35.666869563763,3591.393401403,0.0,1.0
2021-06-02,37.8198,37.99,37.65,37.85,1566,35.572623247036,35.7327103039915,35.4129124228818,35.6010288235345,1664.92660349233,0.0,1.0
2021-06-03,37.7333,37.99,37.4901,37.99,1934,35.4912629037537,35.7327103039915,35.2625133605599,35.7327103039915,2056.17372359781,0.0,1.0
2021-06-04,38.05,38.1,37.8441,38.06,2332,35.7891452241873,35.8361743243505,35.5954793897153,35.7985510442199,2479.31598936406,0.0,1.0
2021-06-07,38.306,38.378,37.97,38.3,3527,36.0299342170228,36.0976561212578,35.7138986639262,36.0242907250032,3749.80595818484,0.0,1.0
2021-06-08,38.32,38.4899,38.31,38.39,2967,36.0431023650685,36.202907247423,36.0336965450359,36.108943105297,3154.42990585042,0.0,1.0
2021-06-09,38.35,38.49,38.12,38.29,3327,36.0713198251664,36.2030013056234,35.8549859644158,36.0148849049706,3537.17165377969,0.0,1.0
2021-06-10,38.65,38.88,38.4,38.4,4541,36.3534944261456,36.5698282868963,36.1183489253296,36.1183489253296,4827.86188151895,0.0,1.0
2021-06-11,38.69,38.8179,38.54,38.65,7005,36.3911177062761,36.5114181444936,36.2500304057866,36.3534944261456,7447.51651179042,0.0,1.0
2021-06-14,38.7445,38.8699,38.71,38.84,4622,36.442379425454,36.5603284086633,36.4099293463414,36.5322050067657,4913.97877480304,0.0,1.0
2021-06-15,38.5241,38.66,38.44,38.66,3217,36.2350751519347,36.3629002461782,36.1559722054602,36.3629002461782,3420.22278635685,0.0,1.0
2021-06-16,38.2714,38.2714,38.2714,38.2714,381,35.9973900797099,35.9973900797099,35.9973900797099,35.9973900797099,405.068349891813,0.0,1.0
2021-06-17,38.2067,38.2067,38.0,38.11,4491,35.9365344240987,35.9365344240987,35.7421161240241,35.8455801443831,4774.70330541767,0.0,1.0
2021-06-18,37.6761,37.8,37.532,37.8,8402,35.437461613167,35.5539997233713,35.3019237464967,35.5539997233713,8932.76712806039,0.0,1.0
2021-06-21,38.1,38.245,37.67,37.77,4050,35.8361743243505,35.9725587148237,35.4317240629471,35.5257822632734,4305.84466420431,0.0,1.0
2021-06-22,38.0747,38.1199,38.0747,38.1199,728,35.8123775996679,35.8548919062154,35.8123775996679,35.8548919062154,773.98886803475,0.0,1.0
2021-06-23,37.9095,38.12,37.88,38.09,2560,35.6569934527287,35.8549859644158,35.6292462836325,35.8267685043179,2721.71909638594,0.0,1.0
2021-06-24,38.0798,38.12,37.96,38.07,6949,35.8171745678846,35.8549859644158,35.7044928438936,35.8079568642526,7387.97890655696,0.0,1.0
2021-06-25,38.27,38.638,38.201,38.41,1954,35.9960732649053,36.3422074421064,35.9311731066801,36.1277547453623,2077.43715403833,0.0,1.0
2021-06-28,38.5063,38.68,38.455,38.68,943,36.2183327922766,36.3817118862435,36.1700809355091,36.3817118862435,1002.57074527029,0.0,1.0
2021-06-29,38.6,38.6,38.501,38.501,1616,36.3064653259824,36.3064653259824,36.2133477076593,36.2133477076593,1718.08517959362,0.0,1.0
2021-06-30,38.7457,38.76,38.525,38.62,2387,36.4435081238579,36.4569584465046,36.2359216757376,36.3252769660477,2537.79042307548,0.0,1.0
2021-07-01,38.5933,38.77,38.515,38.75,7582,36.3001634265605,36.4663642665372,36.226515855705,36.447552626472,8060.96647999928,0.0,1.0
2021-07-02,38.95,38.95,38.8,38.85,2853,36.6356690271247,36.6356690271247,36.4945817266351,36.5416108267983,3033.22835233948,0.0,1.0
2021-07-06,38.5561,38.67,38.501,38.67,4773,36.2651737760391,36.3723060662109,36.2133477076593,36.3723060662109,5074.51767462893,0.0,1.0
2021-07-07,38.7593,38.95,38.7593,38.88,1111,36.4563000391023,36.6356690271247,36.4563000391023,36.5698282868963,1181.18356097061,0.0,1.0
2021-07-08,38.63,38.63,38.501,38.54,6150,36.3346827860803,36.3346827860803,36.2133477076593,36.2500304057866,6538.50486045839,0.0,1.0
2021-07-09,39.0832,39.0832,38.6,38.92,3279,36.7609545499595,36.7609545499595,36.3064653259824,36.6074515670268,3486.13942072245,0.0,1.0
2021-07-12,39.0489,39.0999,38.92,39.05,2457,36.7286925872475,36.776662269414,36.6074515670268,36.7297272274511,2612.21242961728,0.0,1.0
2021-07-13,38.9051,38.95,38.76,38.86,2281,36.5934368951782,36.6356690271247,36.4569584465046,36.551016646831,2425.09424174075,0.0,1.0
2021-07-14,39.51,39.76,39.32,39.37,10038,37.1623949489524,37.3975404497684,36.9836843683323,37.0307134684955,10672.1157380945,0.0,1.0
2021-07-15,39.71,39.718,39.67,39.67,609,37.3505113496052,37.3580360056313,37.3128880694746,37.3128880694746,647.471456913685,0.0,1.0
2021-07-16,39.52,39.93,39.5,39.88,10076,37.1718007689851,37.5574393903232,37.1529891289198,37.51041029016,10712.5162559315,0.0,1.0
2021-07-19,39.3843,39.5,39.22,39.49,8796,37.0441637911422,37.1529891289198,36.8896261680059,37.1435833088872,9351.65670773854,0.0,1.0
2021-07-20,39.7981,39.819,39.3,39.3,4406,37.4333766240927,37.453034787961,36.964872728267,36.964872728267,4684.33372604548,0.0,1.0
2021-07-21,40.0288,40.0699,39.41,39.6,3280,37.6503688922457,37.6890268125798,37.0683367486261,37.2470473292462,3487.20259224448,0.0,1.0
2021-07-22,40.2144,40.22,40.08,40.08,3061,37.8249409120515,37.8302081712697,37.6985266908128,37.6985266908128,3254.36802892083,0.0,1.0
2021-07-23,40.06,40.22,39.85,40.08,20958,37.6797150507475,37.8302081712697,37.4821928300621,37.6985266908128,22281.9487586158,0.0,1.0
2021-07-26,40.42,40.42,40.23,40.23,4291,38.0183245719225,38.0183245719225,37.8396139913024,37.8396139913024,4562.06900101251,0.0,1.0
2021-07-27,39.7566,39.86,39.63,39.86,5620,37.3943424709573,37.4915986500948,37.2752647893441,37.4915986500948,5975.02395378474,0.0,1.0
2021-07-28,39.85,39.85,39.5925,39.66,2710,37.4821928300621,37.4821928300621,37.2399929642217,37.303482249442,2881.1948246898,0.0,1.0
2021-07-29,39.95,39.97,39.901,39.97,2137,37.5762510303885,37.5950626704538,37.5301625122286,37.5950626704538,2271.99754256904,0.0,1.0
2021-07-30,40.27,40.2899,40.0,40.0,1755,37.8772372714329,37.8959548532979,37.6232801305517,37.6232801305517,1865.8660211552,0.0,1.0
2021-08-02,40.2599,40.8248,40.2416,40.35,5922,37.8677373932,38.3990721668437,37.8505247425402,37.952483831694,6296.10175343651,0.0,1.0
2021-08-03,41.0654,41.0799,40.765,40.89,17136,38.6253761968289,38.6390146358763,38.3428253630485,38.4603981134565,18218.5072014334,0.0,1.0
2021-08-04,40.67,40.79,40.6364,40.72,11463,38.2534700727384,38.3663399131301,38.2218665174288,38.3004991729016,12187.1351569812,0.0,1.0
2021-08-05,41.0404,41.088,40.69,40.76,2224,38.6018616467473,38.6466333501027,38.2722817128037,38.3381224530322,2364.49346498528,0.0,1.0
2021-08-06,40.6839,40.6839,40.51,40.63,2252,38.2665441625838,38.2665441625838,38.1029769522162,38.2158467926079,2394.262267602,0.0,1.0
2021-08-09,40.55,40.78,40.48,40.72,7466,38.1406002323468,38.3569340930975,38.0747594921183,38.3004991729016,7937.63858344428,0.0,1.0
2021-08-10,40.3557,40.46,40.22,40.46,7024,37.9578451491126,38.055947852053,37.8302081712697,38.055947852053,7467.71677070891,0.0,1.0
2021-08-11,40.3779,40.9099,40.33,40.35,7751,37.9787260695851,38.4791156953214,37.9336721916287,37.952483831694,8240.64246722163,0.0,1.0
2021-08-12,40.5199,40.88,40.4,40.48,4057,38.1122887140485,38.4509922934238,37.9995129318572,38.0747594921183,4313.28686485849,0.0,1.0
2021-08-13,40.7604,40.7604,40.7604,40.7604,208,38.3384986858335,38.3384986858335,38.3384986858335,38.3384986858335,221.139676581357,0.0,1.0
2021-08-16,40.5855,40.5855,40.31,40.44,1415,38.1739908934627,38.1739908934627,37.9148605515635,38.0371362119878,1504.38770366644,0.0,1.0
2021-08-17,40.87,40.87,40.5601,40.59,2643,38.4415864733912,38.4415864733912,38.1501001105797,38.1782235124773,2809.96233271407,0.0,1.0
2021-08-18,40.5723,40.97,40.5723,40.77,3303,38.1615752110196,38.5356446737176,38.1615752110196,38.3475282730648,3511.65553725107,0.0,1.0
2021-08-19,40.29,40.298,40.11,40.298,6768,37.8960489114982,37.9035735675243,37.7267441509107,37.9035735675243,7195.54486107031,0.0,1.0
2021-08-20,40.5996,40.65,40.09,40.09,2189,38.1872530997087,38.2346584326732,37.7079325108454,37.7079325108454,2327.28246171438,0.0,1.0
2021-08-23,40.4598,40.475,40.33,40.34,1912,38.0557597356524,38.070056582102,37.9336721916287,37.9430780116614,2032.78395011324,0.0,1.0
2021-08-24,40.7,40.885,40.5,40.5,8902,38.2816875328364,38.4556952034402,38.0935711321836,38.0935711321836,9464.35288907326,0.0,1.0
2021-08-25,40.595,40.5975,40.322,40.53,3616,38.1829264224937,38.1852778775018,37.9261475356026,38.1217885922815,3844.42822364513,0.0,1.0
2021-08-26,40.453,40.61,40.45,40.5,3073,38.0493637780302,38.1970351525426,38.0465420320204,38.0935711321836,3267.12608718515,0.0,1.0
2021-08-27,41.6483,41.79,41.1,41.1,47580,39.1736414465314,39.3069219163939,38.6579203341419,38.6579203341419,50585.7010179854,0.0,1.0
2021-08-30,41.8733,42.14,41.86,41.98,3475,39.3852723972658,39.6361256175362,39.3727626566223,39.485632497014,3694.5210390395,0.0,1.0
2021-08-31,42.37,42.48,42.17,42.26,12261,39.8524594782869,39.9559234986459,39.6643430776341,39.7489954579279,13035.5460315578,0.0,1.0
2021-09-01,42.59,42.74,42.5,42.5,2812,40.0593875190049,40.2004748194945,39.9747351387112,39.9747351387112,2989.63831993643,0.0,1.0
2021-09-02,43.105,43.23,42.92,42.92,7920,40.5437872506858,40.6613600010937,40.369779580082,40.369779580082,8420.31845444397,0.0,1.0
2021-09-03,43.6,43.69,43.2,43.2,4470,41.0093753423014,41.0940277225951,40.6331425409958,40.6331425409958,4752.37670345512,0.0,1.0
2021-09-07,43.29,43.5696,43.2,43.28,6718,40.7177949212896,40.9807816494021,40.6331425409958,40.7083891012569,7142.38628496902,0.0,1.0
2021-09-08,42.775,42.95,42.57,42.95,3512,40.2333951896087,40.3979970401799,40.0405758789396,40.3979970401799,3733.85838535445,0.0,1.0
2021-09-09,43.1113,43.2473,43.0,43.0,3986,40.5497129173063,40.6776320697502,40.4450261403431,40.4450261403431,4237.80168679466,0.0,1.0
2021-09-10,43.065,43.23,42.99,43.22,17495,40.5061639705552,40.6613600010937,40.4356203203104,40.6519541810611,18600.1857778406,0.0,1.0
2021-09-13,43.3556,43.43,43.21,43.3,6977,40.7794971007037,40.8494764017465,40.6425483610285,40.7272007413222,7417.74770917369,0.0,1.0
2021-09-14,43.4633,43.77,43.3601,43.51,2275,40.8807977824552,41.1692742828562,40.7837297197184,40.9247229620076,2418.71521260859,0.0,1.0
2021-09-15,44.0976,44.17,43.78,43.78,26266,41.4774089471254,41.5455070841617,41.1786801028888,41.1786801028888,27925.2631975285,0.0,1.0
2021-09-16,43.935,44.0,43.47,43.74,32358,41.3244703133947,41.3856081436069,40.8870996818771,41.1410568227583,34402.1041097094,0.0,1.0
2021-09-17,43.185,43.52,43.01,43.52,16783,40.6190338109469,40.9341287820402,40.4544319603757,40.9341287820402,17843.2076541582,0.0,1.0
2021-09-20,42.61,42.87,42.31,42.61,23093,40.0781991590702,40.3227504799188,39.7960245580911,40.0781991590702,24551.8199581408,0.0,1.0
2021-09-21,42.8411,42.959,42.7,42.8919,3828,40.2955676600245,40.4064622782093,40.1628515393639,40.3433492257903,4069.82058631459,0.0,1.0
2021-09-22,43.48,43.68,43.07,43.07,10609,40.8965055019097,41.0846219025625,40.5108668805715,40.5108668805715,11279.1866771712,0.0,1.0
2021-09-23,43.67,43.77,43.27,43.42,22311,41.0752160825298,41.1692742828562,40.6989832812243,40.8400705817139,23720.4198279166,0.0,1.0
2021-09-24,43.5694,43.81,43.41,43.81,3495,40.9805935330015,41.2068975629867,40.8306647616812,41.2068975629867,3715.78446948001,0.0,1.0
2021-09-27,43.185,43.22,43.06,43.07,10956,40.6190338109469,40.6519541810611,40.5014610605389,40.5108668805715,11648.1071953142,0.0,1.0
2021-09-28,42.1449,42.47,41.97,42.47,9072,39.6407344693522,39.9465176786133,39.4762266769814,39.9465176786133,9645.09204781765,0.0,1.0
2021-09-29,42.19,42.29,42.06,42.12,4804,39.6831547176994,39.7772129180258,39.5608790572751,39.6173139774709,5107.47599181173,0.0,1.0
2021-09-30,41.99,42.23,41.87,42.23,1379,39.4950383170466,39.7207779978299,39.382168476655,39.7207779978299,1466.11352887352,0.0,1.0
2021-10-01,42.5818,42.82,42.42,42.42,2938,40.0516747465782,40.2757213797556,39.8994885784501,39.8994885784501,3123.59793171167,0.0,1.0
2021-10-04,42.5398,42.9995,42.34,42.93,4644,40.0121703024411,40.4445558493414,39.824242018189,40.3791854001146,4937.3685482876,0.0,1.0
2021-10-05,42.9216,43.23,42.81,42.83,19876,40.3712845112872,40.6613600010937,40.266315559723,40.2851271997882,21131.5971717839,0.0,1.0
2021-10-06,42.5968,42.5968,42.1816,42.39,8284,40.0657834766271,40.0657834766271,39.675253828872,39.8712711183522,8807.31288846136,0.0,1.0
2021-10-07,43.0502,43.24,42.99,43.086,11641,40.4922433569069,40.6707658211264,40.4356203203104,40.5259161926238,12376.3796879018,0.0,1.0
2021-10-08,42.94,43.26,42.72,43.26,6290,40.3885912201472,40.6895774611917,40.1816631794292,40.6895774611917,6687.34887354201,0.0,1.0
2021-10-11,42.6347,42.94,42.6347,42.76,3076,40.1014315345508,40.3885912201472,40.1014315345508,40.2192864595598,3270.31560175122,0.0,1.0
2021-10-12,42.7614,42.89,42.6401,42.8,4191,40.2206032743643,40.3415621199841,40.1065106773684,40.2569097396903,4455.75184880994,0.0,1.0
2021-10-13,43.2784,43.4,43.11,43.34,3103,40.7068841700517,40.8212589416486,40.5484901607021,40.7648240214528,3299.02123284592,0.0,1.0
2021-10-14,43.8,43.8699,43.62,43.8699,2347,41.1974917429541,41.2632384249822,41.0281869823666,41.2632384249822,2495.26356219445,0.0,1.0
2021-10-15,44.05,44.1,43.79,43.83,8185,41.4326372437701,41.4796663439332,41.1880859229215,41.225709203052,8702.05890778079,0.0,1.0
2021-10-18,43.7097,43.77,43.5,43.62,21433,41.1125571880594,41.1692742828562,40.915317141975,41.0281869823666,22786.955231578,0.0,1.0
2021-10-19,43.6,43.6,43.39,43.47,3271,41.0093753423014,41.0093753423014,40.811853121616,40.8870996818771,3477.63404854624,0.0,1.0
2021-10-20,42.9965,43.17,42.9705,43.09,2869,40.4417341033316,40.6049250808979,40.4172789712468,40.5296785206368,3050.2390966919,0.0,1.0
2021-10-21,42.35,42.35,42.17,42.3,37926,39.8336478382216,39.8336478382216,39.6643430776341,39.7866187380584,40321.8431443488,0.0,1.0
2021-10-22,41.74,41.99,41.64,41.75,1980,39.2598928162307,39.4950383170466,39.1658346159043,39.2692986362633,2105.07961361099,0.0,1.0
2021-10-25,41.1149,41.16,41.04,41.05,5276,38.6719350059905,38.7143552543377,38.601485413946,38.6108912339787,5609.29295020788,0.0,1.0
2021-10-26,41.69,41.7848,41.61,41.61,3581,39.2128637160675,39.3020308899769,39.1376171558064,39.1376171558064,3807.21722037423,0.0,1.0
2021-10-27,41.7,41.775,41.7,41.76,1703,39.2222695361001,39.2928131863449,39.2222695361001,39.278704456296,1810.58110200986,0.0,1.0
2021-10-28,41.37,41.53,41.292,41.529,9451,38.9118774750231,39.0623705955453,38.8385120787685,39.061430013542,10048.0340546654,0.0,1.0
2021-10-29,41.42,41.424,41.2,41.25,4328,38.9589065751863,38.9626689031993,38.7519785344683,38.7990076346314,4601.40634732747,0.0,1.0
2021-11-01,41.9419,41.9419,41.76,41.76,5966,39.4497963226897,39.4497963226897,39.278704456296,39.278704456296,6342.88130040565,0.0,1.0
2021-11-02,41.9896,41.99,41.87,41.99,7456,39.4946620842453,39.4950383170466,39.382168476655,39.4950383170466,7927.00686822404,0.0,1.0
2021-11-03,42.1044,42.11,41.77,42.03,3308,39.60264089822,39.6079081574383,39.2881102763286,39.5326615971772,3516.9713948612,0.0,1.0
2021-11-04,42.02,42.15,41.98,42.15,3809,39.5232557771446,39.6455314375688,39.485632497014,39.6455314375688,4049.6203273961,0.0,1.0
2021-11-05,42.53,42.59,42.32,42.32,5947,40.0029525988091,40.0593875190049,39.8054303781237,39.8054303781237,6322.68104148716,0.0,1.0
2021-11-08,42.9098,43.09,42.72,42.85,7367,40.3601856436487,40.5296785206368,40.1816631794292,40.3039388398535,7832.38460276373,0.0,1.0
2021-11-09,42.6392,42.87,42.6392,42.87,1994,40.1056641535655,40.3227504799188,40.1056641535655,40.3227504799188,2119.96401491936,0.0,1.0
2021-11-10,42.4473,42.79,42.43,42.79,2167,39.9251664671392,40.2475039196577,39.9088943984827,40.2475039196577,2303.89268822981,0.0,1.0
2021-11-11,42.521,42.521,42.4,42.5,1156,39.9944873607797,39.9944873607797,39.8806769383848,39.9747351387112,1229.02627946177,0.0,1.0
2021-11-12,42.8384,42.85,42.59,42.59,880,40.2930280886156,40.3039388398535,40.0593875190049,40.0593875190049,935.590939382666,0.0,1.0
2021-11-15,42.845,43.13,42.79,42.92,3424,40.2992359298372,40.5673018007674,40.2475039196577,40.369779580082,3640.29929141618,0.0,1.0
2021-11-16,42.4744,42.59,42.4,42.55,3865,39.9506562394276,40.0593875190049,39.8806769383848,40.0217642388744,4109.15793262955,0.0,1.0
2021-11-17,42.259,42.455,42.19,42.36,5785,39.7480548759246,39.9324089485643,39.6831547176994,39.8430536582542,6150.44725491899,0.0,1.0
2021-11-18,41.85,41.9304,41.5615,41.83,10661,39.3633568365897,39.4389796296521,39.0919989286481,39.3445451965244,11334.4715963166,0.0,1.0
2021-11-19,41.8,41.8816,41.79,41.79,4645,39.3163277364265,39.3930792278928,39.3069219163939,39.3069219163939,4938.43171980964,0.0,1.0
2021-11-22,40.84,41.3,40.77,41.12,11972,38.4133690132933,38.8460367347946,38.3475282730648,38.6767319742071,12728.2894616923,0.0,1.0
2021-11-23,41.32,41.36,41.11,41.21,17624,38.8648483748599,38.9024716549905,38.6673261541745,38.7613843545009,18737.3349041819,0.0,1.0
2021-11-24,40.68,40.79,40.51,40.79,3450,38.2628758927711,38.3663399131301,38.1029769522162,38.3663399131301,3667.94175098885,0.0,1.0
2021-11-26,40.0231,40.25,39.77,40.24,5289,37.6450075748271,37.8584256313676,37.406946269801,37.849019811335,5623.11417999422,0.0,1.0
2021-11-29,40.0457,40.21,39.844,40.21,2528,37.6662647281008,37.8208023512371,37.4765493380425,37.8208023512371,2687.69760768111,0.0,1.0
2021-11-30,40.4,40.49,40.29,40.29,5144,37.9995129318572,38.084165312151,37.8960489114982,37.8960489114982,5468.95430930049,0.0,1.0
2021-12-01,40.06,40.63,40.06,40.55,3455,37.6797150507475,38.2158467926079,37.6797150507475,38.1406002323468,3673.25760859899,0.0,1.0
2021-12-02,41.04,41.18,40.76,40.76,106181,38.601485413946,38.733166894403,38.3381224530322,38.3381224530322,112888.615380217,0.0,1.0
2021-12-03,40.44,40.6304,40.35,40.63,10707,38.0371362119878,38.2162230254092,37.952483831694,38.2158467926079,11383.3774863297,0.0,1.0
