date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,50.2,50.28,50.03,50.2,9700,20.8852310155739,20.9185142522521,20.8145041376327,20.8852310155739,23315.0401657944,0.0,1.0
2006-06-19,49.81,50.13,49.74,50.13,1100,20.7229752367676,20.8561081834804,20.6938524046742,20.8561081834804,2643.97362704885,0.0,1.0
2006-06-20,50.05,50.21,50.05,50.21,200,20.8228249468022,20.8893914201586,20.8228249468022,20.8893914201586,480.722477645246,0.0,1.0
2006-06-21,50.7,50.7,50.15,50.15,1000,21.0932512448126,21.0932512448126,20.86442899265,20.86442899265,2403.61238822623,0.0,1.0
2006-06-22,50.41,50.5,50.39,50.45,1500,20.9725995118541,21.0100431531171,20.9642787026846,20.9892411301932,3605.41858233935,0.0,1.0
2006-06-23,50.24,50.24,50.05,50.05,1100,20.901872633913,20.901872633913,20.8228249468022,20.8228249468022,2643.97362704885,0.0,1.0
2006-06-26,50.52,50.52,50.34,50.34,200,21.0183639622867,21.0183639622867,20.9434766797607,20.9434766797607,480.722477645245,0.0,1.0
2006-06-27,50.4,50.5,50.4,50.5,400,20.9684391072694,21.0100431531171,20.9684391072694,21.0100431531171,961.44495529049,0.0,1.0
2006-06-28,50.4,50.4,50.2,50.35,700,20.9684391072694,20.9684391072694,20.8852310155739,20.9476370843455,1682.52867175836,0.0,1.0
2006-06-29,51.0,51.0,50.75,50.75,700,21.2180633823559,21.2180633823559,21.1140532677365,21.1140532677365,1682.52867175836,0.0,1.0
2006-06-30,52.55,52.55,52.48,52.48,2400,21.8629260929961,21.8629260929961,21.8338032609027,21.8338032609027,5768.66973174296,0.0,1.0
2006-07-03,52.69,52.69,52.49,52.56,7800,21.921171757183,21.921171757183,21.8379636654875,21.8670864975809,18748.1766281646,0.0,1.0
2006-07-05,52.4,52.4,52.15,52.38,2800,21.8005200242245,21.8005200242245,21.6965099096051,21.7921992150549,6730.11468703344,0.0,1.0
2006-07-06,52.55,52.55,52.53,52.53,2700,21.8629260929961,21.8629260929961,21.8546052838266,21.8546052838266,6489.75344821083,0.0,1.0
2006-07-07,52.85,52.94,52.85,52.9,3100,21.9877382305394,22.0251818718024,21.9877382305394,22.0085402534633,7451.19840350131,0.0,1.0
2006-07-10,52.64,52.65,52.64,52.65,6000,21.9003697342591,21.9045301388439,21.9003697342591,21.9045301388439,14421.6743293574,0.0,1.0
2006-07-11,52.87,52.87,52.3,52.5,3900,21.9960590397089,21.9960590397089,21.7589159783767,21.8421240700723,9374.08831408232,0.0,1.0
2006-07-12,52.1,52.5,52.0,52.5,2800,21.6757078866812,21.8421240700723,21.6341038408335,21.8421240700723,6730.11468703345,0.0,1.0
2006-07-13,51.32,51.61,51.32,51.61,1400,21.3511963290687,21.4718480620272,21.3511963290687,21.4718480620272,3365.05734351673,0.0,1.0
2006-07-14,51.08,51.19,50.97,51.19,1400,21.2513466190341,21.2971110694666,21.2055821686016,21.2971110694666,3365.05734351672,0.0,1.0
2006-07-17,50.15,50.2,50.15,50.2,1300,20.86442899265,20.8852310155739,20.86442899265,20.8852310155739,3124.6961046941,0.0,1.0
2006-07-18,50.35,50.55,50.35,50.55,1800,20.9476370843455,21.030845176041,20.9476370843455,21.030845176041,4326.50229880721,0.0,1.0
2006-07-19,51.68,51.68,50.21,50.21,7300,21.5009708941206,21.5009708941206,20.8893914201586,20.8893914201586,17546.3704340515,0.0,1.0
2006-07-20,51.59,51.85,51.59,51.85,14900,21.4635272528577,21.5716977720618,21.4635272528577,21.5716977720618,35813.8245845708,0.0,1.0
2006-07-21,51.54,51.71,51.5,51.71,2200,21.4427252299338,21.513452107875,21.4260836115947,21.513452107875,5287.9472540977,0.0,1.0
2006-07-24,52.56,52.56,51.88,51.88,10200,21.8670864975809,21.8670864975809,21.5841789858162,21.5841789858162,24516.8463599076,0.0,1.0
2006-07-25,52.39,52.39,52.074,52.35,3600,21.7963596196397,21.7963596196397,21.6648908347608,21.7797180013006,8653.00459761444,0.0,1.0
2006-07-26,52.83,52.83,52.15,52.2,2100,21.9794174213698,21.9794174213698,21.6965099096051,21.717311932529,5047.5860152751,0.0,1.0
2006-07-27,52.7,53.41,52.7,53.3,4400,21.9253321617678,22.2207208872868,21.9253321617678,22.1749564368543,10575.8945081954,0.0,1.0
2006-07-28,53.65,53.67,53.24,53.24,10400,22.3205705973215,22.328891406491,22.1499940093457,22.1499940093457,24997.5688375527,0.0,1.0
2006-07-31,53.34,53.44,53.3,53.3,2200,22.1915980551934,22.2332021010412,22.1749564368543,22.1749564368543,5287.94725409771,0.0,1.0