2021-12-06,39.965,39.965,39.8,39.89,3299,37.5903597604375,37.5903597604375,37.4351637298989,37.5198161101927,3507.40285116296,0.0,1.0
2021-12-07,40.2412,40.2644,40.0,40.0,6080,37.8501485097389,37.8719700122146,37.6232801305517,37.6232801305517,6464.0828539166,0.0,1.0
2021-12-08,40.7379,40.7379,40.541,40.62,1140,38.3173355907601,38.3173355907601,38.1321349943174,38.2064409725752,1212.01553510936,0.0,1.0
2021-12-09,40.65,40.7,40.51,40.54,1387,38.2346584326732,38.2816875328364,38.1029769522162,38.1311944123141,1474.61890104972,0.0,1.0
2021-12-10,40.96,41.03,40.9,40.99,3758,38.5262388536849,38.5920795939134,38.4698039334891,38.5544563137829,3995.39857977279,0.0,1.0
2021-12-13,40.4196,40.69,40.35,40.68,5228,38.0179483391212,38.2722817128037,37.952483831694,38.2628758927711,5558.26071715065,0.0,1.0
2021-12-14,40.55,40.56,40.382,40.55,2658,38.1406002323468,38.1500060523794,37.9825824557985,38.1406002323468,2825.90990554446,0.0,1.0
2021-12-15,40.4439,40.4439,40.01,40.21,11358,38.0408044818005,38.0408044818005,37.6326859505843,37.8208023512371,12075.5021471685,0.0,1.0
2021-12-16,40.2284,40.45,40.1,40.37,9172,37.8381090600971,38.0465420320204,37.7173383308781,37.9712954717593,9751.40920002024,0.0,1.0
2021-12-17,39.9658,40.12,39.82,39.94,6289,37.5911122260401,37.7361499709434,37.4539753699642,37.5668452103559,6686.28570201997,0.0,1.0
2021-12-20,39.49,39.49,39.06,39.38,23864,37.1435833088872,37.1435833088872,36.7391330474837,37.0401192885281,25371.5252016226,0.0,1.0
2021-12-21,40.07,40.21,39.88,39.94,8200,37.6891208707802,37.8208023512371,37.51041029016,37.5668452103559,8718.00648061118,0.0,1.0
2021-12-22,40.69,40.69,40.23,40.23,6475,38.2722817128037,38.2722817128037,37.8396139913024,37.8396139913024,6884.03560511677,0.0,1.0
2021-12-23,41.01,41.15,40.71,40.71,5138,38.5732679538481,38.7049494343051,38.291093352869,38.291093352869,5462.57528016833,0.0,1.0
2021-12-27,41.32,41.32,40.99,40.99,4386,38.8648483748599,38.8648483748599,38.5544563137829,38.5544563137829,4663.07029560496,0.0,1.0
2021-12-28,41.5749,41.76,41.5,41.56,3138,39.1046027274918,39.278704456296,39.0341531354474,39.0905880556432,3336.23223611682,0.0,1.0
2021-12-29,41.95,42.0,41.8,41.89,2547,39.4574150369161,39.5044441370793,39.3163277364265,39.4009801167203,2707.8978665996,0.0,1.0
2021-12-30,42.2365,42.31,42.17,42.17,3175,39.7268917808512,39.7960245580911,39.6643430776341,39.6643430776341,3375.56958243177,0.0,1.0
2021-12-31,42.2842,42.51,42.2842,42.51,2311,39.7717575424069,39.9841409587438,39.7717575424069,39.9841409587438,2456.98938740152,0.0,1.0
2022-01-03,42.7342,42.85,42.61,42.61,26349,40.1950194438756,40.3039388398535,40.0781991590702,40.0781991590702,28013.5064338566,0.0,1.0
2022-01-04,42.635,42.84,42.6,42.72,7600,40.1017137091518,40.2945330198209,40.0687933390376,40.1816631794292,8080.10356739574,0.0,1.0
2022-01-05,42.4091,42.745,42.3859,42.74,4567,39.8892362346145,40.2051777295108,39.8674147321388,40.2004748194945,4855.50434109162,0.0,1.0
2022-01-06,42.3959,42.49,42.342,42.49,1272,39.8768205521714,39.9653293186785,39.8261231821955,39.9653293186785,1352.35417601676,0.0,1.0
2022-01-07,42.7268,42.7268,42.431,42.53,5852,40.1880591370514,40.1880591370514,39.909834980486,40.0029525988091,6221.67974689472,0.0,1.0
2022-01-10,42.5747,42.605,42.352,42.58,1104,40.044996614355,40.0734962490539,39.8355290022281,40.0499816989723,1173.74136031643,0.0,1.0
2022-01-11,43.1609,43.1609,42.72,42.77,14416,40.5963657846682,40.5963657846682,40.1816631794292,40.2286922795924,15326.6806615233,0.0,1.0
2022-01-12,43.2694,43.2694,43.16,43.16,2728,40.6984189320223,40.6984189320223,40.5955192608653,40.5955192608653,2900.33191208626,0.0,1.0
2022-01-13,43.1066,43.31,43.0401,43.175,8542,40.545292181891,40.7366065613549,40.482743478674,40.6096279909142,9081.611141144,0.0,1.0
2022-01-14,42.779,42.819,42.57,42.75,9412,40.2371575176218,40.2747807977523,40.0405758789396,40.2098806395271,10006.5703653064,0.0,1.0
2022-01-18,41.98,42.25,41.89,42.09,45975,39.485632497014,39.7395896378952,39.4009801167203,39.589096517373,48879.3107251341,0.0,1.0
2022-01-19,41.7025,41.81,41.59,41.81,4475,39.2246209911083,39.3257335564592,39.1188055157411,39.3257335564592,4757.69256106525,0.0,1.0
2022-01-20,41.3592,41.76,41.3592,41.56,8155,38.9017191893878,39.278704456296,38.9017191893878,39.0905880556432,8670.16376212004,0.0,1.0
2022-01-21,40.43,40.93,40.35,40.7,20943,38.0277303919551,38.498021393587,37.952483831694,38.2816875328364,22266.0011857854,0.0,1.0
2022-01-24,38.7557,39.14,38.37,38.96,7690,36.4529139438906,36.8143796077448,36.0901314652317,36.6450748471574,8175.78900437805,0.0,1.0
2022-01-25,39.0541,39.192,38.93,39.07,5597,36.7335836136645,36.8632898719146,36.6168573870594,36.7485388675164,5950.57100877815,0.0,1.0
2022-01-26,38.6277,39.13,38.32,39.13,27088,36.3325194474728,36.8049737877122,36.0431023650685,36.8049737877122,28799.1901886336,0.0,1.0
2022-01-27,38.0767,38.37,38.04,38.28,7308,35.8142587636744,36.0901314652317,35.7797394041547,36.005479084938,7769.65748296423,0.0,1.0
2022-01-28,38.8673,38.8673,38.575,38.77,12538,36.5578828954548,36.5578828954548,36.2829507759008,36.4663642665372,13330.0445431589,0.0,1.0
2022-01-31,40.1726,40.1726,39.7,39.7,4708,37.785624584315,37.785624584315,37.3411055295726,37.3411055295726,5005.41152569726,0.0,1.0
2022-02-01,40.42,40.45,40.2,40.45,2961,38.0183245719225,38.0465420320204,37.8113965312045,38.0465420320204,3148.05087671826,0.0,1.0
2022-02-02,40.76,40.76,40.55,40.65,886,38.3381224530322,38.3381224530322,38.1406002323468,38.2346584326732,941.969968514818,0.0,1.0
2022-02-03,40.35,40.47,40.23,40.23,1975,37.952483831694,38.0653536720857,37.8396139913024,37.8396139913024,2099.76375600087,0.0,1.0
2022-02-04,40.291,40.35,40.1,40.1,2987,37.8969894935015,37.952483831694,37.7173383308781,37.7173383308781,3175.69333629093,0.0,1.0
2022-02-07,39.8555,40.01,39.8555,39.87,1329,37.4873660310801,37.6326859505843,37.4873660310801,37.5010044701274,1412.95495277223,0.0,1.0
2022-02-08,39.8775,39.8775,39.7,39.7,1076,37.5080588351519,37.5080588351519,37.3411055295726,37.3411055295726,1143.97255769971,0.0,1.0
2022-02-09,40.5,40.5,40.25,40.25,2480,38.0935711321836,38.0935711321836,37.8584256313676,37.8584256313676,2636.66537462387,0.0,1.0
2022-02-10,39.84,39.84,39.77,39.79,1019,37.4727870100295,37.4727870100295,37.406946269801,37.4257579098663,1083.37178094424,0.0,1.0
2022-02-11,38.8842,39.46,38.8,39.4,57850,36.57377873131,37.1153658487893,36.4945817266351,37.0589309285934,61504.4725491899,0.0,1.0
2022-02-14,38.2248,38.37,38.19,38.37,1811,35.9535589583578,36.0901314652317,35.9208267046442,36.0901314652317,1925.40362638864,0.0,1.0
2022-02-15,39.27,39.39,38.99,38.99,22601,36.9366552681691,37.0495251085608,36.6732923072553,36.6732923072553,24028.7395693041,0.0,1.0
2022-02-16,39.304,39.35,39.12,39.13,1118,36.9686350562801,37.0119018284302,36.7955679676796,36.8049737877122,1188.62576162479,0.0,1.0
2022-02-17,38.6,38.86,38.6,38.86,1361,36.3064653259824,36.551016646831,36.3064653259824,36.551016646831,1446.97644147705,0.0,1.0
2022-02-18,38.49,38.8,38.49,38.66,3223,36.2030013056234,36.4945817266351,36.2030013056234,36.3629002461782,3426.60181548901,0.0,1.0
2022-02-22,38.1456,38.37,38.11,38.13,2413,35.8790648636993,36.0901314652317,35.8455801443831,35.8643917844484,2565.43288264815,0.0,1.0
2022-02-23,37.79,38.35,37.79,38.35,3485,35.5445939033387,36.0713198251664,35.5445939033387,36.0713198251664,3705.15275425976,0.0,1.0
2022-02-24,36.4583,36.535,35.07,35.4,8380,34.2920208495923,34.3641634892427,32.9862108544612,33.2966029155383,8909.37735457584,0.0,1.0
2022-02-25,38.104,38.104,37.36,37.36,2825,35.8399366523635,35.8399366523635,35.1401436419353,35.1401436419353,3003.45954972276,0.0,1.0
2022-02-28,37.8193,37.8193,37.51,37.52,7944,35.5721529560343,35.5721529560343,35.2812309424249,35.2906367624575,8445.83457097261,0.0,1.0
2022-03-01,36.7008,37.47,36.7,37.47,1994,34.5201119853838,35.2436076622943,34.5193595197812,35.2436076622943,2119.96401491936,0.0,1.0
2022-03-02,37.27,37.4999,37.005,37.04,986,35.0554912616415,35.2717310641919,34.8062370307766,34.8391574008909,1048.2871207174,0.0,1.0
2022-03-03,36.49,36.82,36.38,36.82,5491,34.3218372990958,34.6322293601728,34.2183732787368,34.6322293601728,5837.87482744342,0.0,1.0
2022-03-04,35.7891,35.83,35.51,35.83,2521,33.6625833730082,33.7010531769417,33.4000669358973,33.7010531769417,2680.25540702693,0.0,1.0
2022-03-07,34.8413,35.75,34.72,35.75,12405,32.7710997503148,33.6258066166806,32.6570071533189,33.6258066166806,13188.6427307295,0.0,1.0
2022-03-08,35.92,36.5,35.7,35.71,8079,33.7857055572354,34.3312431191284,33.5787775165174,33.58818333655,8589.36272644608,0.0,1.0
2022-03-09,37.7,38.04,37.09,37.09,5161,35.459941523045,35.7797394041547,34.8861865010541,34.8861865010541,5487.02822517492,0.0,1.0
2022-03-10,37.25,37.25,36.93,37.08,7295,35.0366796215763,35.0366796215763,34.7356933805319,34.8767806810214,7755.83625317788,0.0,1.0
2022-03-11,37.05,38.02,37.05,37.96,17271,34.8485632209235,35.7609277640894,34.8485632209235,35.7044928438936,18362.0353569068,0.0,1.0
2022-03-14,37.7301,38.085,37.72,37.72,21157,35.4882530413432,35.8220655943015,35.4787531631102,35.4787531631102,22493.5198914989,0.0,1.0
2022-03-15,38.3205,38.3205,37.692,37.91,4308,36.0435726560702,36.0435726560702,35.4524168670189,35.6574637437304,4580.14291688695,0.0,1.0
2022-03-16,39.13,39.13,38.58,38.75,2303,36.8049737877122,36.8049737877122,36.2876536859171,36.447552626472,2448.48401522531,0.0,1.0
2022-03-17,39.07,39.2,38.81,38.93,5279,36.7485388675164,36.8708145279407,36.5039875466678,36.6168573870594,5612.48246477396,0.0,1.0
2022-03-18,39.26,39.26,38.58,38.58,1973,36.9272494481365,36.9272494481365,36.2876536859171,36.2876536859171,2097.63741295681,0.0,1.0
2022-03-21,38.96,39.0899,38.9,38.91,6583,36.6450748471574,36.7672564493813,36.5886399269615,36.5980457469942,6998.85812949554,0.0,1.0
2022-03-22,39.1348,39.36,39.07,39.07,4187,36.8094885813279,37.0213076484629,36.7485388675164,36.7485388675164,4451.49916272183,0.0,1.0
2022-03-23,38.56,38.73,38.51,38.73,5830,36.2688420458518,36.4287409864067,36.2218129456886,36.4287409864067,6198.28997341016,0.0,1.0
2022-03-24,39.1972,39.2,38.81,38.81,2683,36.8681808983315,36.8708145279407,36.5039875466678,36.5039875466678,2852.4891935951,0.0,1.0
2022-03-25,39.2,39.2299,39.02,39.02,3095,36.8708145279407,36.8989379298383,36.7015097673532,36.7015097673532,3290.51586066971,0.0,1.0
2022-03-28,39.57,39.71,39.1,39.1,21009,37.2188298691483,37.3505113496052,36.7767563276143,36.7767563276143,22336.1705062391,0.0,1.0
2022-03-29,40.47,40.49,40.25,40.25,16094,38.0653536720857,38.084165312151,37.8584256313676,37.8584256313676,17110.6824754825,0.0,1.0
2022-03-30,39.7626,39.965,39.68,39.9,8331,37.3999859629769,37.5903597604375,37.3222938895073,37.5292219302253,8857.28194999656,0.0,1.0
2022-03-31,39.5638,39.6801,39.5638,39.68,750,37.212998260728,37.3223879477076,37.212998260728,37.3222938895073,797.378641519317,0.0,1.0
2022-04-01,40.0875,40.2,39.85,40.01,4216,37.7055810558373,37.8113965312045,37.4821928300621,37.6326859505843,4482.33113686058,0.0,1.0
2022-04-04,41.0859,41.1,40.81,40.81,1939,38.6446581278959,38.6579203341419,38.3851515531954,38.3851515531954,2061.48958120794,0.0,1.0
2022-04-05,40.8273,41.14,40.8273,41.1,6087,38.4014236218518,38.6955436142724,38.4014236218518,38.6579203341419,6471.52505457078,0.0,1.0
2022-04-06,40.6347,40.81,40.37,40.58,980,38.2202675280232,38.3851515531954,37.9712954717593,38.1688176924447,1041.90809158524,0.0,1.0
2022-04-07,40.6966,40.6966,40.435,40.45,1762,38.2784895540252,38.2784895540252,38.0324333019715,38.0465420320204,1873.30822180938,0.0,1.0
2022-04-08,40.9026,41.045,40.8,40.82,2420,38.4722494466976,38.6061883239624,38.3757457331627,38.394557373228,2572.87508330233,0.0,1.0
2022-04-11,40.49,40.7,40.49,40.7,4141,38.084165312151,38.2816875328364,38.084165312151,38.2816875328364,4402.59327270865,0.0,1.0
2022-04-12,39.9187,40.25,39.89,40.25,5569,37.5468108136863,37.8584256313676,37.5198161101927,37.8584256313676,5920.80220616144,0.0,1.0
2022-04-13,40.14,40.24,39.9417,40.0315,5607,37.7549616110086,37.849019811335,37.5684441997614,37.6529084636545,5961.20272399841,0.0,1.0
2022-04-14,39.8257,39.96,39.82,39.96,6597,37.4593366873828,37.5856568504211,37.4539753699642,37.5856568504211,7013.74253080391,0.0,1.0
2022-04-18,39.7376,39.91,39.53,39.58,6977,37.3764714128953,37.538627750258,37.1812065890177,37.2282356891809,7417.74770917369,0.0,1.0
2022-04-19,39.1025,39.1025,38.77,38.77,40975,36.7791077826224,36.7791077826224,36.4663642665372,36.4663642665372,43563.4531150054,0.0,1.0
2022-04-20,39.2725,39.2725,39.06,39.19,6384,36.9390067231773,36.9390067231773,36.7391330474837,36.861408707908,6787.28699661242,0.0,1.0
2022-04-21,39.05,39.66,39.05,39.5,1116,36.7297272274511,37.303482249442,36.7297272274511,37.1529891289198,1186.49941858074,0.0,1.0
2022-04-22,38.6552,38.97,38.6552,38.97,4578,36.3583854525626,36.65448066719,36.3583854525626,36.65448066719,4867.1992278339,0.0,1.0
2022-04-25,38.22,38.2401,37.831,38.15,3823,35.9490441647421,35.9679498630077,35.5831577654725,35.8832034245137,4064.50472870447,0.0,1.0
2022-04-26,37.422,37.95,37.39,37.95,30483,35.1984597261376,35.6950870238609,35.1683611020332,35.6950870238609,32408.6575059111,0.0,1.0
2022-04-27,37.8417,37.88,37.582,37.69,1958,35.5932219929075,35.6292462836325,35.3489528466598,35.4505357030123,2081.68984012643,0.0,1.0
2022-04-28,38.26,38.26,37.93,37.97,1803,35.9866674448727,35.9866674448727,35.6762753837956,35.7138986639262,1916.89825421244,0.0,1.0
2022-04-29,37.5827,38.01,37.5827,38.01,879,35.3496112540621,35.7515219440567,35.3496112540621,35.7515219440567,934.52776786064,0.0,1.0
2022-05-02,37.81,37.81,37.35,37.68,3818,35.563405543404,35.563405543404,35.1307378219026,35.4411298829797,4059.18887109433,0.0,1.0
2022-05-03,37.7184,37.76,37.55,37.76,1147,35.477248231905,35.5163764432408,35.3188542225554,35.5163764432408,1219.45773576354,0.0,1.0
2022-05-04,37.93,37.93,37.08,37.22,1847,35.6762753837956,35.6762753837956,34.8767806810214,35.0084621614784,1963.67780118157,0.0,1.0
2022-05-05,36.7486,37.15,36.46,37.15,15741,34.5650718051398,34.9426214212499,34.2936198389979,34.9426214212499,16735.3829282074,0.0,1.0
2022-05-06,36.0605,36.16,35.72,35.92,15998,33.917857328694,34.0114452380187,33.5975891565827,33.7857055572354,17008.618009368,0.0,1.0
2022-05-09,35.22,35.59,35.22,35.38,3351,33.1272981549508,33.4753134961584,33.1272981549508,33.277791275473,3562.6877703083,0.0,1.0
2022-05-10,34.3,34.73,34.23,34.73,16340,32.2619627119481,32.6664129733515,32.1961219717196,32.6664129733515,17372.2226699008,0.0,1.0
2022-05-11,33.8251,34.26,33.8251,34.2392,2066,31.8152803185981,32.2243394318175,31.8152803185981,32.2047753261496,2196.51236450521,0.0,1.0
2022-05-12,33.7062,33.82,33.37,33.37,1476,31.70344511841,31.8104833503815,31.3872214489128,31.3872214489128,1569.24116651002,0.0,1.0
2022-05-13,33.78,33.78,33.62,33.73,4125,31.7728600702509,31.7728600702509,31.6223669497287,31.7258309700877,4385.58252835624,0.0,1.0
2022-05-16,33.56,33.74,33.56,33.62,25395,31.5659320295329,31.7352367901204,31.5659320295329,31.6223669497287,26999.240801844,0.0,1.0
2022-05-17,34.8268,34.9,34.67,34.9,4326,32.7574613112674,32.8263119139064,32.6099780531557,32.8263119139064,4599.28000428342,0.0,1.0
2022-05-18,34.06,34.2137,34.0,34.19,1299,32.0362230311648,32.1807904850664,31.9797881109689,32.1584986915891,1381.05980711145,0.0,1.0
2022-05-19,34.2171,34.41,33.85,33.88,16094,32.1839884638775,32.3654267323071,31.8387008104794,31.8669182705773,17110.6824754825,0.0,1.0
2022-05-20,34.1149,34.55,33.79,34.39,23980,32.0878609831439,32.497108212764,31.7822658902835,32.3466150922418,25494.8530981777,0.0,1.0
2022-05-23,33.9274,33.94,33.74,33.74,7733,31.911501857532,31.9233531907731,31.7352367901204,31.7352367901204,8221.50537982516,0.0,1.0
2022-05-24,33.42,33.45,33.34,33.36,1296,31.4342505490759,31.4624680091739,31.3590039888148,31.3778156288801,1377.87029254538,0.0,1.0
2022-05-25,32.8594,32.8594,32.69,32.69,800,30.9069602780463,30.9069602780463,30.7476256866934,30.7476256866934,850.537217620603,0.0,1.0
2022-05-26,33.064,33.08,32.85,32.85,2786,31.099403355914,31.1144526679663,30.8981188072156,30.8981188072156,2961.99586036376,0.0,1.0
2022-05-27,33.37,33.41,33.181,33.19,2452,31.3872214489128,31.4248447290433,31.2094514502959,31.2179166883253,2606.89657200715,0.0,1.0
2022-05-31,33.8322,33.97,33.7439,33.97,8835,31.8219584508213,31.951570650871,31.7389050599331,31.951570650871,9393.12039709754,0.0,1.0
2022-06-01,34.0,34.32,34.0,34.32,665,31.9797881109689,32.2807743520134,31.9797881109689,32.2807743520134,707.009062147128,0.0,1.0
2022-06-02,34.7801,34.7801,34.6145,34.6145,578,32.713536131715,32.713536131715,32.5577757519745,32.5577757519745,614.513139730887,0.0,1.0
2022-06-03,33.78,34.05,33.76,34.05,2031,31.7728600702509,32.0268172111321,31.7540484301856,32.0268172111321,2159.30136123431,0.0,1.0
2022-06-06,33.835,34.09,33.835,34.09,664,31.8245920804304,32.0644404912627,31.8245920804304,32.0644404912627,705.945890625102,0.0,1.0
2022-06-07,33.9578,33.9578,33.71,33.71,243,31.9400955504312,31.9400955504312,31.7070193300224,31.7070193300224,258.350679852259,0.0,1.0
2022-06-08,33.6821,33.6821,33.6821,33.6821,267,31.6807770921314,31.6807770921314,31.6807770921314,31.6807770921314,283.866796380876,0.0,1.0
2022-06-09,33.1511,33.5,33.1511,33.42,1575,31.1813280483983,31.509497109337,31.1813280483983,31.4342505490759,1674.49514719056,0.0,1.0
2022-06-10,32.8276,32.8927,32.7301,32.8927,3669,30.8770497703425,30.9382816587549,30.7853430250243,30.9382816587549,3900.77631431249,0.0,1.0
2022-06-13,31.96,32.142,31.86,32.1,3378,30.0610008243108,30.2321867489048,29.9669426239844,30.1926823047677,3591.393401403,0.0,1.0
2022-06-14,32.0821,32.0821,31.9719,32.05,3267,30.1758458869093,30.1758458869093,30.0721937501496,30.1456532046045,3473.38136245814,0.0,1.0
2022-06-15,32.4597,32.5,32.13,32.13,1444,30.5310096513417,30.5689151060733,30.2208997648657,30.2208997648657,1535.21967780519,0.0,1.0
2022-06-16,31.2018,31.29,31.13,31.25,3212,29.3478515494362,29.4308108821241,29.2803177616019,29.3931876019935,3414.90692874673,0.0,1.0
2022-06-17,30.9962,31.1,30.86,30.86,2268,29.1544678895652,29.2521003015039,29.0263606207206,29.0263606207206,2411.27301195441,0.0,1.0
2022-06-21,31.0836,31.1899,30.91,30.91,2822,29.2366747566504,29.3366586235974,29.0733897208838,29.0733897208838,3000.27003515668,0.0,1.0
2022-06-22,30.4418,30.47,30.36,30.36,3995,28.6330092269557,28.6595336394478,28.5560696190887,28.5560696190887,4247.37023049289,0.0,1.0
2022-06-23,30.8022,30.8022,30.61,30.64,7097,28.971994980932,28.971994980932,28.7912151199047,28.8194325800026,7545.32829181678,0.0,1.0
2022-06-24,31.1357,31.1357,30.75,30.75,2374,29.2856790790205,29.2856790790205,28.9228966003616,28.9228966003616,2523.96919328914,0.0,1.0
2022-06-27,31.1315,31.2,31.1,31.14,2154,29.2817286346068,29.3461585018303,29.2521003015039,29.2897235816345,2290.07145844347,0.0,1.0
2022-06-28,30.7378,31.2,30.7378,31.1,1182,28.9114214999218,29.3461585018303,28.9114214999218,29.2521003015039,1256.66873903444,0.0,1.0
2022-06-29,30.9299,30.9299,30.86,30.87,1999,29.0921073027488,29.0921073027488,29.0263606207206,29.0357664407533,2125.27987252948,0.0,1.0
2022-06-30,30.7114,30.79,30.46,30.63,2231,28.8865901350356,28.9605198804922,28.6501278194151,28.81002675997,2371.93566563946,0.0,1.0
2022-07-01,31.0426,31.1808,30.74,30.78,52489,29.1981108945166,29.3280993273677,28.913490780329,28.9511140604595,55804.8100196099,0.0,1.0
2022-07-05,30.72,30.72,30.06,30.21,28603,28.8946791402637,28.8946791402637,28.2738950181096,28.4149823185992,30409.8950445027,0.0,1.0
2022-07-06,30.977,30.977,30.8,30.81,18456,29.1364087151025,29.1364087151025,28.9699257005248,28.9793315205574,19621.8936105073,0.0,1.0
2022-07-07,31.6731,31.79,31.58,31.58,4519,29.7911478475744,29.901101883756,29.7035796630706,29.7035796630706,4804.47210803439,0.0,1.0
2022-07-08,31.35,31.43,31.28,31.32,8164,29.4872458023199,29.562492362581,29.4214050620914,29.459028342222,8679.73230581826,0.0,1.0
2022-07-11,31.64,31.73,31.12,31.28,117875,29.7600145832664,29.8446669635601,29.2709119415692,29.4214050620914,125321.343158786,0.0,1.0
2022-07-12,31.59,31.71,31.42,31.63,37923,29.7129854831032,29.8258553234949,29.5530865425484,29.7506087632338,40318.6536297827,0.0,1.0
2022-07-13,31.72,31.81,31.07,31.07,26675,29.8352611435275,29.9199135238212,29.223882841406,29.223882841406,28360.100350037,0.0,1.0
2022-07-14,31.715,31.715,31.25,31.25,345,29.8305582335112,29.8305582335112,29.3931876019935,29.3931876019935,366.794175098885,0.0,1.0
2022-07-15,32.09,32.11,32.0,32.0,14495,30.1832764847351,30.2020881248004,30.0986241044414,30.0986241044414,15410.6712117633,0.0,1.0
2022-07-18,31.9822,32.37,31.91,32.23,22823,30.0818817447833,30.446639445649,30.0139717241476,30.314957965192,24264.7636471938,0.0,1.0
2022-07-19,32.6588,32.7,32.5,32.52,9072,30.7182795281915,30.757031506726,30.5689151060733,30.5877267461385,9645.09204781766,0.0,1.0
2022-07-20,32.5,32.665,32.48,32.535,11733,30.5689151060733,30.7241111366118,30.550103466008,30.6018354761875,12474.1914679282,0.0,1.0
2022-07-21,33.24,33.24,32.965,33.21,4070,31.2649457884885,31.2649457884885,31.0062857375909,31.2367283283905,4327.10809464482,0.0,1.0
2022-07-22,32.99,32.99,32.8,32.965,1603,31.0298002876725,31.0298002876725,30.8510897070524,31.0062857375909,1704.26394980729,0.0,1.0
2022-07-25,33.0213,33.09,32.93,33.06,4518,31.0592405043747,31.1238584879989,30.9733653674767,31.095641027901,4803.40893651236,0.0,1.0
2022-07-26,32.2746,32.55,32.2746,32.55,1796,30.3569079225376,30.6159442062364,30.3569079225376,30.6159442062364,1909.45605355826,0.0,1.0
2022-07-27,33.0843,33.0843,32.67,32.67,3854,31.1184971705803,31.1184971705803,30.7288140466281,30.7288140466281,4097.46304588726,0.0,1.0
2022-07-28,33.62,33.62,33.22,33.47,2562,31.6223669497287,31.6223669497287,31.2461341484232,31.4812796492391,2723.84543942998,0.0,1.0
2022-07-29,34.27,34.27,33.84,33.84,3655,32.2337452518502,32.2337452518502,31.8292949904467,31.8292949904467,3885.89191300413,0.0,1.0
2022-08-01,34.54,34.66,34.27,34.39,4142,32.4877023927314,32.600572233123,32.2337452518502,32.3466150922418,4403.65644423068,0.0,1.0
2022-08-02,34.66,34.75,34.56,34.64,6248,32.600572233123,32.6852246134168,32.5065140327967,32.5817605930578,6642.69566961693,0.0,1.0
2022-08-03,34.38,34.4401,34.33,34.4,1365,32.3372092722092,32.3937382506053,32.290180172046,32.3560209122745,1451.22912756516,0.0,1.0
2022-08-04,34.7,34.7,34.57,34.57,1716,32.6381955132536,32.6381955132536,32.5159198528293,32.5159198528293,1824.4023317962,0.0,1.0
2022-08-05,34.5,34.51,34.47,34.51,1229,32.4500791126008,32.4594849326335,32.4218616525029,32.4594849326335,1306.63780056965,0.0,1.0
2022-08-08,34.5595,34.7476,34.5595,34.62,4508,32.506043741795,32.682967216609,32.506043741795,32.5629489529925,4792.77722129211,0.0,1.0
2022-08-09,34.4629,34.67,34.41,34.67,1193,32.4151835202797,32.6099780531557,32.3654267323071,32.6099780531557,1268.36362577673,0.0,1.0
2022-08-10,35.16,35.16,34.97,34.97,1110,33.0708632347549,33.0708632347549,32.8921526541348,32.8921526541348,1180.12038944859,0.0,1.0
2022-08-11,34.7654,34.99,34.7654,34.95,10460,32.699709576267,32.9109642942001,32.699709576267,32.8733410140695,11120.7741203894,0.0,1.0
2022-08-12,35.1329,35.1329,34.85,34.85,1864,33.0453734624665,33.0453734624665,32.7792828137432,32.7792828137432,1981.75171705601,0.0,1.0
2022-08-15,35.1386,35.1386,35.03,35.1,1241,33.0507347798851,33.0507347798851,32.9485875743307,33.0144283145591,1319.39585883396,0.0,1.0
2022-08-16,35.444,35.45,35.28,35.36,21473,33.3379885236819,33.3436320157014,33.1837330751466,33.2589796354077,22829.482092459,0.0,1.0
2022-08-17,35.4084,35.52,35.34,35.36,18608,33.3045038043657,33.4094727559299,33.2401679953424,33.2589796354077,19783.4956818552,0.0,1.0
2022-08-18,35.15,35.31,35.07,35.31,6172,33.0614574147223,33.2119505352445,32.9862108544612,33.2119505352445,6561.89463394296,0.0,1.0
2022-08-19,34.5449,34.78,34.5449,34.78,753,32.4923112445474,32.7134420735147,32.4923112445474,32.7134420735147,800.568156085393,0.0,1.0
2022-08-22,33.931,34.04,33.931,34.04,2933,31.9148879527437,32.0174113910995,31.9148879527437,32.0174113910995,3118.28207410154,0.0,1.0
2022-08-23,34.2704,34.38,34.24,34.24,745,32.2341214846515,32.3372092722092,32.2055277917523,32.2055277917523,792.062783909187,0.0,1.0
2022-08-24,34.4553,34.5155,34.4553,34.5155,467,32.4080350970549,32.4646581336514,32.4080350970549,32.4646581336514,496.501100786028,0.0,1.0
2022-08-25,34.2613,34.2613,34.16,34.17,1113,32.2255621884218,32.2255621884218,32.1302812314911,32.1396870515238,1183.30990401466,0.0,1.0
2022-08-26,33.9431,34.41,33.9431,34.41,496,31.9262689949832,32.3654267323071,31.9262689949832,32.3654267323071,527.333074924775,0.0,1.0
2022-08-29,33.8703,33.881,33.79,33.87,657,31.8577946251456,31.8678588525806,31.7822658902835,31.8575124505446,698.503689970922,0.0,1.0
2022-08-30,34.07,34.35,34.01,34.35,2802,32.0456288511974,32.3089918121113,31.9891939310016,32.3089918121113,2979.00660471617,0.0,1.0
2022-08-31,33.9201,33.9201,33.9201,33.9201,256,31.9046356089082,31.9046356089082,31.9046356089082,31.9046356089082,272.171909638593,0.0,1.0
2022-09-01,34.41,34.41,34.13,34.21,1644,32.3654267323071,32.3654267323071,32.1020637713932,32.1773103316543,1747.85398221034,0.0,1.0
2022-09-02,34.0839,34.41,34.0839,34.32,2322,32.0587029410428,32.3654267323071,32.0587029410428,32.2807743520134,2468.6842741438,0.0,1.0
2022-09-06,34.0989,34.0989,34.0987,34.0987,503,32.0728116710917,32.0728116710917,32.0726235546911,32.0726235546911,534.775275578955,0.0,1.0
2022-09-07,34.96,34.96,34.46,34.48,3248,32.8827468341022,32.8827468341022,32.4124558324703,32.4312674725356,3453.18110353965,0.0,1.0
2022-09-08,34.89,34.89,34.61,34.62,2411,32.8169060938737,32.8169060938737,32.5535431329599,32.5629489529925,2563.3065396041,0.0,1.0
2022-09-09,35.0526,35.0526,35.0,35.0,570,32.9698447276044,32.9698447276044,32.9203701142327,32.9203701142327,606.007767554681,0.0,1.0
2022-09-12,35.66,35.69,35.46,35.46,2594,33.5411542363868,33.5693716964848,33.3530378357341,33.3530378357341,2757.86692813481,0.0,1.0
2022-09-13,34.6094,35.0,34.6094,35.0,904,32.5529787837579,32.9203701142327,32.5529787837579,32.9203701142327,961.107055911283,0.0,1.0
2022-09-14,35.1603,35.5,35.1,35.5,3506,33.0711454093559,33.3906611158646,33.0144283145591,33.3906611158646,3727.4793562223,0.0,1.0
2022-09-15,34.7213,34.7213,34.7213,34.7213,205,32.6582299099231,32.6582299099231,32.6582299099231,32.6582299099231,217.95016201528,0.0,1.0
2022-09-16,34.14,34.18,33.97,34.18,2545,32.1114695914259,32.1490928715564,31.951570650871,32.1490928715564,2705.77152355554,0.0,1.0
2022-09-19,34.18,34.18,33.98,34.02,1010,32.1490928715564,32.1490928715564,31.9609764709037,31.9985997510342,1073.80323724601,0.0,1.0
2022-09-20,34.0616,34.1,34.01,34.1,1063,32.03772796237,32.0738463112953,31.9891939310016,32.0738463112953,1130.15132791338,0.0,1.0
2022-09-21,33.73,34.01,33.73,34.01,4206,31.7258309700877,31.9891939310016,31.7258309700877,31.9891939310016,4471.69942164033,0.0,1.0
2022-09-22,33.5248,33.5248,33.45,33.455,3350,31.532823543018,31.532823543018,31.4624680091739,31.4671709191902,3561.62459878628,0.0,1.0
2022-09-23,32.95,33.33,32.81,33.33,9699,30.992177007542,31.3495981687822,30.860495527085,31.3495981687822,10311.7005921278,0.0,1.0
2022-09-26,31.95,32.22,31.95,32.22,1622,30.0515950042782,30.3055521451594,30.0515950042782,30.3055521451594,1724.46420872577,0.0,1.0
2022-09-27,31.7836,32.06,31.6811,32.06,1180,29.8950821589351,30.1550590246372,29.7986725036005,30.1550590246372,1254.54239599039,0.0,1.0
2022-09-28,32.28,32.28,31.79,31.79,5367,30.3619870653552,30.3619870653552,29.901101883756,29.901101883756,5706.04155871223,0.0,1.0
2022-09-29,31.7786,31.78,31.5592,31.5592,36141,29.8903792489188,29.8916960637233,29.6840155574027,29.6840155574027,38424.0819775328,0.0,1.0
2022-09-30,32.1711,32.4,32.1711,32.37,902,30.2595576851998,30.4748569057469,30.2595576851998,30.446639445649,958.980712867231,0.0,1.0
2022-10-03,32.6,32.6,31.955,32.38,4943,30.6629733063996,30.6629733063996,30.0562979142945,30.4560452656816,5255.25683337331,0.0,1.0
2022-10-04,33.3111,33.395,33.25,33.395,2271,31.3318211689205,31.4107359989944,31.2743516085211,31.4107359989944,2414.46252652049,0.0,1.0
2022-10-05,33.2368,33.2368,33.0154,33.0154,718,31.261935926078,31.261935926078,31.0536910705554,31.0536910705554,763.357152814493,0.0,1.0
2022-10-06,33.2579,33.35,33.2579,33.35,207,31.2817822063469,31.3684098088475,31.2817822063469,31.3684098088475,220.076505059331,0.0,1.0
2022-10-07,32.66,33.04,32.64,33.04,61336,30.7194082265955,31.0768293878357,30.7005965865302,31.0768293878357,65210.6884749716,0.0,1.0
2022-10-10,33.0195,33.12,32.961,33.12,847,31.0575474567688,31.1520759480968,31.0025234095779,31.1520759480968,900.506279155814,0.0,1.0
2022-10-11,32.54,32.69,32.43,32.58,677,30.6065383862038,30.7476256866934,30.5030743658448,30.6441616663344,719.767120411436,0.0,1.0
2022-10-12,32.5309,32.6,32.49,32.6,31794,30.5979790899741,30.6629733063996,30.5595092860406,30.6629733063996,33802.4753712869,0.0,1.0
2022-10-13,32.9982,32.9982,31.89,31.89,3433,31.0375130600993,31.0375130600993,29.9951600840823,29.9951600840823,3649.86783511441,0.0,1.0
2022-10-14,32.4329,32.46,32.4329,32.46,4346,30.5058020536543,30.5312918259427,30.5058020536543,30.5312918259427,4620.54343472392,0.0,1.0
2022-10-17,32.98,33.03,32.83,32.85,5910,31.0203944676399,31.0674235678031,30.8793071671503,30.8981188072156,6283.34369517221,0.0,1.0
2022-10-18,32.7601,32.7601,32.73,32.73,294,30.8135604851222,30.8135604851222,30.7852489668239,30.7852489668239,312.572427475572,0.0,1.0
2022-10-19,32.4978,32.4978,32.39,32.39,971,30.5668458256661,30.5668458256661,30.4654510857142,30.4654510857142,1032.33954788701,0.0,1.0
2022-10-20,32.8877,33.31,32.8877,32.94,17090,30.9335787487386,31.3307865287169,30.9335787487386,30.9827711875093,18169.6013114202,0.0,1.0
2022-10-21,33.1095,33.1095,32.59,32.59,598,31.1421998370625,31.1421998370625,30.653567486367,30.653567486367,635.776570171402,0.0,1.0
2022-10-24,33.105,33.105,32.88,32.88,1154,31.1379672180478,31.1379672180478,30.9263362673135,30.9263362673135,1226.89993641772,0.0,1.0
2022-10-25,33.2799,33.2799,32.94,32.94,1911,31.3024750104187,31.3024750104187,30.9827711875093,30.9827711875093,2031.72077859122,0.0,1.0
2022-10-26,33.55,33.7,33.37,33.37,3894,31.5565262095002,31.6976135099898,31.3872214489128,31.3872214489128,4139.98990676829,0.0,1.0
2022-10-27,33.1123,33.28,33.1123,33.24,15669,31.1448334666717,31.302569068619,31.1448334666717,31.2649457884885,16658.8345786215,0.0,1.0
2022-10-28,33.1738,33.1738,32.79,32.79,666,31.2026792598724,31.2026792598724,30.8416838870198,30.8416838870198,708.072233669153,0.0,1.0
2022-10-31,33.0135,33.03,32.935,32.98,10590,31.0519039647492,31.0674235678031,30.978068277493,31.0203944676399,11258.9864182528,0.0,1.0
2022-11-01,33.4559,33.69,33.4559,33.55,14268,31.4680174429931,31.6882076899572,31.4680174429931,31.5565262095002,15169.3312762635,0.0,1.0
2022-11-02,33.19,33.62,33.19,33.48,39080,31.2179166883253,31.6223669497287,31.2179166883253,31.4906854692718,41548.7430807665,0.0,1.0
2022-11-03,33.4831,33.5816,33.24,33.24,3751,31.4936012734819,31.5862486008034,31.2649457884885,31.2649457884885,3987.95637911861,0.0,1.0
2022-11-04,34.2656,34.2656,33.99,33.99,2445,32.2296066910358,32.2296066910358,31.9703822909363,31.9703822909363,2599.45437135297,0.0,1.0
2022-11-07,34.1507,34.18,33.97,34.09,11669,32.1215338188608,32.1490928715564,31.951570650871,32.0644404912627,12406.1484905185,0.0,1.0
2022-11-08,34.3903,34.44,34.31,34.31,10276,32.3468972668428,32.393644192405,32.2713685319807,32.2713685319807,10925.1505603367,0.0,1.0
2022-11-09,33.8858,34.16,33.8858,34.16,1511,31.8723736461962,32.1302812314911,31.8723736461962,32.1302812314911,1606.45216978092,0.0,1.0
2022-11-10,34.7886,34.7886,34.46,34.46,6346,32.7215310787428,32.7215310787428,32.4124558324703,32.4124558324703,6746.88647877544,0.0,1.0
2022-11-11,34.6903,34.83,34.32,34.55,41586,32.6290718678219,32.7604711736779,32.2807743520134,32.497108212764,44213.0509149631,0.0,1.0
2022-11-14,34.4858,34.66,34.4,34.54,14040,32.4367228481545,32.600572233123,32.3560209122745,32.4877023927314,14926.9281692416,0.0,1.0
2022-11-15,34.45,34.81,34.4,34.81,6504,32.4030500124377,32.7416595336126,32.3560209122745,32.7416595336126,6914.8675792555,0.0,1.0
2022-11-16,34.01,34.25,34.01,34.2,2847,31.9891939310016,32.2149336117849,31.9891939310016,32.1679045116217,3026.84932320732,0.0,1.0
2022-11-17,33.8885,33.9,33.66,33.68,35255,31.874913217605,31.8857299106426,31.6599902298593,31.6788018699245,37482.112009018,0.0,1.0
2022-11-18,33.7539,33.8,33.68,33.8,1873,31.7483108799657,31.7916717103162,31.6788018699245,31.7916717103162,1991.32026075424,0.0,1.0
2022-11-21,33.56,33.6,33.47,33.56,25050,31.5659320295329,31.6035553096634,31.4812796492391,31.5659320295329,26632.4466267451,0.0,1.0
2022-11-22,33.8208,33.85,33.67,33.7,2410,31.8112358159841,31.8387008104794,31.6693960498919,31.6976135099898,2562.24336808207,0.0,1.0
2022-11-23,33.8558,33.91,33.7,33.7,12605,31.8441561860983,31.8951357306752,31.6976135099898,31.6976135099898,13401.2770351346,0.0,1.0
2022-11-25,34.2123,34.2536,34.0,34.07,10278,32.1794736702618,32.2183197069966,31.9797881109689,32.0456288511974,10927.2769033807,0.0,1.0
2022-11-28,34.06,34.38,34.04,34.24,11211,32.0362230311648,32.3372092722092,32.0174113910995,32.2055277917523,11919.2159334307,0.0,1.0
2022-11-29,34.2842,34.3,34.24,34.26,9967,32.2471015162965,32.2619627119481,32.2055277917523,32.2243394318175,10596.6305600307,0.0,1.0
2022-11-30,34.8585,34.93,34.34,34.68,53140,32.7872777607709,32.8545293740043,32.2995859920786,32.6193838731883,56496.9346804486,0.0,1.0
2022-12-01,35.1592,35.3,35.11,35.26,19491,33.0701107691523,33.2025447152119,33.0238341345918,33.1649214350813,20722.276135804,0.0,1.0
2022-12-02,35.2252,35.29,35.03,35.12,57070,33.1321891813677,33.1931388951792,32.9485875743307,33.0332399546244,60675.1987620099,0.0,1.0
2022-12-05,34.9674,35.2,34.91,35.15,22482,32.8897071409263,33.1084865148855,32.835717733939,33.0614574147223,23902.2221581831,0.0,1.0
2022-12-06,34.35,35.5,34.35,34.7,7149,32.3089918121113,33.3906611158646,32.3089918121113,32.6381955132536,7600.61321096212,0.0,1.0
2022-12-07,34.448,34.64,34.2,34.5,5625,32.4011688484311,32.5817605930578,32.1679045116217,32.4500791126008,5980.33981139488,0.0,1.0
2022-12-08,34.4928,34.65,34.49,34.49,2537,32.4433069221773,32.5911664130904,32.4406732925682,32.4406732925682,2697.26615137934,0.0,1.0
2022-12-09,33.8894,34.03,33.84,34.0,6271,31.875759741408,32.0080055710669,31.8292949904467,31.9797881109689,6667.1486146235,0.0,1.0
2022-12-12,33.9991,33.9991,33.83,33.99,25926,31.978941587166,31.978941587166,31.8198891704141,31.9703822909363,27563.7848800397,0.0,1.0
2022-12-13,34.24,34.46,34.12,34.46,21020,32.2055277917523,32.4124558324703,32.0926579513606,32.4124558324703,22347.8653929813,0.0,1.0
2022-12-14,34.2752,34.39,34.2752,34.39,17250,32.2386362782671,32.3466150922418,32.2386362782671,32.3466150922418,18339.7087549443,0.0,1.0