2006-08-01,53.05,53.2,53.05,53.2,800,22.0709463222349,22.1333523910066,22.0709463222349,22.1333523910066,1922.88991058099,0.0,1.0
2006-08-02,53.87,53.87,53.48,53.48,2800,22.4120994981865,22.4120994981865,22.2498437193803,22.2498437193803,6730.11468703345,0.0,1.0
2006-08-03,53.61,53.61,53.32,53.35,1300,22.3039289789823,22.3039289789823,22.1832772460239,22.1957584597782,3124.69610469411,0.0,1.0
2006-08-04,54.21,54.35,54.11,54.23,5200,22.5535532540689,22.6117989182558,22.5119492082211,22.5618740632384,12498.7844187764,0.0,1.0
2006-08-07,53.99,53.99,53.77,53.81,3900,22.4620243532038,22.4620243532038,22.3704954523388,22.3871370706779,9374.08831408231,0.0,1.0
2006-08-08,53.96,53.96,53.7,53.7,5000,22.4495431394495,22.4495431394495,22.3413726202453,22.3413726202453,12018.0619411312,0.0,1.0
2006-08-09,54.23,54.38,54.04,54.05,3100,22.5618740632384,22.6242801320101,22.4828263761277,22.4869867807125,7451.19840350133,0.0,1.0
2006-08-10,54.2,54.2,53.85,53.85,14200,22.5493928494841,22.5493928494841,22.403778689017,22.403778689017,34131.2959128125,0.0,1.0
2006-08-11,54.0,54.0,53.7,53.85,8900,22.4661847577886,22.4661847577886,22.3413726202453,22.403778689017,21392.1502552135,0.0,1.0
2006-08-14,53.87,54.3,53.87,54.15,3600,22.4120994981865,22.5909968953319,22.4120994981865,22.5285908265602,8653.00459761444,0.0,1.0
2006-08-15,54.9,55.1,54.71,54.8,25500,22.8406211704184,22.9238292621139,22.7615734833077,22.7990171245707,61292.1158997689,0.0,1.0
2006-08-16,55.6,55.63,55.01,55.3,18500,23.1318494913527,23.144330705107,22.8863856208509,23.0070373538094,44466.8291821853,0.0,1.0
2006-08-17,55.29,55.41,55.29,55.41,8900,23.0028769492247,23.052801804242,23.0028769492247,23.052801804242,21392.1502552134,0.0,1.0
2006-08-18,55.2899,55.3,55.2,55.25,1600,23.0028353451788,23.0070373538094,22.9654333079617,22.9862353308856,3845.77982116197,0.0,1.0
2006-08-21,56.17,56.3899,55.44,55.46,11900,23.3689925526849,23.4604798495041,23.0652830179963,23.0736038271659,28602.9874198922,0.0,1.0
2006-08-22,55.68,56.0,55.68,56.0,14800,23.1651327280309,23.2982656747437,23.1651327280309,23.2982656747437,35573.4633457482,0.0,1.0
2006-08-23,54.25,55.33,54.05,55.33,104900,22.570194872408,23.0195185675638,22.4869867807125,23.0195185675638,252138.939524932,0.0,1.0
2006-08-24,54.19,54.55,54.06,54.55,46300,22.5452324448993,22.6950070099513,22.4911471852973,22.6950070099513,111287.253574875,0.0,1.0
2006-08-25,54.17,54.3,54.15,54.3,20900,22.5369116357298,22.5909968953319,22.5285908265602,22.5909968953319,50235.4989139282,0.0,1.0
2006-08-28,54.65,54.75,54.22,54.22,43300,22.736611055799,22.7782151016468,22.5577136586537,22.5577136586537,104076.416410196,0.0,1.0
2006-08-29,55.01,55.04,54.53,54.9,15700,22.8863856208509,22.8988668346053,22.6866862007817,22.8406211704184,37736.7144951519,0.0,1.0
2006-08-30,55.3,55.41,55.08,55.41,79600,23.0070373538094,23.052801804242,22.9155084529444,23.052801804242,191327.546102808,0.0,1.0
2006-08-31,55.15,55.43,54.95,55.31,29800,22.9446312850378,23.0611226134115,22.8614231933423,23.0111977583942,71627.6491691417,0.0,1.0
2006-09-01,55.41,55.45,55.2,55.2,16800,23.052801804242,23.0694434225811,22.9654333079617,22.9654333079617,40380.6881222006,0.0,1.0
2006-09-05,55.65,55.65,55.32,55.5,14200,23.1526515142766,23.1526515142766,23.015358162979,23.090245445505,34131.2959128125,0.0,1.0
2006-09-06,54.83,55.03,54.8,54.98,15900,22.811498338325,22.8947064300205,22.7990171245707,22.8739044070966,38217.436972797,0.0,1.0
2006-09-07,54.42,54.71,54.25,54.4,25500,22.6409217503492,22.7615734833077,22.570194872408,22.6326009411796,61292.1158997688,0.0,1.0
2006-09-08,54.5,54.53,54.28,54.4,25200,22.6742049870274,22.6866862007817,22.5826760861623,22.6326009411796,60571.032183301,0.0,1.0
2006-09-11,54.43,54.46,54.08,54.26,7100,22.645082154934,22.6575633686883,22.4994679944668,22.5743552769928,17065.6479564062,0.0,1.0
2006-09-12,55.04,55.16,54.64,54.65,8100,22.8988668346053,22.9487916896226,22.7324506512142,22.736611055799,19469.2603446324,0.0,1.0
2006-09-13,55.08,55.12,54.81,54.92,5700,22.9155084529444,22.9321500712835,22.8031775291554,22.848941979588,13700.5906128895,0.0,1.0
2006-09-14,55.15,55.23,55.06,55.1,15500,22.9446312850378,22.977914521716,22.9071876437748,22.9238292621139,37255.9920175066,0.0,1.0