2022-12-15,33.5728,33.87,33.43,33.87,43980,31.5779714791746,31.8575124505446,31.4436563691086,31.8575124505446,46758.2835386928,0.0,1.0
2022-12-16,33.51,33.6,33.41,33.52,1779,31.5189029293697,31.6035553096634,31.4248447290433,31.5283087494023,1891.38213768382,0.0,1.0
2022-12-19,33.0591,33.2,32.94,33.2,3483,31.6173818651114,31.7521371701498,31.5034758549619,31.7521371701498,3641.82100185398,0.5556,1.0
2022-12-20,32.9249,32.98,32.91,32.95,1737,31.4890343708875,31.5417314419138,31.4747841647479,31.5130397516999,1816.20530583416,0.0,1.0
2022-12-21,32.72,32.76,32.55,32.6,7812,31.2930701267259,31.3313257136779,31.13048388218,31.17830336587,8168.21868116088,0.0,1.0
2022-12-22,32.28,32.33,32.084,32.33,7799,30.8722586702541,30.920078153944,30.6848062941893,30.920078153944,8154.62589533712,0.0,1.0
2022-12-23,31.59,31.59,31.35,31.52,4890,30.2123497953323,30.2123497953323,29.9828162736203,30.1454025181663,5112.97866754693,0.0,1.0
2022-12-27,32.4946,32.61,32.4,32.48,24389,31.0774998942515,31.187867262608,30.98702543111,31.063536605014,25501.111804254,0.0,1.0
2022-12-28,32.42,32.59,32.42,32.59,5010,31.006153224586,31.168739469132,31.006153224586,31.168739469132,5238.4505366892,0.0,1.0
2022-12-29,32.81,32.83,32.57,32.67,9984,31.3791451973679,31.3982729908439,31.149611675656,31.2452506430359,10439.2595126357,0.0,1.0
2022-12-30,32.66,32.76,32.53,32.71,8272,31.2356867462979,31.3313257136779,31.111356088704,31.2835062299879,8649.19417953953,0.0,1.0
2023-01-03,32.89,33.01,32.78,32.9,2641,31.4556563712719,31.5704231321278,31.3504535071539,31.4652202680099,2761.42672003915,0.0,1.0
2023-01-04,32.67,32.68,32.51,32.61,9608,31.2452506430359,31.2548145397739,31.092228295228,31.187867262608,10046.1143226567,0.0,1.0
2023-01-05,32.59,32.71,32.55,32.65,44916,31.168739469132,31.2835062299879,31.13048388218,31.2261228495599,46964.1206199464,0.0,1.0
2023-01-06,32.98,32.98,32.48,32.6,14923,31.5417314419138,31.5417314419138,31.063536605014,31.17830336587,15603.4725267491,0.0,1.0
2023-01-09,32.9329,33.13,32.9329,32.96,6474,31.4966854882779,31.6851898929838,31.4966854882779,31.5226036484379,6769.20734022471,0.0,1.0
2023-01-10,33.1549,33.23,33.02,33.1,1739,31.7090039958614,31.7808288603638,31.5799870288658,31.6564982027698,1818.2965036532,0.0,1.0
2023-01-11,33.3194,33.3194,32.99,33.05,24012,31.8663300972015,31.8663300972015,31.5512953386518,31.6086787190798,25106.9210153654,0.0,1.0
2023-01-12,33.38,33.46,33.15,33.21,10212,31.9242873114337,32.0007984853377,31.7043176864598,31.7617010668878,10677.656064006,0.0,1.0
2023-01-13,33.4102,33.4102,33.11,33.11,2571,31.9531702795825,31.9531702795825,31.6660620995078,31.6660620995078,2688.23479637284,0.0,1.0
2023-01-17,33.2441,33.3,33.2,33.26,12318,31.7943139547643,31.8477761375297,31.7521371701498,31.8095205505778,12879.6873674526,0.0,1.0
2023-01-18,33.32,33.51,33.32,33.41,2932,31.8669039310057,32.0486179690277,31.8669039310057,31.9529790016477,3065.69600270913,0.0,1.0
2023-01-19,33.6916,33.84,33.63,33.7,17966,32.2222983337897,32.3642265613816,32.1633847298836,32.2303320070496,18785.2300084148,0.0,1.0
2023-01-20,33.8346,33.8346,33.63,33.72,2102,32.3590620571431,32.3590620571431,32.1633847298836,32.2494598005256,2197.84890780852,0.0,1.0
2023-01-23,33.8137,33.9799,33.72,33.72,2278,32.3390735129606,32.4980254767462,32.2494598005256,32.2494598005256,2381.87431588383,0.0,1.0
2023-01-24,33.505,33.72,33.26,33.55,20485,32.0438360206587,32.2494598005256,31.8095205505778,32.0868735559797,21419.0936614926,0.0,1.0
2023-01-25,33.335,33.385,33.2,33.29,6049,31.8812497761127,31.9290692598027,31.7521371701498,31.8382122407917,6324.82780367924,0.0,1.0
2023-01-26,33.51,33.53,33.32,33.46,3895,32.0486179690277,32.0677457625037,31.8669039310057,32.0007984853377,4072.60775257573,0.0,1.0
2023-01-27,33.09,33.15,32.66,33.08,13997,31.6469343060318,31.7043176864598,31.2356867462979,31.6373704092938,14635.2479365347,0.0,1.0
2023-01-30,32.76,32.95,32.75,32.91,4742,31.3313257136779,31.5130397516999,31.3217618169399,31.4747841647479,4958.23002893816,0.0,1.0
2023-01-31,33.1278,33.1278,32.9601,33.05,851,31.6830858357014,31.6830858357014,31.5226992874052,31.6086787190798,889.804672000501,0.0,1.0
2023-02-01,33.06,33.06,32.76,32.99,5338,31.6182426158178,31.6182426158178,31.3313257136779,31.5512953386518,5581.40697901136,0.0,1.0
2023-02-02,32.9964,33.18,32.7301,33.02,24231,31.5574162325642,31.7330093766738,31.3027296624313,31.5799870288658,25335.90717655,0.0,1.0
2023-02-03,32.495,32.89,32.26,32.52,4043,31.077882450121,31.4556563712719,30.8531308767781,31.101792191966,4227.35639118451,0.0,1.0
2023-02-06,32.41,32.45,32.1,32.38,16886,30.996589327848,31.0348449148,30.7001085289701,30.967897637634,17655.9831861345,0.0,1.0
2023-02-07,32.2284,32.5,32.1,32.15,4265,30.822908963086,31.08266439849,30.7001085289701,30.7479280126601,4459.47934909769,0.0,1.0
2023-02-08,32.625,32.625,32.37,32.59,872,31.202213107715,31.202213107715,30.958333740896,31.168739469132,911.762249100393,0.0,1.0
2023-02-09,32.469,32.7399,32.469,32.66,2209,31.0530163186022,31.3121022812345,31.0530163186022,31.2356867462979,2309.72799112703,0.0,1.0
2023-02-10,32.44,32.8,32.41,32.8,8868,31.025281018062,31.3695813006299,30.996589327848,31.3695813006299,9272.37112961273,0.0,1.0
2023-02-13,32.35,32.35,32.109,32.19,1638,30.93920594742,30.93920594742,30.7087160360343,30.7861835996121,1712.6910137918,0.0,1.0
2023-02-14,32.2406,32.43,32.08,32.14,3525,30.8345769171064,31.015717121324,30.6809807354941,30.7383641159221,3685.73615605377,0.0,1.0
2023-02-15,32.3804,32.48,32.1,32.24,8114,30.9682801935035,31.063536605014,30.7001085289701,30.8340030833021,8483.98955183557,0.0,1.0
2023-02-16,32.7369,32.95,32.7369,32.8,874,31.3092331122131,31.5130397516999,31.3092331122131,31.3695813006299,913.853446919433,0.0,1.0
2023-02-17,32.66,32.85,32.66,32.78,3430,31.2356867462979,31.4174007843199,31.2356867462979,31.3504535071539,3586.40425964949,0.0,1.0
2023-02-21,32.6448,32.91,32.53,32.7,1126,31.2211496232562,31.4747841647479,31.111356088704,31.2739423332499,1177.34437211817,0.0,1.0
2023-02-22,32.34,32.34,32.216,32.24,2755,30.929642050682,30.929642050682,30.8110497311309,30.8340030833021,2880.6249957243,0.0,1.0
2023-02-23,32.6,32.72,32.34,32.58,2770,31.17830336587,31.2930701267259,30.929642050682,31.159175572394,2896.30897936708,0.0,1.0
2023-02-24,32.1966,32.3299,32.08,32.11,1069,30.7924957714592,30.9199825149767,30.6809807354941,30.7096724257081,1117.7452342756,0.0,1.0
2023-02-27,32.1,32.15,32.1,32.15,1139,30.7001085289701,30.7479280126601,30.7001085289701,30.7479280126601,1190.93715794192,0.0,1.0
2023-02-28,31.6698,31.87,31.61,31.87,4309,30.2886696913015,30.4801389039962,30.2314775888083,30.4801389039962,4505.48570111651,0.0,1.0
2023-03-01,32.255,32.32,32.0,32.32,3249,30.8483489284091,30.910514257206,30.6044695615901,30.910514257206,3397.15085702658,0.0,1.0
2023-03-02,32.355,32.355,31.9901,32.18,484,30.943987895789,30.943987895789,30.5950013038195,30.7766197028741,506.0698722071,0.0,1.0
2023-03-03,32.7699,32.7699,32.49,32.61,2622,31.3407939714485,31.3407939714485,31.073100501752,31.187867262608,2741.5603407583,0.0,1.0
2023-03-06,32.95,32.99,32.84,32.84,2658,31.5130397516999,31.5512953386518,31.4078368875819,31.4078368875819,2779.20190150097,0.0,1.0
2023-03-07,32.81,32.9,32.74,32.74,2289,31.3791451973679,31.4652202680099,31.3121979202019,31.3121979202019,2393.37590388854,0.0,1.0
2023-03-08,32.965,32.965,32.68,32.72,934,31.5273855968069,31.5273855968069,31.2548145397739,31.2930701267259,976.589381490559,0.0,1.0
2023-03-09,32.59,32.99,32.59,32.93,9272,31.168739469132,31.5512953386518,31.168739469132,31.4939119582239,9694.79308905831,0.0,1.0
2023-03-10,32.4445,32.6296,32.31,32.6296,1280,31.0295847715941,31.2066125002144,30.9009503604681,31.2066125002144,1338.36660418407,0.0,1.0
2023-03-13,31.81,32.05,31.81,31.82,1706,30.4227555235682,30.6522890452801,30.4227555235682,30.4323194203062,1783.79173963908,0.0,1.0
2023-03-14,31.815,31.97,31.815,31.97,2851,30.4275374719372,30.5757778713762,30.4275374719372,30.5757778713762,2981.0024910381,0.0,1.0
2023-03-15,31.34,31.74,31.17,31.74,7698,29.9732523768823,30.3558082464022,29.8106661323364,30.3558082464022,8049.02040547575,0.0,1.0
2023-03-16,31.395,31.395,31.016,31.17,12469,30.0258538089413,30.0258538089413,29.6633821225712,29.8106661323364,13037.5728027899,0.0,1.0
2023-03-17,31.35,31.58,31.17,31.41,2855,29.9828162736203,30.2027858985943,29.8106661323364,30.0401996540483,2985.18488667618,0.0,1.0
2023-03-20,31.3291,31.36,31.0,31.34,5274,29.9628277294379,29.9923801703583,29.6480798877905,29.9732523768823,5514.48864880216,0.0,1.0
2023-03-21,31.2899,31.37,31.2899,31.37,5386,29.925337254225,30.0019440670963,29.925337254225,30.0019440670963,5631.59572666826,0.0,1.0
2023-03-22,31.18,31.18,31.18,31.18,267,29.8202300290744,29.8202300290744,29.8202300290744,29.8202300290744,279.17490884152,0.0,1.0
2023-03-23,31.23,31.53,31.23,31.3,9183,29.8680495127644,30.1549664149043,29.8680495127644,29.9349967899304,9601.73478611114,0.0,1.0
2023-03-24,31.0709,31.21,30.96,30.97,3894,29.7158879156629,29.8489217192884,29.6098243008385,29.6193881975765,4071.56215366621,0.0,1.0
2023-03-27,30.9761,31.0,30.92,31.0,916,29.6252221745866,29.6480798877905,29.5715687138865,29.6480798877905,957.768601119223,0.0,1.0
2023-03-28,30.8564,30.89,30.63,30.66,5173,29.5107423306328,29.5428770236725,29.2942157084846,29.3229073986986,5408.88315894076,0.0,1.0
2023-03-29,31.1449,31.36,31.14,31.14,633,29.786660751524,29.9923801703583,29.7819744421224,29.7819744421224,661.864109725402,0.0,1.0
2023-03-30,31.32,31.32,31.15,31.21,727,29.9541245834064,29.9541245834064,29.7915383388604,29.8489217192884,760.150407220167,0.0,1.0
2023-03-31,31.8,31.8,31.56,31.7,4018,30.4131916268302,30.4131916268302,30.1836581051183,30.3175526594502,4201.21641844654,0.0,1.0
2023-04-03,31.915,31.915,31.82,31.82,1051,30.5231764393172,30.5231764393172,30.4323194203062,30.4323194203062,1098.92445390426,0.0,1.0
2023-04-04,32.05,32.05,31.9065,31.9065,260,30.6522890452801,30.6522890452801,30.5150471270899,30.5150471270899,271.855716474889,0.0,1.0
2023-04-05,32.005,32.13,31.88,32.13,7668,30.6092515099591,30.7288002191841,30.4897028007342,30.7288002191841,8017.65243819018,0.0,1.0
2023-04-06,32.115,32.35,32.0,32.06,949,30.7144543740771,30.93920594742,30.6044695615901,30.6618529420181,992.273365133343,0.0,1.0
2023-04-10,32.25,32.28,32.01,32.12,3419,30.8435669800401,30.8722586702541,30.6140334583281,30.7192363224461,3574.90267164478,0.0,1.0
2023-04-11,32.25,32.3,32.0501,32.27,20749,30.8435669800401,30.8913864637301,30.6523846842475,30.8626947735161,21695.1317736056,0.0,1.0
2023-04-12,32.605,32.7599,32.45,32.58,8571,31.183085314239,31.3312300747105,31.0348449148,31.159175572394,8961.82825348563,0.0,1.0
2023-04-13,32.355,32.59,32.355,32.5,600,30.943987895789,31.168739469132,30.943987895789,31.08266439849,627.359345711281,0.0,1.0
2023-04-14,32.255,32.45,32.03,32.45,3700,30.8483489284091,31.0348449148,30.6331612518041,31.0348449148,3868.71596521956,0.0,1.0
2023-04-17,32.21,32.51,32.01,32.26,2815,30.8053113930881,31.092228295228,30.6140334583281,30.8531308767781,2943.36093029542,0.0,1.0
2023-04-18,32.25,32.37,32.1,32.31,4301,30.8435669800401,30.958333740896,30.7001085289701,30.9009503604681,4497.12090984036,0.0,1.0
2023-04-19,32.1059,32.2749,32.0051,32.2,1788,30.7057512280455,30.8673810829177,30.6093471489265,30.7957474963501,1869.53085021962,0.0,1.0
2023-04-20,32.195,32.195,31.99,32.12,1125,30.7909655479811,30.7909655479811,30.5949056648521,30.7192363224461,1176.29877320865,0.0,1.0
2023-04-21,32.215,32.215,31.9901,32.15,667,30.8100933414571,30.8100933414571,30.5950013038195,30.7479280126601,697.41447264904,0.0,1.0
2023-04-24,32.4299,32.4299,32.2,32.4,584,31.0156214823566,31.0156214823566,30.7957474963501,30.98702543111,610.629763158981,0.0,1.0
2023-04-25,32.275,32.43,32.275,32.43,411,30.8674767218851,31.015717121324,30.8674767218851,31.015717121324,429.741151812227,0.0,1.0
2023-04-26,32.6824,32.89,32.4,32.61,1924,31.2571098749911,31.4556563712719,30.98702543111,31.187867262608,2011.73230191417,0.0,1.0
2023-04-27,32.99,32.99,32.99,32.99,1089,31.5512953386518,31.5512953386518,31.5512953386518,31.5512953386518,1138.65721246598,0.0,1.0
2023-04-28,33.295,33.295,33.19,33.19,3195,31.8429941891607,31.8429941891607,31.7425732734118,31.7425732734118,3340.68851591257,0.0,1.0
2023-05-01,33.455,33.455,33.2901,33.42,1241,31.9960165369687,31.9960165369687,31.8383078797591,31.9625428983857,1297.58824671283,0.0,1.0
2023-05-02,33.1546,33.34,33.08,33.34,2509,31.7087170789593,31.8860317244817,31.6373704092938,31.8860317244817,2623.40766398267,0.0,1.0
2023-05-03,33.3045,33.3045,33.1622,33.25,522,31.8520798910618,31.8520798910618,31.7159856404801,31.7999566538398,545.802630768815,0.0,1.0
2023-05-04,33.22,33.3,33.2,33.3,745,31.7712649636258,31.8477761375297,31.7521371701498,31.8477761375297,778.971187591506,0.0,1.0
2023-05-05,33.31,33.5,33.13,33.33,5948,31.8573400342677,32.0390540722897,31.6851898929838,31.8764678277437,6219.22231381784,0.0,1.0
2023-05-08,33.59,33.6,33.31,33.59,1746,32.1251291429317,32.1346930396697,31.8573400342677,32.1251291429317,1825.61569601982,0.0,1.0
2023-05-09,33.5437,33.58,33.3843,33.43,3282,32.0808483010347,32.1155652461937,31.9283997870311,31.9721067951237,3431.65562104071,0.0,1.0
2023-05-10,33.8056,33.9999,33.67,33.67,7019,32.3313267566029,32.5171532702221,32.2016403168356,32.2016403168356,7339.05874591246,0.0,1.0
2023-05-11,33.485,33.59,33.32,33.49,4376,32.0247082271827,32.1251291429317,31.8669039310057,32.0294901755517,4575.54082805427,0.0,1.0
2023-05-12,33.5222,33.5222,33.48,33.48,250,32.060285923048,32.060285923048,32.0199262788137,32.0199262788137,261.399727379701,0.0,1.0
2023-05-15,33.675,33.69,33.675,33.69,421,32.2064222652046,32.2207681103116,32.2064222652046,32.2207681103116,440.197140907416,0.0,1.0
2023-05-16,33.6456,33.6456,33.4901,33.61,2370,32.1783044087949,32.1783044087949,32.0295858145191,32.1442569364077,2478.06941555956,0.0,1.0
2023-05-17,33.84,33.92,33.6,33.79,21048,32.3642265613816,32.4407377352856,32.1346930396697,32.3164070776916,22007.7658475517,0.0,1.0
2023-05-18,33.485,33.485,33.23,33.39,5747,32.0247082271827,32.0247082271827,31.7808288603638,31.9338512081717,6009.05693300455,0.0,1.0
2023-05-19,33.3499,33.69,33.2,33.46,1177,31.8954999822523,32.2207681103116,31.7521371701498,32.0007984853377,1230.66991650363,0.0,1.0
2023-05-22,33.6899,33.77,33.49,33.77,1753,32.2206724713442,32.2972792842156,32.0294901755517,32.2972792842156,1832.93488838646,0.0,1.0
2023-05-23,33.4722,33.63,33.4722,33.63,237,32.0124664393581,32.1633847298836,32.0124664393581,32.1633847298836,247.806941555956,0.0,1.0
2023-05-24,33.66,33.86,33.43,33.66,2035,32.1920764200976,32.3833543548576,31.9721067951237,32.1920764200976,2127.79378087076,0.0,1.0
2023-05-25,33.7851,33.9,33.6001,33.9,1042,32.31172076829,32.4216099418096,32.134788678637,32.4216099418096,1089.51406371859,0.0,1.0
2023-05-26,34.425,34.425,34.1501,34.21,2146,32.9237145205544,32.9237145205544,32.6608029992269,32.7180907406875,2243.85525982735,0.0,1.0
2023-05-30,34.0916,34.43,34.0916,34.43,7065,32.6048542033096,32.9284964689234,32.6048542033096,32.9284964689234,7387.15629575033,0.0,1.0
2023-05-31,34.185,34.43,34.1,34.43,2884,32.6941809988425,32.9284964689234,32.6128878765695,32.9284964689234,3015.50725505222,0.0,1.0
2023-06-01,34.6247,34.6247,34.36,34.4,2092,33.1147055384122,33.1147055384122,32.8615491917574,32.8998047787094,2187.39291871333,0.0,1.0
2023-06-02,34.8436,34.8436,34.48,34.68,4922,33.324059238007,33.324059238007,32.9763159526134,33.1675938873733,5146.43783265153,0.0,1.0
2023-06-05,34.79,34.95,34.62,34.76,4881,33.2727967514913,33.4258190992992,33.1102105069453,33.2441050612773,5103.56827736127,0.0,1.0
2023-06-06,34.74,35.0,34.63,34.63,53177,33.2249772678013,33.4736385829892,33.1197744036833,33.1197744036833,55601.8132114813,0.0,1.0
2023-06-07,34.94,35.059,34.92,34.92,1051,33.4162552025612,33.5300655737434,33.3971274090853,33.3971274090853,1098.92445390426,0.0,1.0
2023-06-08,34.8736,34.8736,34.72,34.72,632,33.3527509282209,33.3527509282209,33.2058494743253,33.2058494743253,660.818510815883,0.0,1.0
2023-06-09,34.7503,34.87,34.68,34.7,3803,33.2348280814414,33.3493079253953,33.1675938873733,33.1867216808493,3976.41265290001,0.0,1.0
2023-06-12,34.868,35.2199,34.75,34.91,17728,33.3473951460477,33.6839486722578,33.2345411645393,33.3875635123472,18536.3774679493,0.0,1.0
2023-06-13,35.25,35.3263,35.01,35.25,8357,33.7127360014391,33.7857085335501,33.4832024797272,33.7127360014391,8738.07008684863,0.0,1.0
2023-06-14,35.38,35.47,35.08,35.41,8597,33.8370666590331,33.9231417296751,33.5501497568932,33.8657583492471,8989.01382513314,0.0,1.0
2023-06-15,35.6266,35.6266,35.25,35.38,5845,34.0729123525921,34.0729123525921,33.7127360014391,33.8370666590331,6111.5256261374,0.0,1.0
2023-06-16,35.6328,35.87,35.6328,35.69,1973,34.0788419685697,34.3056975991949,34.0788419685697,34.133547457911,2062.96664848059,0.0,1.0
2023-06-20,35.8291,35.84,35.66,35.75,12200,34.2665812615365,34.277005908981,34.104855767697,34.190930838339,12756.3066961294,0.0,1.0
2023-06-21,35.78,35.95,35.6,35.86,41000,34.219622528553,34.3822087730989,34.047472387269,34.296133702457,42869.5552902708,0.0,1.0
2023-06-22,35.825,35.89,35.5,35.5,3702,34.262660063874,34.3248253926709,33.9518334198891,33.9518334198891,3870.8071630386,0.0,1.0
2023-06-23,35.12,35.54,35.12,35.12,4574,33.5884053438452,33.9900890068411,33.5884053438452,33.5884053438452,4782.56941213899,0.0,1.0
2023-06-26,35.5317,35.64,35.26,35.26,4330,33.9821509725485,34.085727974221,33.7222998981771,33.7222998981771,4527.44327821641,0.0,1.0
2023-06-27,35.66,35.85,35.55,35.57,5046,34.104855767697,34.286569805719,33.999652903579,34.018780697055,5276.09209743187,0.0,1.0
2023-06-28,35.86,35.97,35.6,35.75,33997,34.296133702457,34.4013365665749,34.047472387269,34.190930838339,35547.2261269106,0.0,1.0
2023-06-29,36.05,36.1999,35.86,35.89,59381,34.4778477404789,34.6212105525815,34.296133702457,34.3248253926709,62088.7088461359,0.0,1.0
2023-06-30,36.67,36.7791,36.39,36.39,14840,35.0708093382347,35.1751514516463,34.8030202295708,34.8030202295708,15516.687817259,0.0,1.0
2023-07-03,36.6304,36.67,36.5817,36.65,10038,35.0329363071522,35.0708093382347,34.9863601300382,35.0516815447587,10495.7218537497,0.0,1.0
2023-07-05,36.565,36.67,36.52,36.64,4900,34.9703884224857,35.0708093382347,34.9273508871648,35.0421176480207,5123.43465664213,0.0,1.0
2023-07-06,36.27,36.52,36.18,36.28,13780,34.6882534687148,34.9273508871648,34.6021783980729,34.6978173654528,14408.3529731691,0.0,1.0
2023-07-07,36.31,36.4499,36.25,36.27,5924,34.7265090556668,34.8603079710314,34.6691256752388,34.6882534687148,6194.12793998938,0.0,1.0
2023-07-10,36.039,36.05,35.61,36.01,11722,34.4673274540671,34.4778477404789,34.057036284007,34.4395921535269,12256.5104173794,0.0,1.0
2023-07-11,36.3388,36.49,36.15,36.2,4098,34.7540530782722,34.8986591969508,34.5734867078589,34.6213061915489,4284.86433120805,0.0,1.0
2023-07-12,36.75,36.77,36.32,36.5,5763,35.1473205121387,35.1664483056147,34.7360729524048,34.9082230936888,6025.78651555685,0.0,1.0
2023-07-13,36.6069,36.74,36.39,36.6,4214,35.0104611498179,35.1377566154007,34.8030202295708,35.0038620610687,4406.15380471223,0.0,1.0
2023-07-14,36.924,36.94,36.62,36.81,5232,35.3137323153798,35.3290345501606,35.0229898545447,35.2047038925667,5470.57349460237,0.0,1.0
2023-07-17,37.21,37.4,37.07,37.2,47822,35.5872597620865,35.7689738001085,35.4533652077546,35.5776958653485,50002.6310510082,0.0,1.0
2023-07-18,37.2747,37.39,37.0801,37.16,18205,35.6491381739814,35.7594099033705,35.46302474346,35.5394402783966,19035.1281477898,0.0,1.0
2023-07-19,37.3821,37.6099,37.29,37.57,11870,35.7518544249475,35.969719992639,35.6637709359905,35.9315600446544,12411.2590559882,0.0,1.0
2023-07-20,37.3068,37.46,37.25,37.33,17003,35.6798382825104,35.8263571805365,35.6255153490385,35.7020265229425,17778.3182585482,0.0,1.0
2023-07-21,37.2887,37.56,37.1801,37.24,15626,35.6625276294146,35.9219961479164,35.5586637108399,35.6159514523005,16338.5285601408,0.0,1.0
2023-07-24,37.29,37.5,37.04,37.28,49547,35.6637709359905,35.8646127674885,35.4246735175406,35.6542070392525,51806.2891699281,0.0,1.0
2023-07-25,37.1822,37.25,37.17,37.17,6116,35.5606721291549,35.6255153490385,35.5490041751346,35.5490041751346,6394.88293061699,0.0,1.0
2023-07-26,37.3428,37.4,37.23,37.23,8398,35.7142683107671,35.7689738001085,35.6063875555625,35.6063875555625,8780.9396421389,0.0,1.0
2023-07-27,37.0795,37.33,37.0,37.33,15119,35.4624509096557,35.7020265229425,35.3864179305886,35.7020265229425,15808.4099130147,0.0,1.0
2023-07-28,37.279,37.28,37.05,37.24,4504,35.6532506495787,35.6542070392525,35.4342374142786,35.6159514523005,4709.37748847268,0.0,1.0
2023-07-31,37.34,37.59,37.27,37.4,37215,35.7115904196805,35.9506878381304,35.6446431425145,35.7689738001085,38911.9634177422,0.0,1.0
2023-08-01,37.4635,37.6199,37.34,37.51,5223,35.8297045443948,35.979283889377,35.7115904196805,35.8741766642264,5461.16310441669,0.0,1.0
2023-08-02,36.62,36.96,36.6,36.9,7020,35.0229898545447,35.3481623436366,35.0038620610687,35.2907789632086,7340.10434482199,0.0,1.0
2023-08-03,36.63,36.7,36.38,36.7,4246,35.0325537512827,35.0995010284487,34.7934563328328,35.0995010284487,4439.61296981683,0.0,1.0
2023-08-04,36.9291,36.97,36.55,36.77,25837,35.3186099027162,35.3577262403746,34.9560425773787,35.1664483056147,27015.1390252373,0.0,1.0
2023-08-07,36.9258,37.07,36.9,36.94,16798,35.3154538167927,35.4533652077546,35.2907789632086,35.3290345501606,17563.9704820968,0.0,1.0
2023-08-08,36.7724,36.98,36.7593,36.97,3506,35.1687436408318,35.3672901371126,35.156214936105,35.3577262403746,3665.86977677292,0.0,1.0
2023-08-09,37.0885,37.21,36.7901,37.1,2035,35.4710584167199,35.5872597620865,35.1856717380581,35.4820568979686,2127.79378087076,0.0,1.0
2023-08-10,36.9908,37.2,36.7801,37.2,4904,35.3776191455896,35.5776958653485,35.1761078413201,35.5776958653485,5127.61705228021,0.0,1.0
2023-08-11,37.03,37.18,36.8001,37.11,3479,35.4151096208026,35.5585680718725,35.195235634796,35.4916207947066,3637.63860621591,0.0,1.0
2023-08-14,36.7991,36.9299,36.65,36.81,4020,35.1942792451223,35.3193750144553,35.0516815447587,35.2047038925667,4203.30761626557,0.0,1.0
2023-08-15,36.6066,36.79,36.4,36.69,1559,35.0101742329158,35.1855760990907,34.8125841263088,35.0899371317107,1630.08869993981,0.0,1.0
2023-08-16,37.04,37.04,36.65,36.9,5544,35.4246735175406,35.4246735175406,35.0516815447587,35.2907789632086,5796.80035437223,0.0,1.0
2023-08-17,36.82,37.1,36.6743,37.04,24642,35.2142677893047,35.4820568979686,35.074921813832,35.4246735175406,25765.6483283623,0.0,1.0
2023-08-18,36.8976,36.98,36.66,36.66,11870,35.2884836279915,35.3672901371126,35.0612454414967,35.0612454414967,12411.2590559882,0.0,1.0
2023-08-21,37.23,37.27,37.085,37.11,8434,35.6063875555625,35.6446431425145,35.4677110528616,35.4916207947066,8818.58120288158,0.0,1.0
2023-08-22,37.21,37.4,37.185,37.4,5428,35.5872597620865,35.7689738001085,35.5633500202416,35.7689738001085,5675.51088086806,0.0,1.0
2023-08-23,37.9,37.9999,37.56,37.56,6831,36.2471686370083,36.3427119654209,35.9219961479164,35.9219961479164,7142.48615092294,0.0,1.0
2023-08-24,37.7101,37.86,37.56,37.82,8143,36.0655502379538,36.2089130500563,35.9219961479164,36.1706574631044,8514.31192021159,0.0,1.0
2023-08-25,37.4271,37.71,37.3701,37.49,7868,35.7948919602685,36.0654545989864,35.7403777488619,35.8550488707505,8226.77222009392,0.0,1.0
2023-08-28,37.721,37.89,37.47,37.7,17724,36.0759748853982,36.2376047402703,35.8359210772745,36.0558907022484,18532.1950723112,0.0,1.0
2023-08-29,37.9,38.005,37.62,37.62,12185,36.2471686370083,36.3475895527573,35.9793795283444,35.9793795283444,12740.6227124866,0.0,1.0
2023-08-30,38.03,38.11,37.7,37.84,54452,36.3714992946023,36.4480104685063,36.0558907022484,36.1897852565804,56934.9518211177,0.0,1.0
2023-08-31,37.9158,38.03,37.73,37.93,3519,36.2622795938544,36.3714992946023,36.0845823924624,36.2758603272223,3679.46256259666,0.0,1.0
2023-09-01,38.1249,38.3,37.92,38.3,7459,36.4622606746459,36.6297245065282,36.2662964304843,36.6297245065282,7799.12226610073,0.0,1.0
2023-09-05,38.6921,38.8941,38.4213,38.62,7479,37.0047248976251,37.1979156117326,36.7457345739601,36.9357692021441,7820.03424429111,0.0,1.0
2023-09-06,38.3061,38.6,38.3061,38.38,8055,36.6355584835384,36.9166414086681,36.6355584835384,36.7062356804322,8422.29921617394,0.0,1.0
2023-09-07,38.89,38.92,38.42,38.42,10992,37.19399441407,37.222686104284,36.7444912673842,36.7444912673842,11493.2232134307,0.0,1.0
2023-09-08,39.32,39.32,38.77,38.94,31717,37.6052419738039,37.6052419738039,37.0792276532141,37.24181389776,33163.2606132078,0.0,1.0
2023-09-11,39.5105,39.62,39.3498,39.35,37537,37.7874342066627,37.8921588759438,37.6337423860831,37.6339336640179,39248.6462666073,0.0,1.0
2023-09-12,38.9051,39.09,38.37,38.84,15613,37.2084358981444,37.38527234883,36.6966717836942,37.14617493038,16324.935774317,0.0,1.0
2023-09-13,39.0401,39.2,38.9001,39.09,5450,37.3375485041074,37.4904752129479,37.2036539497754,37.38527234883,5698.51405687746,0.0,1.0
2023-09-14,39.35,39.56,39.14,39.14,23802,37.6339336640179,37.8347754955158,37.4330918325199,37.4330918325199,24887.3452443665,0.0,1.0
2023-09-15,39.2496,39.45,39.09,39.3,5044,37.5379121407684,37.7295726313979,37.38527234883,37.5861141803279,5274.00089961283,0.0,1.0
2023-09-18,38.91,39.45,38.91,39.15,182990,37.213122207546,37.7295726313979,37.213122207546,37.4426557292579,191334.144452846,0.0,1.0
2023-09-19,39.2092,39.2961,39.01,39.07,12728,37.4992739979469,37.5823842606001,37.308761174926,37.366144555354,13308.3829203553,0.0,1.0
2023-09-20,38.8773,39.5099,38.85,39.19,6858,37.1818482652128,37.7868603728585,37.155738827118,37.4809113162099,7170.71732147993,0.0,1.0
2023-09-21,38.5578,38.695,38.38,38.6,38925,36.8762817644338,37.0074984276791,36.7062356804322,36.9166414086681,40699.9375530193,0.0,1.0
2023-09-22,38.75,38.93,38.6,38.78,10876,37.0600998597381,37.232250001022,36.9166414086681,37.0887915499521,11371.9337399265,0.0,1.0
2023-09-25,38.68,38.9899,38.555,38.56,10888,36.9931525825721,37.2895377424826,36.8736038733471,36.8783858217161,11384.4809268407,0.0,1.0
2023-09-26,38.42,38.65,38.39,38.65,36666,36.7444912673842,36.9644608923581,36.7157995771702,36.9644608923581,38337.9296164163,0.0,1.0
2023-09-27,38.8,38.929,38.7422,38.83,6084,37.1079193434281,37.2312936113482,37.0526400202824,37.136611033642,6361.42376551238,0.0,1.0
2023-09-28,38.637,38.85,38.4301,38.6,10456,36.9520278265987,37.155738827118,36.7541508030896,36.9166414086681,10932.7821979286,0.0,1.0
2023-09-29,38.6587,38.945,38.586,38.82,1982,36.9727814825202,37.246595846129,36.9032519532349,37.127047136904,2072.37703866626,0.0,1.0
2023-10-02,38.6239,38.7,38.458,38.68,4968,36.9394991218719,37.0122803760481,36.7808340749886,36.9931525825721,5194.53538248941,0.0,1.0
2023-10-03,38.472,38.66,38.41,38.58,18254,36.7942235304218,36.9740247890961,36.7349273706462,36.8975136151921,19086.3624943562,0.0,1.0
2023-10-04,38.2422,38.38,38.02,38.35,35158,36.5744451833826,36.7062356804322,36.3619353978643,36.6775439902182,36761.166460862,0.0,1.0
2023-10-05,38.46,38.54,38.25,38.42,9744,36.7827468543362,36.8592580282401,36.5819050228382,36.7444912673842,10188.3157743512,0.0,1.0
2023-10-06,38.7478,38.8,38.38,38.38,10184,37.0579958024557,37.1079193434281,36.7062356804322,36.7062356804322,10648.3792945395,0.0,1.0
2023-10-09,38.3,38.41,38.1401,38.19,4900,36.6297245065282,36.7349273706462,36.4767977976876,36.5245216424102,5123.43465664213,0.0,1.0
2023-10-10,38.96,39.22,38.68,38.68,26592,37.260941691236,37.5096030064239,36.9931525825721,36.9931525825721,27804.566201924,0.0,1.0
2023-10-11,39.07,39.2,38.62,39.06,10188,37.366144555354,37.4904752129479,36.9357692021441,37.356580658616,10652.5616901775,0.0,1.0
2023-10-12,38.5553,38.97,38.48,38.97,16304,36.8738907902493,37.270505587974,36.8018746478121,37.270505587974,17047.4446207945,0.0,1.0
2023-10-13,38.65,38.83,38.56,38.7,10462,36.9644608923581,37.136611033642,36.8783858217161,37.0122803760481,10939.0557913857,0.0,1.0
2023-10-16,39.12,39.12,38.97,38.97,4741,37.413964039044,37.413964039044,37.270505587974,37.270505587974,4957.18443002863,0.0,1.0
2023-10-17,39.22,39.27,38.97,38.97,17792,37.5096030064239,37.5574224901139,37.270505587974,37.270505587974,18603.2957981585,0.0,1.0
2023-10-18,38.7016,39.22,38.632,39.22,7412,37.0138105995262,37.5096030064239,36.9472458782297,37.5096030064239,7749.97911735335,0.0,1.0
2023-10-19,38.8909,39.11,38.8909,39.11,6709,37.1948551647764,37.404400142306,37.1948551647764,37.404400142306,7014.92308396165,0.0,1.0
2023-10-20,38.4655,38.79,38.4501,38.79,19632,36.7880069975421,37.0983554466901,36.7732785965655,37.0983554466901,20527.1977916731,0.0,1.0
2023-10-23,37.9258,38.14,37.73,38.14,8846,36.2718434905924,36.4767021587203,36.0845823924624,36.4767021587203,9249.36795360331,0.0,1.0
2023-10-24,38.0422,38.17,37.965,38.1,3555,36.3831672486226,36.5053938489342,36.3093339658053,36.4384465717683,3717.10412333934,0.0,1.0
2023-10-25,37.5046,37.9,37.34,37.9,6081,35.8690121599879,36.2471686370083,35.7115904196805,36.2471686370083,6358.28696878384,0.0,1.0
2023-10-26,37.2285,37.31,37.15,37.27,2932,35.6049529710518,35.6828987294665,35.5298763816586,35.6446431425145,3065.69600270913,0.0,1.0
2023-10-27,37.6303,38.0,37.43,37.96,8185,35.9892303419846,36.3428076043883,35.7976654903225,36.3045520174363,8558.22707441138,0.0,1.0
2023-10-30,37.9506,38.08,37.8,38.05,14584,36.2955619545026,36.4193187782923,36.1515296696284,36.3906270880783,15249.0144964222,0.0,1.0
2023-10-31,37.9244,38.03,37.51,38.03,4945,36.270504545049,36.3714992946023,35.8741766642264,36.3714992946023,5170.48660757048,0.0,1.0
2023-11-01,38.0809,38.37,37.89,37.97,84243,36.4201795289987,36.6966717836942,36.2376047402703,36.3141159141743,88084.3889345924,0.0,1.0
2023-11-02,38.6661,38.71,38.32,38.56,20698,36.9798587661063,37.0218442727861,36.6488523000042,36.8783858217161,21641.8062292201,0.0,1.0
2023-11-03,39.14,39.23,38.74,38.83,11724,37.4330918325199,37.5191669031619,37.0505359630001,37.136611033642,12258.6016151984,0.0,1.0
2023-11-06,38.7926,39.0899,38.7926,39.04,5721,37.1008420598419,37.3851767098626,37.1008420598419,37.33745286514,5981.87136135707,0.0,1.0
2023-11-07,38.9075,39.039,38.63,38.89,8182,37.2107312333615,37.3364964754662,36.9453330988821,37.19399441407,8555.09027768284,0.0,1.0
2023-11-08,39.28,39.3,39.2,39.22,7653,37.5669863868519,37.5861141803279,37.4904752129479,37.5096030064239,8001.96845454739,0.0,1.0
2023-11-09,39.045,39.27,39.0001,39.2,2244,37.342234813509,37.5574224901139,37.2992929171554,37.4904752129479,2346.32395296019,0.0,1.0
2023-11-10,39.5436,39.58,39.12,39.38,5769,37.8190907048655,37.8539032889918,37.413964039044,37.6626253542319,6032.06010901396,0.0,1.0
2023-11-13,39.95,39.99,39.67,39.7,7349,38.2077674682977,38.2460230552497,37.9399783596338,37.9686700498478,7684.10638605367,0.0,1.0
2023-11-14,40.53,40.6655,40.1,40.1,9181,38.7624734791015,38.8920642799014,38.3512259193676,38.3512259193676,9599.64358829212,0.0,1.0
2023-11-15,40.5292,40.64,40.42,40.42,5711,38.7617083673625,38.8676763432195,38.6572706149836,38.6572706149836,5971.41537226187,0.0,1.0
2023-11-16,40.5794,40.7,40.4812,40.52,7242,38.8097191289872,38.9250597236475,38.7158016630201,38.7529095823635,7572.22730273516,0.0,1.0
2023-11-17,40.81,40.8299,40.61,40.61,25401,39.0302625877654,39.049294742274,38.8389846530055,38.8389846530055,26559.2579006871,0.0,1.0
2023-11-20,40.98,40.99,40.6884,40.71,17361,39.1928488323114,39.2024127290494,38.9139656034314,38.9346236203855,18152.6426681559,0.0,1.0
2023-11-21,40.7385,41.08,40.71,41.08,6809,38.9618807260888,39.2884877996913,38.9346236203855,39.2884877996913,7119.48297491351,0.0,1.0
2023-11-22,40.7723,40.7723,40.6,40.65,6197,38.9942066970632,38.9942066970632,38.8294207562675,38.8772402399575,6479.57644228801,0.0,1.0
2023-11-24,40.8009,40.8009,40.58,40.66,7970,39.0215594417339,39.0215594417339,38.8102929627915,38.8868041366955,8333.42330886484,0.0,1.0
2023-11-27,40.685,40.685,40.5799,40.65,2475,38.9107138785405,38.9107138785405,38.8101973238241,38.8772402399575,2587.85730105903,0.0,1.0
2023-11-28,40.9329,40.99,40.73,40.81,36957,39.1478028786754,39.2024127290494,38.9537514138615,39.0302625877654,38642.1988990863,0.0,1.0
2023-11-29,40.9845,41.192,40.89,40.89,5926,39.1971525858435,39.3956034431569,39.1067737616694,39.1067737616694,6196.21913780841,0.0,1.0
2023-11-30,41.625,41.69,41.3154,41.49,32489,39.8097201719122,39.8718855007092,39.5136219289038,39.6806075659492,33970.4629713563,0.0,1.0
2023-12-01,41.8347,41.97,41.41,41.41,2813,40.010275086508,40.1396746093731,39.6040963920452,39.6040963920452,2941.26973247639,0.0,1.0
2023-12-04,42.1929,42.38,42.09,42.25,31589,40.352853867663,40.531794375631,40.254441370229,40.407463718037,33029.4239527894,0.0,1.0
2023-12-05,42.316,42.33,42.01,42.05,18424,40.4705854365078,40.483974891941,40.1779301963251,40.216185783277,19264.1143089744,0.0,1.0
2023-12-06,42.2881,42.4,42.27,42.34,21604,40.4439021646088,40.5509221691069,40.426591511513,40.493538788679,22589.1188412442,0.0,1.0
2023-12-07,42.4365,42.66,42.34,42.34,27425,40.5858303922006,40.7995834842949,40.493538788679,40.493538788679,28675.5500935531,0.0,1.0
2023-12-08,42.135,42.44,42.06,42.35,175245,40.29747890555,40.5891777560589,40.225749680015,40.503102685417,183235.980898622,0.0,1.0
2023-12-11,42.5,42.53,42.31,42.35,16899,40.6465611364869,40.6752528267009,40.464847098465,40.503102685417,17669.5759719582,0.0,1.0
2023-12-12,42.48,42.54,41.95,42.22,71811,40.6274333430109,40.6848167234389,40.1205468158971,40.378772027823,75085.5032914547,0.0,1.0
2023-12-13,42.9298,42.95,42.245,42.4,20766,41.057617418286,41.0769364896968,40.402681769668,40.5509221691069,21712.9069550674,0.0,1.0
2023-12-14,43.44,43.5,43.155,43.29,17225,41.5455674298586,41.6029508102866,41.2729963728257,41.4021089787887,18010.4412164614,0.0,1.0
2023-12-15,43.77,43.9899,43.711,43.78,38131,41.8611760222125,42.0714861114811,41.8047490314583,41.8707399189505,39869.7320188614,0.0,1.0
2023-12-18,43.4808,43.61,43.33,43.6,34424,41.9896191554038,42.1143882211726,41.8439908650174,42.1047311727385,35646.5023809908,0.4235,1.0
2023-12-19,43.83,44.0281,43.56,43.63,24427,42.3268432867231,42.5181494162029,42.066102979002,42.1337023180408,25294.4780868133,0.0,1.0
2023-12-20,42.48,42.9999,42.41,42.73,61303,41.0231417481177,41.5252116962073,40.9555424090789,41.2645679589705,63480.0585481605,0.0,1.0
2023-12-21,43.3653,43.41,43.09,43.29,21243,41.8780802459898,41.9212472524903,41.6122217025986,41.8053626712809,21997.40442945,0.0,1.0
2023-12-22,43.863,43.92,43.6386,43.82,43621,42.3587115465557,42.4137567226301,42.1420073796941,42.317186238289,45170.1162084941,0.0,1.0
2023-12-26,43.935,44.0,43.7514,43.78,18863,42.4282422952813,42.491013110103,42.250938886031,42.2785580445525,19532.8832910943,0.0,1.0
2023-12-27,44.0851,44.21,43.9,44.12,29631,42.5731945922774,42.6938111272194,42.3944426257619,42.6068976913124,30683.288172529,0.0,1.0
2023-12-28,44.25,44.3599,44.09,44.3,7802,42.7324393209559,42.8385702832468,42.5779265460101,42.7807245631265,8079.07307624013,0.0,1.0
2023-12-29,44.03,44.2175,43.84,44.18,12893,42.5199842554054,42.701053913545,42.3365003351572,42.6648399819171,13350.8701835381,0.0,1.0