2006-09-15,55.06,55.16,54.91,55.15,15000,22.9071876437748,22.9487916896226,22.8447815750032,22.9446312850378,36054.1858233935,0.0,1.0
2006-09-18,55.35,55.41,55.02,55.02,6200,23.0278393767333,23.052801804242,22.8905460254357,22.8905460254357,14902.3968070026,0.0,1.0
2006-09-19,54.89,55.23,54.59,55.22,25200,22.8364607658336,22.977914521716,22.7116486282904,22.9737541171312,60571.0321833011,0.0,1.0
2006-09-20,55.48,55.64,55.28,55.28,37500,23.0819246363354,23.1484911096918,22.9987165446399,22.9987165446399,90135.4645584836,0.0,1.0
2006-09-21,55.68,55.88,55.55,55.88,7500,23.1651327280309,23.2483408197264,23.1110474684288,23.2483408197264,18027.0929116967,0.0,1.0
2006-09-22,55.45,55.5,55.32,55.5,27700,23.0694434225811,23.090245445505,23.015358162979,23.090245445505,66580.0631538665,0.0,1.0
2006-09-25,55.75,55.75,55.0,55.3,40100,23.1942555601243,23.1942555601243,22.8822252162662,23.0070373538094,96384.856767872,0.0,1.0
2006-09-26,55.9,55.92,55.5,55.51,13800,23.256661628896,23.2649824380655,23.090245445505,23.0944058500897,33169.8509575219,0.0,1.0
2006-09-27,56.25,56.35,55.974,56.0,11300,23.4022757893631,23.4438798352109,23.2874486228233,23.2982656747437,27160.8199869564,0.0,1.0
2006-09-28,56.28,56.29,56.03,56.2,21800,23.4147570031175,23.4189174077022,23.3107468884981,23.3814737664392,52398.7500633317,0.0,1.0
2006-09-29,56.05,56.21,56.0,56.02,7500,23.3190676976676,23.385634171024,23.2982656747437,23.3065864839133,18027.0929116967,0.0,1.0
2006-10-02,56.14,56.47,56.1,56.12,9700,23.3565113389306,23.4938046902282,23.3398697205915,23.348190529761,23315.0401657944,0.0,1.0
2006-10-03,56.28,56.6881,56.0,56.1,10400,23.4147570031175,23.5845431142221,23.2982656747437,23.3398697205915,24997.5688375527,0.0,1.0
2006-10-04,57.05,57.07,56.35,56.35,23100,23.7351081561452,23.7434289653147,23.4438798352109,23.4438798352109,55523.4461680259,0.0,1.0
2006-10-05,57.1,57.1,56.79,56.95,13500,23.7559101790691,23.7559101790691,23.626937636941,23.6935041102974,32448.7672410541,0.0,1.0
2006-10-06,56.72,56.72,56.46,56.54,14800,23.5978148048476,23.5978148048476,23.4896442856434,23.5229275223216,35573.4633457482,0.0,1.0
2006-10-09,56.52,56.762,56.43,56.59,72200,23.5146067131521,23.6152885041036,23.4771630718891,23.5437295452455,173540.814429934,0.0,1.0
2006-10-10,56.6,56.62,56.37,56.52,24300,23.5478899498303,23.5562107589998,23.4522006443804,23.5146067131521,58407.7810338974,0.0,1.0
2006-10-11,56.73,56.8695,56.5,56.64,8800,23.6019752094324,23.66001285339,23.5062859039825,23.5645315681694,21151.7890163908,0.0,1.0
2006-10-12,57.33,57.43,57.0,57.0,23000,23.8515994845189,23.8932035303667,23.7143061332213,23.7143061332213,55283.0849292033,0.0,1.0
2006-10-13,57.38,57.41,57.15,57.25,9000,23.8724015074428,23.8848827211971,23.7767122019929,23.8183162478407,21632.5114940361,0.0,1.0
2006-10-16,57.64,57.66,57.35,57.42,13200,23.9805720266469,23.9888928358165,23.8599202936885,23.8890431257819,31727.6835245863,0.0,1.0
2006-10-17,56.97,57.07,56.72,57.07,15500,23.701824919467,23.7434289653147,23.5978148048476,23.7434289653147,37255.9920175065,0.0,1.0
2006-10-18,57.23,57.4,57.09,57.32,28900,23.8099954386711,23.8807223166123,23.7517497744843,23.8474390799341,69464.3980197382,0.0,1.0
2006-10-19,57.65,57.68,57.34,57.34,10600,23.9847324312317,23.997213644986,23.8557598891037,23.8557598891037,25478.2913151981,0.0,1.0
2006-10-20,57.77,57.82,57.49,57.7,10500,24.034657286249,24.0554593091729,23.9181659578753,24.0055344541556,25237.9300763754,0.0,1.0
2006-10-23,57.7,57.71,57.24,57.24,24300,24.0055344541556,24.0096948587404,23.8141558432559,23.8141558432559,58407.7810338974,0.0,1.0
2006-10-24,57.71,57.74,57.46,57.5,34400,24.0096948587404,24.0221760724947,23.905684744121,23.9223263624601,82684.2661549822,0.0,1.0
2006-10-25,58.16,58.2237,57.7901,57.8,15900,24.1969130650553,24.2234148422603,24.0430196994644,24.0471385000034,38217.436972797,0.0,1.0
2006-10-26,58.71,58.78,58.34,58.55,29900,24.4257353172179,24.4548581493114,24.2718003475812,24.3591688438615,71868.0104079644,0.0,1.0
2006-10-27,58.51,58.86,58.47,58.8,232900,24.3425272255224,24.4881413859896,24.3258856071833,24.4631789584809,559801.32521789,0.0,1.0