2024-01-02,43.8306,43.97,43.64,43.79,19078,42.3274227096291,42.4620419648007,42.1433593664749,42.2882150929866,19755.518604013,0.0,1.0
2024-01-03,43.6629,43.9399,43.54,43.64,27266,42.165474007389,42.432974249014,42.0467888821338,42.1433593664749,28234.2997304234,0.0,1.0
2024-01-04,43.9538,44.37,43.81,44.03,9117,42.4463975463374,42.8483239021653,42.3075291898549,42.5199842554054,9440.77278083586,0.0,1.0
2024-01-05,44.41,44.5,44.142,44.29,21091,42.8869520959017,42.9738655318088,42.6281431978675,42.7710675146924,21840.0064407819,0.0,1.0
2024-01-08,44.175,44.2,44.0001,44.2,13231,42.6600114577,42.6841540787853,42.4911096805874,42.6841540787853,13700.8736057079,0.0,1.0
2024-01-09,44.052,44.16,43.88,44.15,22205,42.5412297619604,42.6455258850489,42.3751285288937,42.6358688366148,22993.5680156258,0.0,1.0
2024-01-10,44.2,44.2,43.94,44.05,23466,42.6841540787853,42.6841540787853,42.4330708194984,42.5392983522736,24299.350013721,0.0,1.0
2024-01-11,44.146,44.1845,43.8,44.04,9575,42.6320060172411,42.6691856537124,42.2978721414207,42.5296413038395,9915.03777300683,0.0,1.0
2024-01-12,45.01,45.22,44.89,44.89,37292,43.4663750019486,43.669173019065,43.3504904207392,43.3504904207392,38616.3539040178,0.0,1.0
2024-01-16,44.5351,44.99,44.3101,44.91,17936,43.0077617718125,43.4470609050804,42.7904781820449,43.3698045176074,18572.9626628356,0.0,1.0
2024-01-17,44.3943,44.5699,43.85,44.2,16068,42.8717905298602,43.0413683003632,42.3461573835913,42.6841540787853,16638.6242231513,0.0,1.0
2024-01-18,44.18,44.45,44.0512,44.12,6878,42.6648399819171,42.9255802896382,42.5404571980857,42.6068976913124,7122.25898723143,0.0,1.0
2024-01-19,44.955,45.015,44.53,44.75,18629,43.413261235561,43.4712035261656,43.0028366771111,43.2152917426616,19290.5732295921,0.0,1.0
2024-01-22,45.39,45.43,45.03,45.03,16686,43.8333428424449,43.8719710361814,43.4856890988168,43.4856890988168,17278.5713086571,0.0,1.0
2024-01-23,44.2342,44.97,43.81,44.97,37374,42.71718118443,43.4277468082121,42.3075291898549,43.4277468082121,38701.2659768519,0.0,1.0
2024-01-24,44.7512,44.85,44.4501,44.47,17496,43.2164505884737,43.3118622270028,42.9256768601225,42.9448943865064,18117.3369061648,0.0,1.0
2024-01-25,44.685,44.99,44.52,44.98,19128,43.1525209278399,43.4470609050804,42.993179628677,43.4374038566462,19807.2942581801,0.0,1.0
2024-01-26,44.6,44.79,44.44,44.49,14138,43.0704360161499,43.2539199363981,42.9159232412041,42.9642084833746,14640.0839722998,0.0,1.0
2024-01-29,45.2907,45.38,45.06,45.12,14715,43.7374483514942,43.8236857940108,43.5146602441192,43.5726025347238,15237.5750213886,0.0,1.0
2024-01-30,45.29,45.3265,44.82,45.32,12863,43.7367723581038,43.7720205848883,43.2828910817004,43.7657435034061,13319.8047910378,0.0,1.0
2024-01-31,45.7952,46.11,45.595,45.68,55346,44.2246464449952,44.5286503297012,44.0313123353443,44.1133972470342,57311.5071106879,0.0,1.0
2024-02-01,45.911,46.05,45.8078,45.84,26410,44.3364750658623,44.4707080390965,44.2368143260222,44.2679100219801,27347.900531082,0.0,1.0
2024-02-02,46.0075,46.0431,45.64,46.04,24250,44.4296655832515,44.4640446756769,44.0747690532978,44.4610509906624,25111.1922710617,0.0,1.0
2024-02-05,45.9502,46.1,45.62,46.0,21946,44.374330695724,44.5189932812671,44.0554549564296,44.4224227969259,22725.37012704,0.0,1.0
2024-02-06,47.17,47.2099,46.5701,46.87,83138,45.5522974637173,45.5908290869694,44.9729711281548,45.2625860106939,86090.4867229495,0.0,1.0
2024-02-07,46.845,47.16,46.68,47.16,47338,45.2384433896086,45.5426404152832,45.0791020904457,45.5426404152832,49019.1183392791,0.0,1.0
2024-02-08,47.09,47.1275,46.8,46.94,27297,45.4750410762444,45.5112550078723,45.1949866716551,45.3301853497327,28266.400636007,0.0,1.0
2024-02-09,47.1559,47.43,46.802,47.2,55874,45.5386810254252,45.8033807230043,45.1969180813419,45.5812686090196,57858.2580186928,0.0,1.0
2024-02-12,46.666,47.12,46.5522,46.74,54762,45.0655822226379,45.5040122215467,44.9556850114577,45.1370443810504,56706.7674700157,0.0,1.0
2024-02-13,46.2067,46.705,46.0,46.3,41230,44.622033988059,45.103244711531,44.4224227969259,44.7121342499493,42694.2044262216,0.0,1.0
2024-02-14,47.3211,47.61,47.14,47.15,64580,45.6982154655567,45.9772075948183,45.5233263184149,45.5329833668491,66873.4349222748,0.0,1.0
2024-02-15,47.9231,48.1,47.63,47.63,133056,46.2795697812904,46.4504029680899,45.9965216916865,45.9965216916865,137781.228817253,0.0,1.0
2024-02-16,48.1,48.1,47.87,48.03,57619,46.4504029680899,46.4504029680899,46.2282908541053,46.3828036290511,59665.2283491259,0.0,1.0
2024-02-20,47.72,48.1,47.67,48.1,44476,46.0834351275936,46.4504029680899,46.035149885423,46.4504029680899,46055.4798947521,0.0,1.0
2024-02-21,47.3938,47.61,47.21,47.46,23593,45.7684222076728,45.9772075948183,45.5909256574537,45.8323518683066,24430.8601753055,0.0,1.0
2024-02-22,48.0391,48.24,47.8935,48.16,84719,46.3915915431262,46.5856016461675,46.2509849179255,46.5083452586946,87727.6329077143,0.0,1.0
2024-02-23,48.4587,48.6,48.28,48.6,39547,46.7968012954216,46.9332553897956,46.624229839904,46.9332553897956,40951.4359069557,0.0,1.0
2024-02-26,48.08,48.55,48.06,48.31,91189,46.4310888712217,46.8849701476251,46.4117747743535,46.6532009852063,94427.402556942,0.0,1.0
2024-02-27,47.88,48.3899,47.82,48.03,71880,46.2379479025394,46.7303608021949,46.1800056119347,46.3828036290511,74432.6804306768,0.0,1.0
2024-02-28,47.4,47.81,47.11,47.55,42360,45.7744095777019,46.1703485635006,45.4943551731126,45.9192653042136,43864.3342103989,0.0,1.0
2024-02-29,47.53,48.05,47.43,47.8,35645,45.8999512073454,46.4021177259193,45.8033807230043,46.1606915150665,36910.8638557523,0.0,1.0
2024-03-01,48.15,48.32,47.915,48.15,20363,46.4986882102605,46.6628580336404,46.2717475720588,46.4986882102605,21086.1529161084,0.0,1.0
2024-03-04,48.13,48.25,48.0,48.13,44002,46.4793741133923,46.5952586946016,46.3538324837488,46.4793741133923,45564.6466932476,0.0,1.0
2024-03-05,47.73,48.12,47.73,48.12,14307,46.0930921760277,46.4697170649581,46.0930921760277,46.4697170649581,14815.0856833847,0.0,1.0
2024-03-06,48.06,48.1899,47.9,48.05,29213,46.4117747743535,46.5372198335126,46.2572619994076,46.4021177259193,30250.4437036917,0.0,1.0
2024-03-07,48.43,48.5379,47.9,47.93,29189,46.7690855664157,46.8732851190198,46.2572619994076,46.28623314471,30225.5913896915,0.0,1.0
2024-03-08,48.23,48.6,48.2001,48.46,24061,46.5759445977334,46.9332553897956,46.5470700229154,46.798056711718,24915.4802983099,0.0,1.0
2024-03-11,47.65,48.21,47.6,48.1,27641,46.0158357885548,46.5566305008652,45.9675505463842,46.4504029680899,28622.6171366769,0.0,1.0
2024-03-12,47.11,47.3299,47.04,47.32,34715,45.4943551731126,45.7067136681788,45.4267558340738,45.697153190229,35947.8366882436,0.0,1.0
2024-03-13,45.65,46.27,45.51,46.27,78959,44.0844261017319,44.683163104647,43.9492274236543,44.683163104647,81763.0775476602,0.0,1.0
2024-03-14,46.13,46.4499,46.0,46.22,30863,44.5479644265694,44.8568934059767,44.4224227969259,44.6348778624764,31959.0402912073,0.0,1.0
2024-03-15,46.09,46.535,45.8601,46.46,33761,44.5093362328329,44.939074888151,44.2873206893326,44.8666470248952,34959.9572067346,0.0,1.0
2024-03-18,46.1,46.23,45.9,46.23,47666,44.5189932812671,44.6445349109105,44.3258523125848,44.6445349109105,49358.7666306155,0.0,1.0
2024-03-19,45.78,45.945,45.6701,45.93,46426,44.2099677313754,44.3693090305383,44.1038367690845,44.3548234578871,48074.7304072705,0.0,1.0
2024-03-20,45.67,45.89,45.285,45.67,30678,44.1037401986001,44.3161952641507,43.7319438338867,44.1037401986001,31767.4703707889,0.0,1.0
2024-03-21,46.2335,46.41,46.0,46.21,45860,44.6479148778625,44.8183617827246,44.4224227969259,44.6252208140423,47488.6300020985,0.0,1.0
2024-03-22,45.99,46.25,45.8651,46.25,36357,44.4127657484918,44.6638490077788,44.2921492135497,44.6638490077788,37648.1491710923,0.0,1.0
2024-03-25,46.04,46.15,45.81,45.91,80623,44.4610509906624,44.5672785234376,44.2389388766777,44.3355093610189,83486.1713183424,0.0,1.0
2024-03-26,45.96,46.33,45.84,46.33,46739,44.3837946031895,44.7411053952517,44.2679100219801,44.7411053952517,48398.8460023567,0.0,1.0
2024-03-27,46.13,46.48,45.8001,46.42,11294,44.5479644265694,44.8859611217634,44.229378398728,44.8280188311587,11695.084763273,0.0,1.0
2024-03-28,47.13,47.1699,46.585,46.87,14808,45.5136692699808,45.5522008932329,44.9873601303216,45.2625860106939,15333.8777381394,0.0,1.0
2024-04-01,47.31,47.4707,46.8701,47.35,19924,45.6874961417949,45.8426849101311,45.2626825811782,45.7261243355313,20631.5626725209,0.0,1.0
2024-04-02,47.3,47.3,46.865,47.29,7123,45.6778390933608,45.6778390933608,45.2577574864768,45.6681820449267,7375.9596926504,0.0,1.0
2024-04-03,47.51,47.9999,47.39,47.56,30213,45.8806371104772,46.3537359132644,45.7647525292678,45.9289223526477,31285.9567870345,0.0,1.0
2024-04-04,47.6548,48.0999,47.57,47.87,4377,46.0204711718031,46.4503063976056,45.9385794010819,46.2282908541053,4532.44076579122,0.0,1.0
2024-04-05,48.19,48.19,47.311,47.69,71458,46.5373164039969,46.5373164039969,45.6884618466383,46.0544639822912,73995.6939095063,0.0,1.0
2024-04-08,48.05,48.145,47.81,47.9,9476,46.4021177259193,46.4938596860434,46.1703485635006,46.2572619994076,9812.52197775591,0.0,1.0
2024-04-09,48.0,48.02,47.7164,47.94,9785,46.3538324837488,46.373146580617,46.0799585901573,46.2958901931441,10132.4955205088,0.0,1.0
2024-04-10,47.62,47.81,47.502,47.58,11007,45.9868646432524,46.1703485635006,45.8729114717299,45.948236449516,11397.8925083537,0.0,1.0
2024-04-11,47.79,47.93,47.51,47.6846,7624,46.1510344666324,46.28623314471,45.8806371104772,46.0492491761368,7894.75174740512,0.0,1.0
2024-04-12,47.16,47.645,47.1201,47.52,30569,45.5426404152832,46.0110072643377,45.5041087920311,45.8902941589113,31654.5994447045,0.0,1.0
2024-04-15,46.83,47.2299,46.68,47.2,21754,45.2239578169574,45.6101431838376,45.0791020904457,45.5812686090196,22526.5516150382,0.0,1.0
2024-04-16,46.6,46.803,46.58,46.77,42779,45.0018457029728,45.1978837861853,44.9825316061045,45.1660155263527,44298.2141923195,0.0,1.0
2024-04-17,46.58,46.78,46.28,46.78,33377,44.9825316061045,45.1756725747868,44.6928201530811,45.1756725747868,34562.320182731,0.0,1.0
2024-04-18,46.47,46.6585,46.37,46.44,10320,44.8763040733293,45.0583394363123,44.7797335889881,44.8473329280269,10686.4950200972,0.0,1.0
2024-04-19,46.51,46.61,46.3,46.55,25744,44.9149322670657,45.0115027514069,44.7121342499493,44.9535604608022,26658.2488175758,0.0,1.0
2024-04-22,47.38,47.38,46.88,47.08,9035,45.7550954808337,45.7550954808337,45.272243059128,45.4653840278103,9355.86070800174,0.0,1.0
2024-04-23,47.25,47.35,47.0,47.31,9235,45.6295538511902,45.7261243355313,45.3881276403373,45.6874961417949,9562.96332467029,0.0,1.0
2024-04-24,47.22,47.25,47.11,47.25,6165,45.6005827058879,45.6295538511902,45.4943551731126,45.6295538511902,6383.93815880805,0.0,1.0
2024-04-25,47.72,47.9,47.49,47.54,11226,46.0834351275936,46.2572619994076,45.8613230136089,45.9096082557795,11624.6698736057,0.0,1.0
2024-04-26,47.82,48.0,47.8,47.93,16647,46.1800056119347,46.3538324837488,46.1606915150665,46.28623314471,17238.1862984068,0.0,1.0
2024-04-29,47.99,48.0,47.7801,47.88,12068,46.3441754353147,46.3538324837488,46.1414739886826,46.2379479025394,12496.5718897803,0.0,1.0
2024-04-30,47.85,47.99,47.7,47.82,18353,46.2089767572371,46.3441754353147,46.0641210307253,46.1800056119347,19004.7716185895,0.0,1.0
2024-05-01,47.81,48.06,47.7201,47.85,5715,46.1703485635006,46.4117747743535,46.0835316980779,46.2089767572371,5917.95727130381,0.0,1.0
2024-05-02,48.56,48.5999,48.14,48.25,12552,46.8946271960592,46.9331588193113,46.4890311618264,46.5952586946016,12997.7602221182,0.0,1.0
2024-05-03,48.62,48.89,48.3801,48.6,54604,46.9525694866639,47.2133097943849,46.7208968947295,46.9332553897956,56543.1564028475,0.0,1.0
2024-05-06,48.01,48.28,47.82,48.11,103931,46.3634895321829,46.624229839904,46.1800056119347,46.460060016524,107621.910264895,0.0,1.0
2024-05-07,47.3148,47.66,47.0775,47.5,15585,45.6921315250433,46.0254928369889,45.4629697657017,45.8709800620431,16138.4714038967,0.0,1.0
2024-05-08,47.4016,47.75,47.3,47.3,10144,45.7759547054514,46.1124062728959,45.6778390933608,45.6778390933608,10504.2447174288,0.0,1.0
2024-05-09,47.1062,47.26,46.7053,46.96,10358,45.4906854947076,45.6392108996243,45.103534422984,45.3494994466009,10725.8445172642,0.0,1.0
2024-05-10,46.6743,47.09,46.5901,47.08,10521,45.0735975728382,45.4750410762444,44.992285225023,45.4653840278103,10894.6331498491,0.0,1.0
2024-05-13,47.1195,47.81,47.0253,47.81,12418,45.503529369125,46.1703485635006,45.4125599728756,46.1703485635006,12859.0014689503,0.0,1.0
2024-05-14,47.6434,47.8,47.55,47.63,6624,46.0094621365883,46.1606915150665,45.9192653042136,45.9965216916865,6859.23866406237,0.0,1.0
2024-05-15,48.0213,48.0999,47.8298,47.94,8158,46.3744019969134,46.4503063976056,46.1894695194001,46.2958901931441,8447.71573391016,0.0,1.0
2024-05-16,47.8916,48.24,47.7,48.03,10638,46.249150078723,46.5856016461675,46.0641210307253,46.3828036290511,11015.7881806002,0.0,1.0
2024-05-17,48.2094,48.34,48.03,48.19,20604,46.5560510779591,46.6821721305087,46.3828036290511,46.5373164039969,21335.711569194,0.0,1.0
2024-05-20,48.525,48.66,48.4,48.61,16979,46.8608275265398,46.9911976804003,46.7401144211133,46.9429124382297,17581.9766420765,0.0,1.0
2024-05-21,48.4218,48.7,48.22,48.38,12280,46.7611667866997,47.0298258741368,46.5662875492993,46.7208003242451,12716.100663449,0.0,1.0
2024-05-22,48.3198,48.39,48.2101,48.3,6466,46.6626648926717,46.7304573726792,46.5567270713495,46.6435439367722,6695.62759689423,0.0,1.0
2024-05-23,48.6343,48.8,48.61,48.7,14741,46.9663790659246,47.1263963584779,46.9429124382297,47.0298258741368,15264.4983615555,0.0,1.0
2024-05-24,48.9108,48.99,48.8,48.8,14363,47.2333964551279,47.3098802787261,47.1263963584779,47.1263963584779,14873.0744160519,0.0,1.0
2024-05-28,48.4,48.6,48.2,48.6,17905,46.7401144211133,46.9332553897956,46.5469734524311,46.9332553897956,18540.861757252,0.0,1.0
2024-05-29,48.1535,48.26,48.0101,48.24,8517,46.5020681772124,46.6049157430357,46.3635861026672,46.5856016461675,8819.46493083021,0.0,1.0
2024-05-30,47.8606,48.0273,47.66,47.91,3402,46.2192132285772,46.3801962259739,46.0254928369889,46.2669190478417,3522.81550953204,0.0,1.0
2024-05-31,47.98,47.98,47.5882,47.91,7939,46.3345183868805,46.3345183868805,45.9561552292319,46.2669190478417,8220.9383686581,0.0,1.0
2024-06-03,49.48,49.5,48.45,49.17,36390,47.7830756519977,47.8023897488659,46.7883996632839,47.4837071505401,37682.3211028427,0.0,1.0
2024-06-04,45.9043,46.208,45.0,46.18,103120,44.3300048434114,44.6232894043555,43.4567179535145,44.59624966874,106782.109154304,0.0,1.0
2024-06-05,47.73,47.81,47.0,47.14,41857,46.0930921760277,46.1703485635006,45.3881276403373,45.5233263184149,43343.4711294775,0.0,1.0
2024-06-06,48.55,48.55,48.1,48.45,14443,46.8849701476251,46.8849701476251,46.4504029680899,46.7883996632839,14955.9154627193,0.0,1.0
2024-06-07,48.9378,49.34,48.7401,48.91,32457,47.2594704859,47.6478769739201,47.0685506383576,47.2326238912532,33609.6481460556,0.0,1.0
2024-06-10,49.1003,49.28,48.97,49.05,15161,47.4163975229544,47.5899346833154,47.2905661818579,47.3678225693308,15699.4138565594,0.0,1.0
2024-06-11,49.25,49.25,49.0,49.21,7725,47.5609635380131,47.5609635380131,47.3195373271602,47.5223353442766,7999.33856882273,0.0,1.0
2024-06-12,49.9448,50.0,49.6,49.6,28074,48.2319352632153,48.2852421705716,47.8989602332071,47.8989602332071,29070.9943017644,0.0,1.0
2024-06-13,49.9093,50.02,49.745,50.02,5019,48.1976527412742,48.3045562674399,48.0389874355017,48.3045562674399,5197.24016529726,0.0,1.0
2024-06-14,50.52,50.52,50.06,50.06,15270,48.7874086891456,48.7874086891456,48.3431844611763,48.3431844611763,15812.2847826438,0.0,1.0
2024-06-17,50.6099,50.75,50.46,50.46,10353,48.8742255545683,49.0095208031302,48.7294663985409,48.7294663985409,10720.6669518475,0.0,1.0
2024-06-18,50.781,50.8997,50.65,50.71,8755,49.039457653276,49.1540868181889,48.9129503187891,48.9708926093938,9065.91704466577,0.0,1.0
2024-06-20,50.4389,50.61,50.1001,50.59,14692,48.7090900263449,48.8743221250526,48.3819092253971,48.8550080281844,15213.7582204717,0.0,1.0
2024-06-21,50.39,50.49,50.12,50.48,10828,48.6618670595021,48.7584375438432,48.401126751781,48.7487804954091,11212.5356664353,0.0,1.0
2024-06-24,50.759,50.98,50.4701,50.72,32026,49.0182121467209,49.2316329171148,48.7392200174594,48.9805496578279,33163.3420071349,0.0,1.0
2024-06-25,50.5916,50.79,50.52,50.67,6720,48.8565531559338,49.0481489968667,48.7874086891456,48.9322644156573,6958.64792006328,0.0,1.0
2024-06-26,50.3549,50.57,50.1184,50.53,4475,48.6279708194984,48.8356939313162,48.3995816240315,48.7970657375797,4633.9210479588,0.0,1.0
2024-06-27,50.8413,50.94,50.4977,50.74,7793,49.0976896553337,49.1930047233784,48.7658734711375,48.9998637546961,8069.75345849004,0.0,1.0
2024-06-28,50.8,50.9499,50.66,50.92,5817,49.0578060453008,49.2025652013282,48.9226073672232,49.1736906265102,6023.57960580477,0.0,1.0
2024-07-01,51.2699,51.3591,51.01,51.01,13946,49.5115907512198,49.5977316232521,49.2606040624172,49.2606040624172,14441.265460298,0.0,1.0
2024-07-02,51.0,51.059,50.7,50.84,27961,49.2509470139831,49.3079235997443,48.9612355609596,49.0964342390372,28953.9813233466,0.0,1.0
2024-07-03,51.3,51.4899,51.0,51.2,33321,49.5406584670065,49.7240458167703,49.2509470139831,49.4440879826654,34504.3314500638,0.0,1.0
2024-07-05,51.9,51.93,51.7,51.93,21524,50.1200813730534,50.1490525183557,49.9269404043711,50.1490525183557,22288.3836058693,0.0,1.0
2024-07-08,51.5041,51.71,51.4,51.65,12350,49.7377588255468,49.9365974528052,49.6372289513476,49.8786551622005,12788.586579283,0.0,1.0
2024-07-09,51.5598,51.7291,51.5073,51.52,15318,49.7915485853248,49.9550424153143,49.7408490810457,49.753113532557,15861.9894106442,0.0,1.0
2024-07-10,51.385,51.57,51.22,51.39,15019,49.6227433786965,49.8013987747276,49.4634020795336,49.6275719029135,15552.3709987247,0.0,1.0
2024-07-11,51.7164,51.99,51.42,51.73,16403,49.942777963803,50.2069948089604,49.6565430482159,49.9559115496734,16985.5211060711,0.0,1.0
2024-07-12,52.1563,52.3599,51.98,51.98,23813,50.3675915244197,50.5642090305383,50.1973377605263,50.1973377605263,24658.6730536409,0.0,1.0
2024-07-15,52.5586,52.6699,52.5,52.51,10773,50.7560945829241,50.8635775319958,50.6995042791002,50.7091613275343,11155.5824468514,0.0,1.0
2024-07-16,52.8271,52.8271,52.35,52.5,26928,51.0153863333801,51.0153863333801,50.5546485525885,50.6995042791002,27884.2963082536,0.0,1.0
2024-07-17,52.5387,52.605,52.435,52.5,8297,50.7368770565402,50.8009032876584,50.6367334642785,50.6995042791002,8591.6520524948,0.0,1.0
2024-07-18,52.439,52.73,52.325,52.73,13473,50.6405962836521,50.9216163930848,50.5305059315032,50.9216163930848,13951.4677718769,0.0,1.0
2024-07-19,51.277,51.84,51.2,51.55,18121,49.518447255608,50.0621390824487,49.4440879826654,49.7820846778594,18764.532583254,0.0,1.0
2024-07-22,52.01,52.3,51.7525,51.78,38876,50.2263089058286,50.5063633104179,49.9776399086502,50.004196791844,40256.6066280327,0.0,1.0
2024-07-23,51.1691,51.39,51.02,51.38,17101,49.4142477030039,49.6275719029135,49.2702611108513,49.6179148544794,17708.3092382444,0.0,1.0
2024-07-24,51.1594,51.74,51.12,51.58,39424,49.4048803660229,49.9655685981075,49.3668315951924,49.8110558231617,40824.0677977045,0.0,1.0
2024-07-25,51.2655,51.537,51.13,51.16,14717,49.5073416499088,49.769530514895,49.3764886436266,49.4054597889289,15239.6460475552,0.0,1.0
2024-07-26,52.51,52.744,52.08,52.29,23347,50.7091613275343,50.9351362608926,50.2939082448674,50.4967062619838,24176.1239568032,0.0,1.0
2024-07-29,52.8918,53.25,52.75,53.14,23412,51.0778674367488,51.4237829116588,50.9409304899531,51.3175553788835,24243.4323072205,0.0,1.0
2024-07-30,53.06,53.21,52.7801,53.0,28618,51.2402989914106,51.3851547179223,50.9699982057398,51.1823567008059,29634.3134191028,0.0,1.0
2024-07-31,53.3791,53.4801,52.995,53.12,11296,51.5484554069432,51.6459915961278,51.1775281765889,51.2982412820153,11697.1557894397,0.0,1.0
2024-08-01,52.54,53.16,52.54,53.16,18890,50.7381324728367,51.3368694757518,50.7381324728367,51.3368694757518,19560.8421443445,0.0,1.0
2024-08-02,51.9492,52.125,51.7501,52.11,27929,50.1675940513492,50.3373649628209,49.975322217026,50.3228793901698,28920.8449046797,0.0,1.0
2024-08-05,50.0846,50.71,49.61,49.83,45449,48.3669408003242,48.9708926093938,47.9086172816412,48.1210723471917,47063.0341248447,0.0,1.0
2024-08-06,50.5951,50.88,50.11,50.25,17190,48.8599331228858,49.1350624327737,48.3914697033469,48.5266683814245,17800.4699026619,0.0,1.0
2024-08-07,50.8183,51.5,50.81,51.04,18514,49.0754784439352,49.7337994356888,49.0674630937349,49.2895752077195,19171.4892250077,0.0,1.0
2024-08-08,51.2398,51.5435,51.01,51.01,4833,49.4825230354331,49.7758075963772,49.2606040624172,49.2606040624172,5004.63473179551,0.0,1.0
2024-08-09,51.6414,51.754,51.52,51.52,8078,49.8703501005472,49.9790884659153,49.753113532557,49.753113532557,8364.87468724273,0.0,1.0
2024-08-12,51.2769,51.5836,51.24,51.44,13639,49.5183506851237,49.814532360598,49.4827161764018,49.6758571450841,14123.3629437118,0.0,1.0
2024-08-13,51.07,51.36,51.05,51.26,19922,49.3185463530219,49.5986007576112,49.2992322561536,49.50203027327,20629.4916463542,0.0,1.0
2024-08-14,50.77,51.06,50.7,51.06,7200,49.0288348999984,49.3088893045878,48.9612355609596,49.3088893045878,7455.6942000678,0.0,1.0
2024-08-15,51.2882,51.45,51.19,51.19,7297,49.5292631498542,49.6855141935182,49.4344309342312,49.4344309342312,7556.13896915205,0.0,1.0
2024-08-16,51.8545,51.99,51.54,51.78,9256,50.0761418026781,50.2069948089604,49.7724276294252,50.004196791844,9584.7090994205,0.0,1.0
2024-08-19,52.86,52.86,52.43,52.44,9397,51.0471580227283,51.0471580227283,50.6319049400614,50.6415619884955,9730.71644417183,0.0,1.0
2024-08-20,52.81,52.99,52.71,52.71,15471,50.9988727805578,51.1726996523718,50.9023022962166,50.9023022962166,16020.4229123957,0.0,1.0
2024-08-21,53.1917,53.34,52.78,52.94,4866,51.3674823192879,51.5106963475658,50.9699016352554,51.1244144102012,5038.80666354582,0.0,1.0
2024-08-22,53.1104,53.47,52.81,53.2,6831,51.2889705155186,51.6362379772093,50.9988727805578,51.3754976694882,7073.58987231432,0.0,1.0
2024-08-23,53.395,53.68,53.14,53.14,22042,51.5638101139535,51.8390359943257,51.3175553788835,51.3175553788835,22824.7793830409,0.0,1.0
2024-08-26,53.61,53.86,53.4024,53.64,21504,51.7714366552869,52.0128628661398,51.5709563297947,51.8004078005893,22267.6733442025,0.0,1.0
2024-08-27,53.55,53.85,53.46,53.46,79612,51.7134943646822,52.0032058177057,51.6265809287752,51.6265809287752,82439.267591083,0.0,1.0
2024-08-28,53.7,53.78,53.6,53.6,4568,51.8583500911939,51.9356064786669,51.7617796068528,51.7617796068528,4730.22376470968,0.0,1.0
2024-08-29,53.69,53.924,53.42,53.48,13134,51.8486930427598,52.0746679761181,51.5879527350387,51.6458950256434,13600.4288366237,0.0,1.0
2024-08-30,53.86,54.0,53.76,53.85,7153,52.0128628661398,52.1480615442174,51.9162923817986,52.0032058177057,7407.02508515068,0.0,1.0
2024-09-03,53.6102,54.1499,53.5,53.97,10899,51.7716297962556,52.2928207002447,51.6652091225116,52.119090398915,11286.0570953526,0.0,1.0
2024-09-04,53.77,53.77,53.36,53.36,5877,51.9259494302327,51.9259494302327,51.530010444434,51.530010444434,6085.71039080535,0.0,1.0
2024-09-05,53.49,53.49,53.2907,53.41,3330,51.6555520740775,51.6555520740775,51.4630870987856,51.5782956866046,3448.25856753136,0.0,1.0
2024-09-06,52.63,53.08,52.3941,52.83,12378,50.8250459087437,51.2596130882788,50.5972361361829,51.018186877426,12817.5809456166,0.0,1.0
2024-09-09,52.84,53.13,52.72,52.72,3554,51.0278439258601,51.3078983304494,50.9119593446507,50.9119593446507,3680.21349820013,0.0,1.0
2024-09-10,53.2916,53.4026,52.98,53.15,4539,51.4639562331447,51.5711494707634,51.1630426039377,51.3272124273176,4700.19388529274,0.0,1.0
2024-09-11,53.175,53.3,52.68,53.08,20778,51.3513550484029,51.4720681538294,50.8733311509143,51.2596130882788,21515.8908456957,0.0,1.0
2024-09-12,53.7527,54.0,53.635,53.68,7628,51.9092427364417,52.1480615442174,51.7955792763722,51.8390359943257,7898.8937997385,0.0,1.0
2024-09-13,54.37,54.4899,53.94,53.94,13434,52.5053723362796,52.6211603470046,52.0901192536127,52.0901192536127,13911.0827616265,0.0,1.0
2024-09-16,54.397,54.5,54.0,54.27,10214,52.5314463670517,52.6309139659231,52.1480615442174,52.4088018519385,10576.7306332628,0.0,1.0
2024-09-17,54.05,54.4999,54.03,54.31,21854,52.1963467863879,52.6308173954387,52.1770326895197,52.4474300456749,22630.1029233725,0.0,1.0
2024-09-18,54.58,54.89,54.02,54.37,11892,52.708170353396,53.0075388548535,52.1673756410856,52.5053723362796,12314.321587112,0.0,1.0
2024-09-19,54.54,54.7676,54.0201,54.13,12468,52.6695421596595,52.88933658202,52.1674722115699,52.2736031738609,12910.7771231174,0.0,1.0
2024-09-20,54.84,54.85,54.552,54.64,10956,52.959253612683,52.9689106611171,52.6811306177805,52.7661126440007,11345.0813411032,0.0,1.0
2024-09-23,55.45,55.4599,55.0,55.06,16337,53.5483335671639,53.5578940451137,53.1137663876288,53.1717086782335,16917.1772425705,0.0,1.0
2024-09-24,55.14,55.36,55.12,55.17,12608,53.2489650657064,53.4614201312569,53.2296509688382,53.2779362110087,13055.7489547854,0.0,1.0
2024-09-25,55.12,55.45,55.0001,55.18,5357,53.2296509688382,53.5483335671639,53.1138629581131,53.2875932594429,5547.24358746711,0.0,1.0
2024-09-26,55.2971,55.39,55.0,55.39,10912,53.4006772966063,53.4903912765593,53.1137663876288,53.4903912765593,11299.5187654361,0.0,1.0
2024-09-27,55.325,55.498,55.25,55.32,6736,53.4276204617375,53.5946873996477,53.3551925984817,53.4227919375205,6975.21612939676,0.0,1.0
2024-09-30,54.6,54.92,54.1501,54.74,13058,52.7274844502642,53.0365100001559,52.2930138412134,52.8626831283418,13521.7298422896,0.0,1.0
2024-10-01,54.54,55.03,54.36,55.03,18761,52.6695421596595,53.1427375329311,52.4957152878455,53.1427375329311,19427.2609565933,0.0,1.0
2024-10-02,54.24,54.985,54.08,54.65,6111,52.3798307066361,53.0992808149776,52.2253179316903,52.7757696924348,6328.02045230754,0.0,1.0
2024-10-03,54.06,54.1299,53.68,54.09,40940,52.2060038348221,52.2735066033765,51.8390359943257,52.2349749801244,42393.9056320521,0.0,1.0
2024-10-04,53.85,53.952,53.53,53.95,14350,52.0032058177057,52.1017077117336,51.694180267814,52.0997763020468,14859.6127459684,0.0,1.0
2024-10-07,52.76,53.06,52.51,53.06,17677,50.9505875383872,51.2402989914106,50.7091613275343,51.2402989914106,18304.7647742498,0.0,1.0
2024-10-08,53.85,53.85,53.62,53.76,16972,52.0032058177057,52.0032058177057,51.781093703721,51.9162923817986,17574.7280504931,0.0,1.0
2024-10-09,54.61,54.71,54.0001,54.43,17260,52.7371414986983,52.8337119830395,52.1481581147017,52.5633146268843,17872.9558184959,0.0,1.0
2024-10-10,54.41,54.41,53.7506,54.19,9170,52.544000530016,52.544000530016,51.9072147562706,52.3315454644655,9495.65497425302,0.0,1.0
2024-10-11,54.5835,54.6,53.9001,54.29,11373,52.7115503203479,52.7274844502642,52.0515876303606,52.4281159488067,11776.8902968571,0.0,1.0
2024-10-14,54.54,54.62,54.42,54.61,12325,52.6695421596595,52.7467985471324,52.5536575784502,52.7371414986983,12762.6987521994,0.0,1.0
2024-10-15,54.61,54.6194,54.395,54.61,9346,52.7371414986983,52.7462191242264,52.5295149573649,52.7371414986983,9677.90527692135,0.0,1.0
2024-10-16,54.62,54.62,54.0953,54.46,20566,52.7467985471324,52.7467985471324,52.2400932157945,52.5922857721866,21296.362072027,0.0,1.0
2024-10-17,54.05,54.2,53.51,54.01,22550,52.1963467863879,52.3412025128997,51.6748661709458,52.1577185926515,23350.820029379,0.0,1.0
2024-10-18,53.57,54.26,53.57,54.0,28140,51.7328084615504,52.3991448035043,51.7328084615504,52.1480615442174,29139.338165265,0.0,1.0
2024-10-21,53.16,53.44,53.1,53.37,17309,51.3368694757518,51.607266831907,51.2789271851471,51.5396674928682,17923.6959595796,0.0,1.0
2024-10-22,52.475,52.77,52.11,52.76,26133,50.6753616580149,50.9602445868213,50.3228793901698,50.9505875383872,27061.0634069961,0.0,1.0
2024-10-23,52.58,52.5999,52.25,52.37,14279,50.7767606665731,50.795978192957,50.4580780682474,50.5739626494567,14786.0913170511,0.0,1.0
2024-10-24,52.3151,52.5951,52.1201,52.28,10110,50.5209454535534,50.7913428097086,50.3326330090882,50.4870492135497,10469.0372725952,0.0,1.0
2024-10-25,51.3056,52.0,51.12,52.0,26144,49.5460664141296,50.2166518573945,49.3668315951924,50.2166518573945,27072.4540509128,0.0,1.0
2024-10-28,51.6655,52.0,51.3,51.62,7464,49.8936235872734,50.2166518573945,49.5406584670065,49.8496840168982,7729.06965407028,0.0,1.0
2024-10-29,52.0206,52.27,51.55,52.27,7368,50.2365453771688,50.4773921651156,49.7820846778594,50.4773921651156,7629.66039806938,0.0,1.0
2024-10-30,52.0057,52.3828,52.0,52.0,2585,50.2221563750019,50.5863236714524,50.2166518573945,50.2166518573945,2676.80132044101,0.0,1.0
2024-10-31,52.0904,52.3884,51.55,51.97,13230,50.3039515752389,50.5917316185755,49.7820846778594,50.1876807120922,13699.8380926246,0.0,1.0
2024-11-01,51.8918,52.1125,51.55,52.0,9498,50.1121625933374,50.3252936522783,49.7820846778594,50.2166518573945,9835.30326558943,0.0,1.0
2024-11-04,51.6881,52.01,51.3601,52.0,23665,49.9154485167345,50.2263089058286,49.5986973280955,50.2166518573945,24505.4171173062,0.0,1.0
2024-11-05,51.9705,52.19,51.7501,51.95,6273,50.1881635645139,50.4001357776427,49.975322217026,50.1683666152239,6495.77357180906,0.0,1.0
2024-11-06,52.7606,52.83,52.1422,52.67,79842,50.9511669612932,51.018186877426,50.3539750861276,50.8636741024802,82677.4356002519,0.0,1.0
2024-11-07,52.402,52.6665,51.8,52.5,39820,50.6048652044459,50.8602941355282,50.0235108887122,50.6995042791002,41234.1309787083,0.0,1.0
2024-11-08,51.7,52.04,51.6101,52.04,14736,49.9269404043711,50.255280051131,49.8401235389484,50.255280051131,15259.3207961388,0.0,1.0
2024-11-11,51.79,52.1899,51.71,52.0,37963,50.0138538402781,50.4000392071583,49.9365974528052,50.2166518573945,39311.1831829408,0.0,1.0
2024-11-12,51.45,51.59,51.0001,51.59,14792,49.6855141935182,49.8207128715958,49.2510435844674,49.8207128715958,15317.309528806,0.0,1.0
2024-11-13,50.3046,50.67,50.26,50.67,12303,48.5793958658748,48.9322644156573,48.5363254298586,48.9322644156573,12739.9174643658,0.0,1.0
2024-11-14,50.6349,50.9,50.1888,50.48,16107,48.8983681756536,49.1543765296419,48.4675672450077,48.7487804954091,16679.0092334017,0.0,1.0
2024-11-15,50.13,50.381,50.01,50.28,14911,48.4107838002151,48.6531757159114,48.2948992190057,48.5556395267268,15440.5355857237,0.0,1.0
2024-11-18,50.3616,50.58,50.0,50.16,21021,48.6344410419492,48.8453509797503,48.2852421705716,48.4397549455175,21767.5205249479,0.0,1.0
2024-11-19,50.6194,50.6194,50.22,50.22,7107,48.8833997505807,48.8833997505807,48.4976972361221,48.4976972361221,7359.39148331692,0.0,1.0
2024-11-20,50.4452,50.86,50.01,50.82,8656,48.7151739668584,49.1157483359055,48.2948992190057,49.077120142169,8963.40124941484,0.0,1.0
2024-11-21,50.4,50.42,50.03,50.31,21742,48.6715241079362,48.6908382048044,48.314213315874,48.5846106720292,22514.1254580381,0.0,1.0
2024-11-22,50.962,51.1099,50.7407,50.89,9662,49.2142502299334,49.357077976274,49.0005397480865,49.1447194812078,10005.1274112577,0.0,1.0
2024-11-25,52.0479,52.06,51.77,51.77,8553,50.2629091193939,50.2745941479992,49.9945397434099,49.9945397434099,8856.74340183054,0.0,1.0
2024-11-26,52.035,52.2623,51.382,52.12,13742,50.2504515269139,50.4699562378213,49.6198462641662,50.3325364386039,14230.0207912961,0.0,1.0
2024-11-27,52.1609,52.2811,51.9601,52.25,6023,50.3720337666994,50.4881114888775,50.1781202341424,50.4580780682474,6236.89530097338,0.0,1.0
2024-11-29,52.16,52.16,51.4,51.73,8179,50.3711646323403,50.3711646323403,49.6372289513476,49.9559115496734,8469.46150866035,0.0,1.0
2024-12-02,51.7953,52.19,51.46,51.84,47913,50.0189720759482,50.4001357776427,49.6951712419523,50.0621390824487,49614.5383622011,0.0,1.0
2024-12-03,52.12,52.255,51.58,52.15,14675,50.3325364386039,50.4629065924644,49.8110558231617,50.3615075839062,15196.1544980548,0.0,1.0
2024-12-04,52.1,52.25,51.63,52.21,8737,50.3132223417356,50.4580780682474,49.8593410653323,50.4194498745109,9047.27780916561,0.0,1.0
2024-12-05,52.73,52.73,52.41,52.62,7100,50.9216163930848,50.9216163930848,50.6125908431932,50.8153888603096,7352.14289173353,0.0,1.0
2024-12-06,52.6286,52.99,52.605,52.99,4590,50.8236939219629,51.1726996523718,50.8009032876584,51.1726996523718,4753.00505254322,0.0,1.0
2024-12-09,52.63,53.32,52.4784,52.91,36705,50.8250459087437,51.4913822506976,50.6786450544825,51.0954432648989,38008.5077240956,0.0,1.0
2024-12-10,52.8347,53.0799,52.22,52.9,8957,51.02272569019,51.2595165177945,50.429106922945,51.0857862164648,9275.09068750101,0.0,1.0
2024-12-11,53.0308,53.15,52.91,53.04,9824,51.212100409983,51.3272124273176,51.0954432648989,51.2209848945424,10172.8805307592,0.0,1.0
2024-12-12,52.85,52.97,52.6401,52.94,6402,51.0375009742942,51.1533855555036,50.8347995276622,51.1244144102012,6629.35475956029,0.0,1.0
2024-12-13,52.8099,53.01,52.7,52.98,9184,50.9987762100734,51.19201374924,50.8926452477825,51.1630426039377,9510.15215741982,0.0,1.0
2024-12-16,52.85,53.14,52.85,52.88,23646,51.0375009742942,51.3175553788835,51.0375009742942,51.0664721195966,24485.7423687227,0.0,1.0
2024-12-17,52.5491,52.71,52.36,52.71,12961,50.7469203869117,50.9023022962166,50.5643056010226,50.9023022962166,13421.2850732054,0.0,1.0
2024-12-18,51.6295,52.55,51.57,52.37,16175,49.8588582129106,50.7477895212708,49.8013987747276,50.5739626494567,16749.424123069,0.0,1.0
2024-12-19,52.0305,52.1989,51.96,52.06,11716,50.2461058551186,50.408730550749,50.178023663658,50.2745941479992,12132.0712844436,0.0,1.0
2024-12-20,51.5939,51.89,51.3188,51.41,24172,49.8244791204851,50.1104243246192,49.5588137180626,49.6468859997818,25030.422250561,0.0,1.0
2024-12-23,49.5592,51.0,49.24,51.0,92656,49.5592,51.0,49.24,51.0,92656,1.76,1.0
2024-12-24,49.7902,50.0,49.595,49.7,20018,49.7902,50.0,49.595,49.7,20018,0.0,1.0
2024-12-26,49.57,49.99,49.3207,49.99,6731,49.57,49.99,49.3207,49.99,6731,0.0,1.0
2024-12-27,49.4944,49.52,49.2901,49.41,53854,49.4944,49.52,49.2901,49.41,53854,0.0,1.0
2024-12-30,48.9941,49.19,48.67,49.02,14244,48.9941,49.19,48.67,49.02,14244,0.0,1.0
2024-12-31,49.1805,49.42,48.981,49.2,23603,49.1805,49.42,48.981,49.2,23603,0.0,1.0
2025-01-02,49.8186,50.2899,49.73,50.07,7533,49.8186,50.2899,49.73,50.07,7533,0.0,1.0
2025-01-03,49.7788,49.9588,49.7685,49.89,6307,49.7788,49.9588,49.7685,49.89,6307,0.0,1.0
2025-01-06,48.8986,49.239,48.74,49.17,24912,48.8986,49.239,48.74,49.17,24912,0.0,1.0
2025-01-07,48.8336,49.1825,48.74,49.07,9538,48.8336,49.1825,48.74,49.07,9538,0.0,1.0
2025-01-08,48.5279,48.62,48.3964,48.61,25621,48.5279,48.62,48.3964,48.61,25621,0.0,1.0
2025-01-10,47.2982,47.77,47.0101,47.77,39426,47.2982,47.77,47.0101,47.77,39426,0.0,1.0
2025-01-13,46.2305,46.2314,45.95,46.04,20877,46.2305,46.2314,45.95,46.04,20877,0.0,1.0
2025-01-14,46.2573,46.4377,46.01,46.2,21092,46.2573,46.4377,46.01,46.2,21092,0.0,1.0
2025-01-15,46.5185,46.6499,46.41,46.56,8406,46.5185,46.6499,46.41,46.56,8406,0.0,1.0
2025-01-16,46.2047,46.48,46.1,46.48,14748,46.2047,46.48,46.1,46.48,14748,0.0,1.0
2025-01-17,46.1462,46.36,46.0,46.16,28593,46.1462,46.36,46.0,46.16,28593,0.0,1.0
2025-01-21,45.4745,45.69,45.28,45.6,43606,45.4745,45.69,45.28,45.6,43606,0.0,1.0
2025-01-22,44.8896,45.2184,44.802,45.21,33745,44.8896,45.2184,44.802,45.21,33745,0.0,1.0
2025-01-23,45.535,45.7,45.356,45.44,33758,45.535,45.7,45.356,45.44,33758,0.0,1.0
2025-01-24,44.6981,44.95,44.68,44.9,29407,44.6981,44.95,44.68,44.9,29407,0.0,1.0
2025-01-27,43.82,44.2,43.56,44.2,50185,43.82,44.2,43.56,44.2,50185,0.0,1.0