2006-10-30,58.63,58.74,58.45,58.51,28900,24.3924520805397,24.4382165309723,24.3175647980138,24.3425272255224,69464.3980197382,0.0,1.0
2006-10-31,58.98,59.05,58.78,58.78,26600,24.5380662410069,24.5671890731003,24.4548581493114,24.4548581493114,63936.0895268177,0.0,1.0
2006-11-01,58.84,59.45,58.7801,59.35,32200,24.47982057682,24.7336052564913,24.4548997533572,24.6920012106436,77396.3189008847,0.0,1.0
2006-11-02,59.0,59.03,58.74,58.74,44200,24.5463870501764,24.5588682639308,24.4382165309723,24.4382165309723,106239.6675596,0.0,1.0
2006-11-03,58.96,59.1,58.79,59.06,18100,24.5297454318373,24.5879910960242,24.4590185538961,24.5713494776851,43505.3842268948,0.0,1.0
2006-11-06,59.75,59.84,59.35,59.35,24500,24.8584173940346,24.8958610352976,24.6920012106436,24.6920012106436,58888.5035115427,0.0,1.0
2006-11-07,59.94,60.29,59.89,59.99,39200,24.9374650811453,25.0830792416125,24.9166630582215,24.9582671040692,94221.6056184684,0.0,1.0
2006-11-08,60.31,60.43,59.85,59.9,30000,25.091400050782,25.1413249057994,24.9000214398824,24.9208234628062,72108.3716467871,0.0,1.0
2006-11-09,59.95,60.27,59.85,60.08,41700,24.9416254857301,25.0747584324429,24.9000214398824,24.9957107453322,100230.636589034,0.0,1.0
2006-11-10,60.19,60.19,59.96,60.18,28100,25.0414751957647,25.0414751957647,24.9457858903149,25.03731479118,67541.5081091572,0.0,1.0
2006-11-13,60.13,60.35,60.1,60.13,42900,25.0165127682561,25.1080416691211,25.0040315545018,25.0165127682561,103114.971454905,0.0,1.0
2006-11-14,60.58,60.8,60.34,60.44,29600,25.203730974571,25.2952598754361,25.1038812645364,25.1454853103841,71146.9266914964,0.0,1.0
2006-11-15,60.61,60.69,60.3,60.3,35300,25.2162121883253,25.2494954250035,25.0872396461973,25.0872396461973,84847.517304386,0.0,1.0
2006-11-16,60.47,60.63,60.47,60.6,21500,25.1579665241385,25.2245329974949,25.1579665241385,25.2120517837405,51677.6663468639,0.0,1.0
2006-11-17,60.66,60.66,60.12,60.21,62200,25.2370142112492,25.2370142112492,25.0123523636713,25.0497960049343,149504.690547672,0.0,1.0
2006-11-20,60.24,60.32,60.0708,60.11,27700,25.0622772186886,25.0955604553668,24.9918831731142,25.0081919590865,66580.0631538666,0.0,1.0
2006-11-21,60.69,60.69,60.4,60.4,21000,25.2494954250035,25.2494954250035,25.128843692045,25.128843692045,50475.8601527509,0.0,1.0
2006-11-22,60.97,60.98,60.78,60.85,28100,25.3659867533772,25.370147157962,25.2869390662665,25.3160618983599,67541.5081091572,0.0,1.0
2006-11-24,60.92,61.09,60.83,60.83,20200,25.3451847304534,25.4159116083946,25.3077410891904,25.3077410891904,48552.9702421698,0.0,1.0
2006-11-27,60.19,60.8,60.16,60.75,59500,25.0414751957647,25.2952598754361,25.0289939820104,25.2744578525122,143014.937099461,0.0,1.0
2006-11-28,60.59,60.61,60.2,60.22,23000,25.2078913791558,25.2162121883253,25.0456356003495,25.0539564095191,55283.0849292032,0.0,1.0
2006-11-29,61.22,61.25,60.81,61.11,23300,25.4699968679966,25.482478081751,25.2994202800208,25.4242324175641,56004.1686456712,0.0,1.0
2006-11-30,61.44,61.58,61.2,61.4,25100,25.5615257688617,25.6197714330486,25.4616760588271,25.5448841505226,60330.6709444784,0.0,1.0
2006-12-01,61.1,61.45,60.64,61.4,61400,25.4200720129793,25.5656861734465,25.2286934020796,25.5448841505226,147581.800637091,0.0,1.0
2006-12-04,61.6,61.68,61.1,61.1,41400,25.6280922422181,25.6613754788963,25.4200720129793,25.4200720129793,99509.552872566,0.0,1.0
2006-12-05,61.98,61.98,61.052,61.6,24800,25.7861876164396,25.7861876164396,25.4001020709724,25.6280922422181,59609.5872280105,0.0,1.0
2006-12-06,61.7,62.2099,61.59,61.65,46000,25.6696962880659,25.8818353178436,25.6239318376333,25.648894265142,110566.169858406,0.0,1.0
2006-12-07,62.01,62.35,61.958,62.22,38700,25.7986688301939,25.9401225860763,25.7770347263531,25.8860373264742,93019.7994243552,0.0,1.0
2006-12-08,61.82,62.35,61.79,62.1,36400,25.7196211430832,25.9401225860763,25.7071399293288,25.8361124714569,87491.4909314347,0.0,1.0
2006-12-11,62.33,62.45,61.96,62.04,36100,25.9318017769067,25.981726631924,25.77786680727,25.8111500439482,86770.407214967,0.0,1.0
2006-12-12,62.65,62.75,62.25,62.37,60400,26.0649347236196,26.1065387694673,25.8985185402285,25.9484433952458,145178.188248864,0.0,1.0