2025-01-28,43.5,43.5,43.2,43.35,22273,43.5,43.5,43.2,43.35,22273,0.0,1.0
2025-01-29,44.04,44.291,43.9223,44.1,12860,44.04,44.291,43.9223,44.1,12860,0.0,1.0
2025-01-30,44.46,44.5047,44.21,44.32,21279,44.46,44.5047,44.21,44.32,21279,0.0,1.0
2025-01-31,44.5467,44.87,44.36,44.78,16489,44.5467,44.87,44.36,44.78,16489,0.0,1.0
2025-02-03,44.4,44.58,44.0,44.09,16403,44.4,44.58,44.0,44.09,16403,0.0,1.0
2025-02-04,44.81,44.95,44.64,44.64,77713,44.81,44.95,44.64,44.64,77713,0.0,1.0
2025-02-05,45.06,45.16,44.8056,44.96,94409,45.06,45.16,44.8056,44.96,94409,0.0,1.0
2025-02-06,44.43,44.72,44.3501,44.45,11081,44.43,44.72,44.3501,44.45,11081,0.0,1.0
2025-02-07,43.93,44.4499,43.68,44.36,17776,43.93,44.4499,43.68,44.36,17776,0.0,1.0
2025-02-10,44.01,44.01,43.6801,43.84,35306,44.01,44.01,43.6801,43.84,35306,0.0,1.0
2025-02-11,43.11,43.33,43.08,43.33,18711,43.11,43.33,43.08,43.33,18711,0.0,1.0
2025-02-12,42.94,43.08,42.73,42.84,20114,42.94,43.08,42.73,42.84,20114,0.0,1.0
2025-02-13,42.94,43.1699,42.7186,42.73,74700,42.94,43.1699,42.7186,42.73,74700,0.0,1.0
2025-02-14,41.87,42.2199,41.8291,42.12,36410,41.87,42.2199,41.8291,42.12,36410,0.0,1.0
2025-02-18,41.49,41.73,41.45,41.6,28054,41.49,41.73,41.45,41.6,28054,0.0,1.0
2025-02-19,41.77,41.77,41.57,41.59,36722,41.77,41.77,41.57,41.59,36722,0.0,1.0
2025-02-20,42.16,42.4364,42.0701,42.25,31489,42.16,42.4364,42.0701,42.25,31489,0.0,1.0
2025-02-21,41.8214,42.265,41.6675,42.03,20607,41.8214,42.265,41.6675,42.03,20607,0.0,1.0
2025-02-24,41.75,41.8,41.5901,41.73,19360,41.75,41.8,41.5901,41.73,19360,0.0,1.0
2025-02-25,41.23,41.41,41.0701,41.24,36318,41.23,41.41,41.0701,41.24,36318,0.0,1.0
2025-02-26,41.2,41.335,41.0501,41.17,22506,41.2,41.335,41.0501,41.17,22506,0.0,1.0
2025-02-27,40.17,40.95,40.13,40.95,32135,40.17,40.95,40.13,40.95,32135,0.0,1.0
2025-02-28,39.605,39.64,38.8801,39.39,141578,39.605,39.64,38.8801,39.39,141578,0.0,1.0
2025-03-03,39.2192,39.8457,39.13,39.62,64520,39.2192,39.8457,39.13,39.62,64520,0.0,1.0
2025-03-04,39.4601,39.9199,39.24,39.44,103966,39.4601,39.9199,39.24,39.44,103966,0.0,1.0
2025-03-05,40.8234,41.01,40.2801,40.4,13214,40.8234,41.01,40.2801,40.4,13214,0.0,1.0
2025-03-06,40.9886,41.2751,40.92,41.03,29107,40.9886,41.2751,40.92,41.03,29107,0.0,1.0
2025-03-07,40.9682,41.14,40.6026,40.88,20010,40.9682,41.14,40.6026,40.88,20010,0.0,1.0
2025-03-10,40.01,40.16,39.75,40.06,55418,40.01,40.16,39.75,40.06,55418,0.0,1.0
2025-03-11,40.0044,40.4166,39.796,39.91,54514,40.0044,40.4166,39.796,39.91,54514,0.0,1.0
2025-03-12,39.725,39.82,39.65,39.82,15748,39.725,39.82,39.65,39.82,15748,0.0,1.0
2025-03-13,39.679,39.8,39.5601,39.63,12024,39.679,39.8,39.5601,39.63,12024,0.0,1.0
2025-03-14,39.895,39.9992,39.79,39.89,9073,39.895,39.9992,39.79,39.89,9073,0.0,1.0
2025-03-17,40.6185,40.67,40.2,40.37,27510,40.6185,40.67,40.2,40.37,27510,0.0,1.0
2025-03-18,41.31,41.3278,41.0,41.19,12033,41.31,41.3278,41.0,41.19,12033,0.0,1.0
2025-03-19,42.1,42.1,41.58,41.72,10111,42.1,42.1,41.58,41.72,10111,0.0,1.0
2025-03-20,42.24,42.35,41.828,41.97,24838,42.24,42.35,41.828,41.97,24838,0.0,1.0
2025-03-21,42.8769,42.9799,42.53,42.68,14013,42.8769,42.9799,42.53,42.68,14013,0.0,1.0
2025-03-24,43.4731,43.7348,43.36,43.39,27154,43.4731,43.7348,43.36,43.39,27154,0.0,1.0
2025-03-25,43.44,43.6231,43.1,43.24,19199,43.44,43.6231,43.1,43.24,19199,0.0,1.0
2025-03-26,42.9547,43.245,42.89,42.98,27851,42.9547,43.245,42.89,42.98,27851,0.0,1.0
2025-03-27,43.1437,43.32,43.06,43.13,24581,43.1437,43.32,43.06,43.13,24581,0.0,1.0
2025-03-28,42.773,43.13,42.74,43.06,6328,42.773,43.13,42.74,43.06,6328,0.0,1.0
2025-03-31,42.8652,43.49,41.87,42.57,15025,42.8652,43.49,41.87,42.57,15025,0.0,1.0
2025-04-01,42.7122,42.8693,42.42,42.7,12885,42.7122,42.8693,42.42,42.7,12885,0.0,1.0
2025-04-02,43.2238,43.2238,42.75,42.75,16631,43.2238,43.2238,42.75,42.75,16631,0.0,1.0
2025-04-03,42.9403,43.1087,42.83,42.83,14939,42.9403,43.1087,42.83,42.83,14939,0.0,1.0
2025-04-04,40.6995,41.22,40.4,41.1,32967,40.6995,41.22,40.4,41.1,32967,0.0,1.0
2025-04-07,40.2129,40.58,39.6013,40.07,28339,40.2129,40.58,39.6013,40.07,28339,0.0,1.0
2025-04-08,40.15,41.25,40.0,40.84,95088,40.15,41.25,40.0,40.84,95088,0.0,1.0
2025-04-09,41.85,42.0,39.44,39.9,50876,41.85,42.0,39.44,39.9,50876,0.0,1.0
2025-04-10,41.0943,41.75,40.4914,41.75,38798,41.0943,41.75,40.4914,41.75,38798,0.0,1.0
2025-04-11,41.53,41.54,41.0,41.54,11364,41.53,41.54,41.0,41.54,11364,0.0,1.0
2025-04-14,41.8,42.2374,41.5701,42.1,13811,41.8,42.2374,41.5701,42.1,13811,0.0,1.0
2025-04-15,42.1442,42.3748,42.0,42.27,7678,42.1442,42.3748,42.0,42.27,7678,0.0,1.0
2025-04-16,42.2017,42.5715,42.13,42.24,7847,42.2017,42.5715,42.13,42.24,7847,0.0,1.0
2025-04-17,43.14,43.49,42.82,42.87,60625,43.14,43.49,42.82,42.87,60625,0.0,1.0
2025-04-21,44.0147,44.32,43.7241,44.1,59797,44.0147,44.32,43.7241,44.1,59797,0.0,1.0
2025-04-22,44.6,44.88,44.55,44.65,50679,44.6,44.88,44.55,44.65,50679,0.0,1.0
2025-04-23,44.5497,44.99,44.1,44.99,13474,44.5497,44.99,44.1,44.99,13474,0.0,1.0
2025-04-24,45.0584,45.0584,44.5212,44.78,85808,45.0584,45.0584,44.5212,44.78,85808,0.0,1.0
2025-04-25,43.7618,44.56,43.62,44.56,94161,43.7618,44.56,43.62,44.56,94161,0.0,1.0
2025-04-28,44.164,44.7816,43.78,44.57,12741,44.164,44.7816,43.78,44.57,12741,0.0,1.0
2025-04-29,44.5675,44.75,44.355,44.5,49066,44.5675,44.75,44.355,44.5,49066,0.0,1.0
2025-04-30,44.165,44.7805,43.73,44.43,28068,44.165,44.7805,43.73,44.43,28068,0.0,1.0
2025-05-01,44.3071,44.51,44.1,44.35,12354,44.3071,44.51,44.1,44.35,12354,0.0,1.0
2025-05-02,44.4603,44.94,44.43,44.58,16137,44.4603,44.94,44.43,44.58,16137,0.0,1.0
2025-05-05,44.805,44.93,44.56,44.71,12925,44.805,44.93,44.56,44.71,12925,0.0,1.0
2025-05-06,43.7502,44.06,43.7237,44.06,23981,43.7502,44.06,43.7237,44.06,23981,0.0,1.0
2025-05-07,43.21,43.63,43.21,43.63,54980,43.21,43.63,43.21,43.63,54980,0.0,1.0
2025-05-08,41.6306,42.95,41.5201,42.95,41624,41.6306,42.95,41.5201,42.95,41624,0.0,1.0
2025-05-09,43.08,43.69,42.66,43.06,24789,43.08,43.69,42.66,43.06,24789,0.0,1.0
2025-05-12,44.75,44.83,44.41,44.5,62072,44.75,44.83,44.41,44.5,62072,0.0,1.0
2025-05-13,44.89,45.19,44.4757,44.73,22183,44.89,45.19,44.4757,44.73,22183,0.0,1.0
2025-05-14,45.269,45.3999,45.1327,45.19,11281,45.269,45.3999,45.1327,45.19,11281,0.0,1.0
2025-05-15,45.82,46.0,45.255,45.7,84867,45.82,46.0,45.255,45.7,84867,0.0,1.0
2025-05-16,46.16,46.2485,45.9,46.05,13482,46.16,46.2485,45.9,46.05,13482,0.0,1.0
2025-05-19,46.32,46.44,45.98,45.98,22349,46.32,46.44,45.98,45.98,22349,0.0,1.0
2025-05-20,45.8,45.99,45.5987,45.81,27207,45.8,45.99,45.5987,45.81,27207,0.0,1.0
2025-05-21,45.905,46.25,45.8269,46.14,23777,45.905,46.25,45.8269,46.14,23777,0.0,1.0
2025-05-22,45.75,45.96,45.5,45.76,5147,45.75,45.96,45.5,45.76,5147,0.0,1.0
2025-05-23,46.2854,46.2899,45.91,45.91,3836,46.2854,46.2899,45.91,45.91,3836,0.0,1.0
2025-05-27,46.46,46.58,46.24,46.5,10437,46.46,46.58,46.24,46.5,10437,0.0,1.0
2025-05-28,46.4449,46.56,46.26,46.5,5444,46.4449,46.56,46.26,46.5,5444,0.0,1.0
2025-05-29,46.8633,46.8633,46.57,46.61,7925,46.8633,46.8633,46.57,46.61,7925,0.0,1.0
2025-05-30,46.8984,46.968,46.67,46.9,5702,46.8984,46.968,46.67,46.9,5702,0.0,1.0
2025-06-02,47.3,47.3,47.0,47.16,8562,47.3,47.3,47.0,47.16,8562,0.0,1.0
2025-06-03,46.8201,46.8366,46.51,46.82,9098,46.8201,46.8366,46.51,46.82,9098,0.0,1.0
2025-06-04,46.4887,46.634,46.43,46.58,49555,46.4887,46.634,46.43,46.58,49555,0.0,1.0
2025-06-05,46.7555,47.07,46.63,46.88,19154,46.7555,47.07,46.63,46.88,19154,0.0,1.0
2025-06-06,47.4527,47.456347,47.21,47.37,14148,47.4527,47.456347,47.21,47.37,14148,0.0,1.0
2025-06-09,47.7452,47.81,47.45,47.56,19313,47.7452,47.81,47.45,47.56,19313,0.0,1.0
2025-06-10,47.8899,47.94,47.7,47.85,6331,47.8899,47.94,47.7,47.85,6331,0.0,1.0
2025-06-11,47.815,47.905,47.7639,47.88,10445,47.815,47.905,47.7639,47.88,10445,0.0,1.0
2025-06-12,47.275,47.3,47.13,47.21,21138,47.275,47.3,47.13,47.21,21138,0.0,1.0
2025-06-13,46.705,46.82,46.56,46.66,14715,46.705,46.82,46.56,46.66,14715,0.0,1.0
2025-06-16,47.04,47.316,47.02,47.07,16287,47.04,47.316,47.02,47.07,16287,0.0,1.0
2025-06-17,46.4085,46.8,46.2201,46.8,14688,46.4085,46.8,46.2201,46.8,14688,0.0,1.0
2025-06-18,46.3366,46.49,46.2975,46.49,5546,46.3366,46.49,46.2975,46.49,5546,0.0,1.0
2025-06-20,46.3987,46.6,46.39,46.46,4112,46.3987,46.6,46.39,46.46,4112,0.0,1.0
2025-06-23,47.0,47.0,46.4,46.4,17482,47.0,47.0,46.4,46.4,17482,0.0,1.0
2025-06-24,47.4205,47.5503,47.0,47.0,12905,47.4205,47.5503,47.0,47.0,12905,0.0,1.0
2025-06-25,47.31,47.34,47.255,47.34,4349,47.31,47.34,47.255,47.34,4349,0.0,1.0
2025-06-26,47.7,47.7582,47.47,47.47,28169,47.7,47.7582,47.47,47.47,28169,0.0,1.0
2025-06-27,47.8893,48.0372,47.8893,47.98,12444,47.8893,48.0372,47.8893,47.98,12444,0.0,1.0
2025-06-30,48.1875,48.21,47.891,48.15,16599,48.1875,48.21,47.891,48.15,16599,0.0,1.0
2025-07-01,48.295,48.39,48.13,48.32,9080,48.295,48.39,48.13,48.32,9080,0.0,1.0
2025-07-02,48.038,48.05,47.7801,47.98,10147,48.038,48.05,47.7801,47.98,10147,0.0,1.0
2025-07-03,48.11,48.133,47.9074,47.98,5148,48.11,48.133,47.9074,47.98,5148,0.0,1.0
2025-07-07,47.405,47.67,47.31,47.67,11240,47.405,47.67,47.31,47.67,11240,0.0,1.0
2025-07-08,47.6681,47.71,47.54,47.54,6342,47.6681,47.71,47.54,47.54,6342,0.0,1.0
2025-07-09,47.61,47.86,47.51,47.6,15417,47.61,47.86,47.51,47.6,15417,0.0,1.0
2025-07-10,47.3845,47.4099,47.2,47.2,18635,47.3845,47.4099,47.2,47.2,18635,0.0,1.0
2025-07-11,47.1226,47.19,47.0,47.0,10285,47.1226,47.19,47.0,47.0,10285,0.0,1.0
2025-07-14,47.0754,47.13,46.87,47.01,8599,47.0754,47.13,46.87,47.01,8599,0.0,1.0
2025-07-15,47.055,47.3212,47.05,47.24,16084,47.055,47.3212,47.05,47.24,16084,0.0,1.0
2025-07-16,47.5331,47.55,47.1766,47.21,6062,47.5331,47.55,47.1766,47.21,6062,0.0,1.0
2025-07-17,47.4221,47.43,47.045,47.18,16344,47.4221,47.43,47.045,47.18,16344,0.0,1.0
2025-07-18,46.8434,46.9603,46.78,46.86,22639,46.8434,46.9603,46.78,46.86,22639,0.0,1.0
2025-07-21,47.1081,47.2899,46.9,46.9,23853,47.1081,47.2899,46.9,46.9,23853,0.0,1.0
2025-07-22,46.9449,46.9449,46.76,46.79,6737,46.9449,46.9449,46.76,46.79,6737,0.0,1.0
2025-07-23,46.9105,47.0,46.79,46.79,16251,46.9105,47.0,46.79,46.79,16251,0.0,1.0
2025-07-24,46.3766,46.71,46.2833,46.61,12365,46.3766,46.71,46.2833,46.61,12365,0.0,1.0
2025-07-25,45.953,45.9999,45.7701,45.85,21511,45.953,45.9999,45.7701,45.85,21511,0.0,1.0
2025-07-28,45.295,45.39,45.2,45.39,40382,45.295,45.39,45.2,45.39,40382,0.0,1.0
2025-07-29,45.4322,45.44,45.27,45.27,6188,45.4322,45.44,45.27,45.27,6188,0.0,1.0
2025-07-30,44.6232,44.85,44.52,44.85,81130,44.6232,44.85,44.52,44.85,81130,0.0,1.0
2025-07-31,44.4,44.6024,44.4,44.54,26562,44.4,44.6024,44.4,44.54,26562,0.0,1.0
2025-08-01,44.49,44.68,44.4,44.52,21179,44.49,44.68,44.4,44.52,21179,0.0,1.0
2025-08-04,44.3404,44.68,44.2406,44.64,40596,44.3404,44.68,44.2406,44.64,40596,0.0,1.0
2025-08-05,44.4546,44.63,44.34,44.63,14620,44.4546,44.63,44.34,44.63,14620,0.0,1.0
2025-08-06,44.36,44.64,44.27,44.64,14681,44.36,44.64,44.27,44.64,14681,0.0,1.0
2025-08-07,44.605,44.74,44.5201,44.72,15009,44.605,44.74,44.5201,44.72,15009,0.0,1.0
2025-08-08,44.435,44.5099,44.37,44.37,13792,44.435,44.5099,44.37,44.37,13792,0.0,1.0
2025-08-11,44.52,44.6,44.4301,44.5,13320,44.52,44.6,44.4301,44.5,13320,0.0,1.0
2025-08-12,44.655,44.6997,44.35,44.4,48749,44.655,44.6997,44.35,44.4,48749,0.0,1.0
2025-08-13,44.8481,45.0088,44.83,44.83,2848,44.8481,45.0088,44.83,44.83,2848,0.0,1.0
2025-08-14,44.45,44.51,44.4155,44.51,6535,44.45,44.51,44.4155,44.51,6535,0.0,1.0
2025-08-15,44.76,44.91,44.5707,44.76,19402,44.76,44.91,44.5707,44.76,19402,0.0,1.0
2025-08-18,45.1819,45.23,45.04,45.04,6931,45.1819,45.23,45.04,45.04,6931,0.0,1.0
2025-08-19,45.3402,45.44,45.18,45.25,4568,45.3402,45.44,45.18,45.25,4568,0.0,1.0
2025-08-20,45.4509,45.455,45.3264,45.45,8697,45.4509,45.455,45.3264,45.45,8697,0.0,1.0
2025-08-21,45.3851,45.46,45.316,45.4,12731,45.3851,45.46,45.316,45.4,12731,0.0,1.0
2025-08-22,45.4944,45.5599,45.18,45.18,5798,45.4944,45.5599,45.18,45.18,5798,0.0,1.0
2025-08-25,45.1857,45.56,45.16,45.21,15995,45.1857,45.56,45.16,45.21,15995,0.0,1.0
2025-08-26,44.5406,44.605,44.4,44.54,50276,44.5406,44.605,44.4,44.54,50276,0.0,1.0
2025-08-27,44.6599,44.6599,44.32,44.32,42863,44.6599,44.6599,44.32,44.32,42863,0.0,1.0
2025-08-28,44.39,44.4899,44.251,44.36,13873,44.39,44.4899,44.251,44.36,13873,0.0,1.0
2025-08-29,44.035,44.05,43.8965,44.05,4123,44.035,44.05,43.8965,44.05,4123,0.0,1.0
2025-09-02,44.3452,44.4985,44.15,44.15,9209,44.3452,44.4985,44.15,44.15,9209,0.0,1.0
2025-09-03,44.8138,44.9,44.595,44.84,15307,44.8138,44.9,44.595,44.84,15307,0.0,1.0
2025-09-04,44.6708,44.7099,44.48,44.56,13834,44.6708,44.7099,44.48,44.56,13834,0.0,1.0
2025-09-05,44.625,44.86,44.5882,44.78,4078,44.625,44.86,44.5882,44.78,4078,0.0,1.0
2025-09-08,44.855,44.9,44.74,44.74,12035,44.855,44.9,44.74,44.74,12035,0.0,1.0
2025-09-09,44.7599,44.8634,44.75,44.7783,2618,44.7599,44.8634,44.75,44.7783,2618,0.0,1.0
2025-09-10,45.655,45.73,45.41,45.41,14487,45.655,45.73,45.41,45.41,14487,0.0,1.0
2025-09-11,45.64,45.7299,45.0,45.0,19427,45.64,45.7299,45.0,45.0,19427,0.0,1.0
2025-09-12,45.6644,45.89,45.6197,45.74,8139,45.6644,45.89,45.6197,45.74,8139,0.0,1.0
2025-09-15,46.0057,46.02,45.76,45.76,6911,46.0057,46.02,45.76,45.76,6911,0.0,1.0
2025-09-16,46.4535,46.47,46.18,46.18,14713,46.4535,46.47,46.18,46.18,14713,0.0,1.0
2025-09-17,46.8595,47.015,46.79,46.79,10730,46.8595,47.015,46.79,46.79,10730,0.0,1.0
2025-09-18,46.4616,46.56,46.35,46.55,40718,46.4616,46.56,46.35,46.55,40718,0.0,1.0
2025-09-19,46.5579,46.79,46.46,46.71,5463,46.5579,46.79,46.46,46.71,5463,0.0,1.0
2025-09-22,46.1162,46.32,46.0169,46.2,20195,46.1162,46.32,46.0169,46.2,20195,0.0,1.0
2025-09-23,45.6869,45.88,45.6,45.88,12322,45.6869,45.88,45.6,45.88,12322,0.0,1.0
2025-09-24,45.2397,45.4495,45.12,45.41,6917,45.2397,45.4495,45.12,45.41,6917,0.0,1.0
2025-09-25,44.9646,45.04,44.9,45.0,19552,44.9646,45.04,44.9,45.0,19552,0.0,1.0
2025-09-26,44.7583,44.76,44.459,44.62,11081,44.7583,44.76,44.459,44.62,11081,0.0,1.0
2025-09-29,44.7653,44.8,44.56,44.74,10286,44.7653,44.8,44.56,44.74,10286,0.0,1.0
2025-09-30,44.65,44.71,44.56,44.71,10566,44.65,44.71,44.56,44.71,10566,0.0,1.0
2025-10-01,44.9704,45.17,44.96,45.02,6740,44.9704,45.17,44.96,45.02,6740,0.0,1.0
2025-10-02,44.9482,45.17,44.82,45.17,11767,44.9482,45.17,44.82,45.17,11767,0.0,1.0
2025-10-03,45.121,45.2199,45.02,45.14,12637,45.121,45.2199,45.02,45.14,12637,0.0,1.0
2025-10-06,45.1919,45.2711,45.1301,45.24,7423,45.1919,45.2711,45.1301,45.24,7423,0.0,1.0
2025-10-07,45.14,45.33,45.11,45.21,6955,45.14,45.33,45.11,45.21,6955,0.0,1.0
2025-10-08,44.9616,45.03,44.92,44.95,12680,44.9616,45.03,44.92,44.95,12680,0.0,1.0
2025-10-09,45.1934,45.24,45.0001,45.24,9070,45.1934,45.24,45.0001,45.24,9070,0.0,1.0
2025-10-10,45.179,45.75,45.05,45.65,24286,45.179,45.75,45.05,45.65,24286,0.0,1.0
2025-10-13,45.3882,45.45,45.3,45.45,11976,45.3882,45.45,45.3,45.45,11976,0.0,1.0
2025-10-14,45.042,45.1534,44.88,45.1,12624,45.042,45.1534,44.88,45.1,12624,0.0,1.0
2025-10-15,45.7731,45.81,45.62,45.69,10745,45.7731,45.81,45.62,45.69,10745,0.0,1.0
2025-10-16,45.8658,46.0199,45.7858,45.93,8879,45.8658,46.0199,45.7858,45.93,8879,0.0,1.0
2025-10-17,46.2293,46.29,45.94,45.96,12783,46.2293,46.29,45.94,45.96,12783,0.0,1.0
2025-10-20,46.6349,46.7,46.39,46.43,13663,46.6349,46.7,46.39,46.43,13663,0.0,1.0
2025-10-21,46.3395,46.4567,46.27,46.27,9232,46.3395,46.4567,46.27,46.27,9232,0.0,1.0
2025-10-22,47.24,47.44,47.0701,47.26,19498,47.24,47.44,47.0701,47.26,19498,0.0,1.0
2025-10-23,46.6373,46.68,46.3986,46.58,14310,46.6373,46.68,46.3986,46.58,14310,0.0,1.0
2025-10-24,46.4592,46.55,46.4375,46.44,9947,46.4592,46.55,46.4375,46.44,9947,0.0,1.0
2025-10-27,46.7251,46.82,46.61,46.73,4955,46.7251,46.82,46.61,46.73,4955,0.0,1.0
2025-10-28,46.8302,46.94,46.69,46.69,24591,46.8302,46.94,46.69,46.69,24591,0.0,1.0
2025-10-29,46.4231,46.69,46.39,46.66,45183,46.4231,46.69,46.39,46.66,45183,0.0,1.0
2025-10-30,46.1484,46.38,46.031,46.19,66646,46.1484,46.38,46.031,46.19,66646,0.0,1.0
2025-10-31,46.2764,46.38,46.0,46.0,17152,46.2764,46.38,46.0,46.0,17152,0.0,1.0
2025-11-03,46.5439,46.66,46.392,46.66,12543,46.5439,46.66,46.392,46.66,12543,0.0,1.0
2025-11-04,46.3418,46.4451,46.16,46.27,7106,46.3418,46.4451,46.16,46.27,7106,0.0,1.0
2025-11-05,46.5937,46.71,46.28,46.28,9560,46.5937,46.71,46.28,46.28,9560,0.0,1.0
2025-11-06,45.7949,46.05,45.68,46.05,8666,45.7949,46.05,45.68,46.05,8666,0.0,1.0
2025-11-07,45.91,45.93,45.755,45.93,4711,45.91,45.93,45.755,45.93,4711,0.0,1.0
2025-11-10,46.2122,46.218,46.13,46.16,7171,46.2122,46.218,46.13,46.16,7171,0.0,1.0
2025-11-11,46.928,46.9505,46.56,46.56,18101,46.928,46.9505,46.56,46.56,18101,0.0,1.0
2025-11-12,46.76,46.7896,46.5972,46.77,17169,46.76,46.7896,46.5972,46.77,17169,0.0,1.0
2025-11-13,46.25,46.5494,46.25,46.46,8345,46.25,46.5494,46.25,46.46,8345,0.0,1.0
2025-11-14,46.69,46.83,46.59,46.59,6815,46.69,46.83,46.59,46.59,6815,0.0,1.0
2025-11-17,46.815,47.04,46.815,46.98,27518,46.815,47.04,46.815,46.98,27518,0.0,1.0
2025-11-18,46.6707,46.765,46.516,46.53,6120,46.6707,46.765,46.516,46.53,6120,0.0,1.0
2025-11-19,46.943,46.98,46.84,46.84,7648,46.943,46.98,46.84,46.84,7648,0.0,1.0
2025-11-20,46.6863,47.1044,46.65,47.05,6912,46.6863,47.1044,46.65,47.05,6912,0.0,1.0
2025-11-21,45.9501,46.14,45.6801,46.0,137804,45.9501,46.14,45.6801,46.0,137804,0.0,1.0
2025-11-24,45.9735,46.1,45.87,45.89,8834,45.9735,46.1,45.87,45.89,8834,0.0,1.0
2025-11-25,46.2443,46.25,45.98,45.98,14685,46.2443,46.25,45.98,45.98,14685,0.0,1.0
2025-11-26,46.532,46.54,46.35,46.35,3196,46.532,46.54,46.35,46.35,3196,0.0,1.0