2006-12-13,62.92,63.22,62.7,62.85,69300,26.1772656474085,26.3020777849518,26.0857367465434,26.1481428153151,166570.338504078,0.0,1.0
2006-12-14,63.18,63.22,62.9801,63.05,45800,26.2854361666127,26.3020777849518,26.202269678963,26.2313509070106,110085.447380761,0.0,1.0
2006-12-15,63.05,63.4,62.92,63.35,44100,26.2313509070106,26.3769650674777,26.1772656474085,26.3561630445538,105999.306320777,0.0,1.0
2006-12-18,62.97,63.16,62.88,63.16,39800,26.1980676703324,26.2771153574431,26.1606240290694,26.2771153574431,95663.7730514039,0.0,1.0
2006-12-19,63.49,63.5,62.85,62.85,30900,26.4144087087407,26.4185691133255,26.1481428153151,26.1481428153151,74271.6227961906,0.0,1.0
2006-12-20,63.24,63.72,63.2,63.63,47100,26.3103985941213,26.5100980141906,26.2937569757822,26.4726543729276,113210.143485456,0.0,1.0
2006-12-21,62.97,63.19,62.77,63.02,23700,26.29227587175,26.3841339103682,26.2087685639153,26.3131526987087,56761.499357441,0.22644,1.0
2006-12-22,62.89,63.42,62.72,63.23,26000,26.2588729486162,26.4801673143781,26.1878917369567,26.4008353719351,62269.9992950828,0.0,1.0
2006-12-26,62.86,63.01,62.76,62.76,22800,26.246346852441,26.308977333317,26.2045931985236,26.2045931985236,54605.9993818419,0.0,1.0
2006-12-27,64.01,64.01,63.5,63.6,61000,26.7265138724904,26.7265138724904,26.5135702375119,26.5553238914293,146094.998346156,0.0,1.0
2006-12-28,63.82,64.06,63.7352,64.0,67500,26.6471819300474,26.7473906994491,26.6117748315255,26.7223385070987,161662.498169927,0.0,1.0
2006-12-29,63.67,63.86,63.56,63.7,45700,26.5845514491714,26.6638833916144,26.5386224298623,26.5970775453466,109451.498760973,0.0,1.0
2007-01-03,64.18,64.8,63.95,64.6,139400,26.7974950841499,27.0563677384374,26.70146168014,26.9728604306027,333862.99622056,0.0,1.0
2007-01-04,63.87,64.03,63.65,63.85,75900,26.6680587570061,26.7348646032739,26.576200718388,26.6597080262226,181780.497942184,0.0,1.0
2007-01-05,63.04,63.36,62.89,63.36,47000,26.3215034294922,26.4551151220277,26.2588729486162,26.4551151220277,112564.998725727,0.0,1.0
2007-01-08,63.14,63.2,62.77,63.05,55000,26.3632570834095,26.3883092757599,26.2087685639153,26.3256787948839,131724.998508829,0.0,1.0
2007-01-09,63.32,63.45,63.0,63.4,41200,26.4384136604607,26.4926934105533,26.3048019679252,26.4718165835946,98673.9988829777,0.0,1.0
2007-01-10,62.77,62.81,62.4,62.54,43000,26.2087685639153,26.2254700254823,26.0542800444212,26.1127351599055,102984.998834176,0.0,1.0
2007-01-11,63.35,63.49,62.75,62.75,65300,26.4509397566359,26.5093948721202,26.2004178331319,26.2004178331319,156393.498229574,0.0,1.0
2007-01-12,63.93,63.94,63.5,63.5,48600,26.6931109493565,26.6972863147482,26.5135702375119,26.5135702375119,116396.998682347,0.0,1.0
2007-01-16,64.12,64.33,63.94,64.2,77800,26.7724428917995,26.8601255650259,26.6972863147482,26.8058458149333,186330.997890671,0.0,1.0
2007-01-17,63.96,64.23,63.82,63.86,44100,26.7056370455317,26.8183719111085,26.6471819300474,26.6638833916144,105619.498804352,0.0,1.0
2007-01-18,64.08,64.39,63.97,64.33,110900,26.7557414302325,26.8851777573763,26.7098124109234,26.8601255650259,265605.496993258,0.0,1.0
2007-01-19,64.61,64.62,64.0,64.0,53700,26.9770357959944,26.9812111613862,26.7223385070987,26.7223385070987,128611.498544075,0.0,1.0
2007-01-22,64.36,64.79,64.25,64.76,69700,26.8726516612011,27.0521923730457,26.826722641892,27.0396662768704,166931.49811028,0.0,1.0
2007-01-23,64.8,64.92,64.57,64.6,159200,27.0563677384374,27.1064721231382,26.9603343344275,26.9728604306027,381283.995683738,0.0,1.0
2007-01-24,64.93,64.93,64.64,64.75,59800,27.1106474885299,27.1106474885299,26.9895618921696,27.0354909114787,143220.998378691,0.0,1.0
2007-01-25,63.8,64.75,63.76,64.74,83500,26.638831199264,27.0354909114787,26.622129737697,27.031315546087,199982.497736131,0.0,1.0
2007-01-26,63.8512,63.97,63.5,63.97,43800,26.6602090700696,26.7098124109234,26.5135702375119,26.7098124109234,104900.998812486,0.0,1.0
2007-01-29,64.0,64.21,63.8301,63.88,34800,26.7223385070987,26.8100211803251,26.6513990490931,26.6722341223978,83345.9990564954,0.0,1.0
2007-01-30,64.47,64.47,64.23,64.38,20800,26.9185806805102,26.9185806805102,26.8183719111085,26.8810023919845,49815.9994360662,0.0,1.0
2007-01-31,64.63,64.69,63.79,63.94,49900,26.9853865267779,27.0104387191283,26.6346558338722,26.6972863147482,119510.498647101,0.0,1.0
2007-02-01,64.96,65.11,64.79,64.92,76000,27.1231735847051,27.1858040655811,27.0521923730457,27.1064721231382,182019.997939473,0.0,1.0
2007-02-02,65.04,65.1,64.79,65.02,43200,27.156576507839,27.1816287001894,27.0521923730457,27.1482257770555,103463.998828753,0.0,1.0
2007-02-05,64.88,64.9699,64.64,64.82,146700,27.0897706615713,27.1273071964429,26.9895618921696,27.0647184692208,351346.49602264,0.0,1.0
2007-02-06,65.38,65.48,65.2008,65.45,95500,27.298538931158,27.3402925850753,27.2237163833381,27.3277664889001,228722.497410785,0.0,1.0
2007-02-07,65.74,65.9,65.5308,65.7,94700,27.4488520852604,27.5156579315281,27.3615034412653,27.4321506236935,226806.497432475,0.0,1.0
2007-02-08,65.68,65.71,65.23,65.41,44600,27.42379989291,27.4363259890852,27.235908450282,27.3110650273332,106816.998790796,0.0,1.0
2007-02-09,65.2705,65.7,65.06,65.6,60400,27.2528186801185,27.4321506236935,27.1649272386225,27.3903969697761,144657.998362423,0.0,1.0
2007-02-12,64.92,65.18,64.89,65.18,34600,27.1064721231382,27.2150316233233,27.093946026963,27.2150316233233,82866.999061918,0.0,1.0
2007-02-13,65.63,65.63,65.1601,65.24,76500,27.4029230659513,27.4029230659513,27.2067226461937,27.2400838156737,183217.497925917,0.0,1.0
2007-02-14,66.33,66.4,65.82,65.82,58300,27.6951986433727,27.7244262011149,27.4822550083943,27.4822550083943,139628.498419359,0.0,1.0
2007-02-15,66.41,66.48,66.22,66.48,42500,27.7286015665066,27.7578291242487,27.6492696240636,27.7578291242487,101787.498847732,0.0,1.0
2007-02-16,66.4,66.4,66.0401,66.17,19400,27.7244262011149,27.7244262011149,27.5741548006663,27.628392797105,46462.9994740233,0.0,1.0
2007-02-20,66.57,66.63,66.08,66.27,74700,27.7954074127743,27.8204596051247,27.5908145085794,27.6701464510223,178906.497974719,0.0,1.0
2007-02-21,66.28,66.32,65.95,66.04,43000,27.674321816414,27.691023277981,27.5365347584868,27.5741130470124,102984.998834176,0.0,1.0
2007-02-22,66.51,66.56,66.3,66.4,38300,27.7703552204239,27.7912320473826,27.6826725471975,27.7244262011149,91728.498961603,0.0,1.0
2007-02-23,66.67,66.72,66.4,66.6,39700,27.8371610666917,27.8580378936503,27.7244262011149,27.8079335089495,95081.4989236457,0.0,1.0
2007-02-26,66.88,66.945,66.65,66.91,44500,27.9248437399181,27.9519836149644,27.8288103359082,27.9373698360933,106577.498793507,0.0,1.0
2007-02-27,63.89,65.85,63.3,65.8,168900,26.6764094877896,27.4947811045695,26.4300629296773,27.4739042776108,404515.49542075,0.0,1.0
2007-02-28,64.1,64.43,63.85,64.21,62000,26.764092161016,26.9018792189432,26.6597080262226,26.8100211803251,148489.998319044,0.0,1.0
2007-03-01,63.0268,63.27,61.094,62.69,90500,26.3159919471751,26.4175368335021,25.5089773242607,26.1753656407815,216747.497546346,0.0,1.0
2007-03-02,62.81,63.28,62.5,62.74,447200,26.2254700254823,26.4217121988938,26.0960336983385,26.1962424677401,1071043.98787543,0.0,1.0
2007-03-05,61.44,62.24,61.2,61.38,135900,25.6534449668147,25.9874741981534,25.5532361974131,25.6283927744643,325480.496315453,0.0,1.0
2007-03-06,63.13,63.2,62.46,62.54,33400,26.3590817180178,26.3883092757599,26.0793322367716,26.1127351599055,79992.9990944526,0.0,1.0
2007-03-07,63.02,63.37,62.82,62.88,57700,26.3131526987087,26.4592904874194,26.229645390874,26.2546975832244,138191.498435626,0.0,1.0
2007-03-08,63.72,63.985,63.5499,63.55,68300,26.6054282761301,26.716075459011,26.5344053108167,26.5344470644706,163578.498148237,0.0,1.0
2007-03-09,63.91,63.9776,63.61,63.96,87800,26.684760218573,26.7129856886212,26.559499256821,26.7056370455317,210280.99761955,0.0,1.0
2007-03-12,64.35,65.0,63.8701,63.96,122200,26.8684762958093,27.1398750462721,26.66810051066,26.7056370455317,292668.99668689,0.0,1.0
2007-03-13,62.72,64.0299,62.72,63.88,94000,26.1878917369567,26.7348228496199,26.1878917369567,26.6722341223978,225129.997451453,0.0,1.0
2007-03-14,62.92,62.93,61.731,62.46,85900,26.2713990447914,26.2755744101831,25.7749480997142,26.0793322367716,205730.497671062,0.0,1.0
2007-03-15,63.54,63.67,62.85,62.85,24900,26.5302716990789,26.5845514491714,26.2421714870492,26.2421714870492,59635.4993249063,0.0,1.0
2007-03-16,63.71,64.009,63.5201,63.77,36500,26.6012529107384,26.7260963359512,26.5219627219493,26.6263051030888,87417.4990104047,0.0,1.0
2007-03-19,64.61,64.67,64.2353,64.4799,27500,26.9770357959944,27.0020879883448,26.8205848547662,26.922714292248,65862.4992544147,0.0,1.0
2007-03-20,65.2,65.2,64.556,64.58,54700,27.2233823541068,27.2233823541068,26.9544888228791,26.9645096998192,131006.498516963,0.0,1.0
2007-03-21,66.72,66.85,65.33,65.54,192100,27.8580378936503,27.9123176437429,27.2776621041993,27.3653447774257,460079.494791748,0.0,1.0
2007-03-22,66.46,66.7,66.2905,66.5,49000,27.7494783934653,27.8496871628669,27.6787059500754,27.7661798550322,117354.998671502,0.0,1.0
2007-03-23,66.65,66.72,66.45,66.45,40400,27.8288103359082,27.8580378936503,27.7453030280735,27.7453030280735,96757.9989046673,0.0,1.0
2007-03-26,66.77,66.85,66.1,66.65,59800,27.878914720609,27.9123176437429,27.5991652393628,27.8288103359082,143220.998378691,0.0,1.0
2007-03-27,66.57,66.61,66.3,66.34,27700,27.7954074127743,27.8121088743413,27.6826725471975,27.6993740087644,66341.4992489923,0.0,1.0
2007-03-28,65.71,66.1399,65.63,66.0,29600,27.4363259890852,27.6158249472758,27.4029230659513,27.5574115854455,70891.999197479,0.0,1.0
2007-03-29,66.58,66.6099,66.19,66.39,25000,27.7995827781661,27.8120671206873,27.6367435278884,27.7202508357231,59874.999322195,0.0,1.0
2007-03-30,66.84,67.0,66.5,66.58,17300,27.9081422783512,27.9749481246189,27.7661798550322,27.7995827781661,41433.499530959,0.0,1.0
2007-04-02,67.3,67.32,66.9701,67.23,44700,28.1002090863709,28.1085598171544,27.9624637820976,28.0709815286288,107056.498788085,0.0,1.0
2007-04-03,67.92,68.039,67.61,67.61,35000,28.3590817406584,28.4087685888201,28.2296454135147,28.2296454135147,83824.9990510733,0.0,1.0
2007-04-04,68.18,68.18,67.868,67.93,35000,28.4676412408435,28.4676412408435,28.3373698406214,28.3632571060502,83824.9990510733,0.0,1.0
2007-04-05,68.48,68.54,68.1601,68.29,35800,28.5929022025956,28.617954394946,28.459332263714,28.5135702601526,85740.9990293833,0.0,1.0
2007-04-09,68.6,68.68,68.37,68.52,50300,28.6430065872964,28.6764095104302,28.5469731832865,28.6096036641625,120468.498636256,0.0,1.0
2007-04-10,69.32,69.37,69.05,69.09,34600,28.9436328955012,28.9645097224599,28.8308980299244,28.8475994914913,82866.9990619181,0.0,1.0
2007-04-11,68.9,69.31,68.75,69.3,30100,28.7682675490484,28.9394575301095,28.7056370681724,28.9352821647178,72089.4991839229,0.0,1.0
2007-04-12,69.61,69.68,68.7201,68.87,29900,29.0647184918615,29.0939460496037,28.6931527256511,28.7557414528732,71610.4991893454,0.0,1.0
2007-04-13,69.78,69.8,69.32,69.59,52000,29.135699703521,29.1440504343045,28.9436328955012,29.0563677610781,124539.998590166,0.0,1.0
2007-04-16,70.46,70.56,70.2501,70.31,44700,29.4196245501589,29.4613782040763,29.3319836305864,29.3569940692829,107056.498788085,0.0,1.0
2007-04-17,70.55,70.73,70.353,70.54,33500,29.4572028386845,29.5323594157357,29.3749481404674,29.4530274732928,80232.4990917415,0.0,1.0
2007-04-18,70.44,70.69,70.02,70.27,26700,29.4112738193755,29.5156579541688,29.2359084729226,29.340292607716,63946.4992761043,0.0,1.0
2007-04-19,69.96,70.14,69.4201,69.59,28800,29.2108562805722,29.2860128576234,28.9854283030725,29.0563677610781,68975.9992191688,0.0,1.0
2007-04-20,70.91,71.02,70.7,70.86,42300,29.607515992787,29.653445012096,29.5198333195605,29.5866391658283,101308.498853154,0.0,1.0
2007-04-23,70.25,70.54,70.2,70.37,67800,29.3319418769325,29.4530274732928,29.3110650499738,29.3820462616333,162380.998161793,0.0,1.0
2007-04-24,70.23,70.32,69.85,70.24,57300,29.323591146149,29.3611694346746,29.1649272612631,29.3277665115408,137233.498446471,0.0,1.0
2007-04-25,71.03,71.05,70.64,70.73,30100,29.6576203774878,29.6659711082712,29.4947811272101,29.5323594157357,72089.4991839228,0.0,1.0
2007-04-26,70.71,70.88,70.48,70.76,58400,29.5240086849523,29.5949898966118,29.4279752809424,29.5448855119109,139867.998416648,0.0,1.0
2007-04-27,70.66,70.74,70.45,70.53,68200,29.5031318579936,29.5365347811275,29.4154491847672,29.4488521079011,163338.998150948,0.0,1.0
2007-04-30,70.15,70.76,70.15,70.55,71700,29.2901882230152,29.5448855119109,29.2901882230152,29.4572028386845,171721.498056055,0.0,1.0
2007-05-01,70.6,70.73,70.163,70.66,48800,29.4780796656432,29.5323594157357,29.2956161980244,29.5031318579936,116875.998676925,0.0,1.0
2007-05-02,70.91,70.97,70.5,70.5,37900,29.607515992787,29.6325681851374,29.4363260117259,29.4363260117259,90770.4989724476,0.0,1.0
2007-05-03,70.89,70.9,70.61,70.87,42300,29.5991652620035,29.6033406273952,29.4822550310349,29.59081453122,101308.498853154,0.0,1.0
2007-05-04,71.28,71.37,71.0776,71.11,37300,29.7620045122811,29.7995828008067,29.6774951167524,29.6910233006216,89333.4989887152,0.0,1.0
2007-05-07,71.49,71.568,71.38,71.42,35400,29.8496871855075,29.8822550355631,29.8037581661985,29.8204596277654,84782.9990402284,0.0,1.0
2007-05-08,70.77,70.87,70.36,70.87,62800,29.5490608773027,29.59081453122,29.3778708962416,29.59081453122,150405.998297354,0.0,1.0
2007-05-09,70.86,70.87,70.53,70.57,63400,29.5866391658283,29.59081453122,29.4488521079011,29.465553569468,151842.998281087,0.0,1.0
2007-05-10,69.36,70.61,69.35,70.42,52000,28.9603343570682,29.4822550310349,28.9561589916764,29.402923088592,124539.998590166,0.0,1.0
2007-05-11,70.89,70.89,70.0,70.0,37700,29.5991652620035,29.5991652620035,29.2275577421391,29.2275577421391,90291.4989778702,0.0,1.0
2007-05-14,70.7199,71.05,70.5,70.98,21300,29.5281422966901,29.6659711082712,29.4363260117259,29.6367435505291,51013.4994225102,0.0,1.0
2007-05-15,70.94,71.58,70.75,70.75,38900,29.6200420889622,29.8872654740331,29.5407101465192,29.5407101465192,93165.4989453355,0.0,1.0
2007-05-16,71.11,71.2,70.69,71.0,38400,29.6910233006216,29.7286015891472,29.5156579541688,29.6450942813126,91967.9989588918,0.0,1.0
2007-05-17,70.95,71.15,70.74,70.84,62900,29.6242174543539,29.7077247621886,29.5365347811275,29.5782884350448,150645.498294643,0.0,1.0
2007-05-18,71.76,71.76,71.0351,71.05,39500,29.9624220510844,29.9624220510844,29.6597498138376,29.6659711082712,94602.4989290682,0.0,1.0
2007-05-21,71.15,71.39,71.1,71.16,82900,29.7077247621886,29.8079335315902,29.6868479352299,29.7119001275803,198545.497752399,0.0,1.0
2007-05-22,71.15,71.54,71.06,71.54,36800,29.7077247621886,29.8705640124662,29.670146473663,29.8705640124662,88135.9990022711,0.0,1.0
2007-05-23,71.62,72.11,71.6,71.95,45100,29.9039669356001,30.1085598397951,29.8956162048166,30.0417539935273,108014.49877724,0.0,1.0
2007-05-24,70.72,71.63,70.561,71.4,30600,29.528184050344,29.9081423009918,29.4617957406154,29.8121088969819,73286.9991703668,0.0,1.0
2007-05-25,71.23,71.265,70.9,71.0,52100,29.7411276853225,29.7557414641935,29.6033406273952,29.6450942813126,124779.498587454,0.0,1.0
2007-05-29,71.2,71.47,70.98,71.4,32600,29.7286015891472,29.8413364547241,29.6367435505291,29.8121088969819,78076.9991161426,0.0,1.0
2007-05-30,71.54,71.54,70.59,70.65,21900,29.8705640124662,29.8705640124662,29.4739043002515,29.4989564926019,52450.4994062429,0.0,1.0
2007-05-31,71.58,71.73,71.15,71.62,82000,29.8872654740331,29.9498959549092,29.7077247621886,29.9039669356001,196389.9977768,0.0,1.0
2007-06-01,71.9176,71.96,71.68,71.75,39200,30.0282258096581,30.045929358919,29.9290191279505,29.9582466856926,93883.9989372019,0.0,1.0
2007-06-04,72.2,72.22,71.8,71.89,29900,30.1461381283207,30.1544888591041,29.9791235126513,30.0167018011769,71610.4991893453,0.0,1.0
2007-06-05,71.62,71.96,71.3364,71.9,40100,29.9039669356001,30.045929358919,29.7855535730905,30.0208771665686,96039.4989128009,0.0,1.0
2007-06-06,70.55,71.19,70.38,71.19,58300,29.4572028386845,29.7244262237555,29.386221627025,29.7244262237555,139628.498419359,0.0,1.0
2007-06-07,68.7,70.32,68.67,70.01,112700,28.6847602412137,29.3611694346746,28.6722341450385,29.2317331075309,269916.496944456,0.0,1.0
2007-06-08,70.07,70.07,68.8,69.08,60600,29.2567852998813,29.2567852998813,28.726513895131,28.8434241260996,145136.998357001,0.0,1.0
2007-06-11,70.11,70.35,69.6101,69.75,33600,29.2734867614482,29.3736955308498,29.0647602455154,29.1231736073458,80471.9990890303,0.0,1.0
2007-06-12,68.8154,69.82,68.8154,69.34,38900,28.7329439578343,29.1524011650879,28.7329439578343,28.9519836262847,93165.4989453356,0.0,1.0
2007-06-13,69.97,69.97,69.2101,69.24,31300,29.2150316459639,29.2150316459639,28.8977456298461,28.9102299723674,74963.4991513884,0.0,1.0
2007-06-14,70.3,70.46,69.86,69.86,28900,29.3528187038912,29.4196245501589,29.1691026266549,29.1691026266549,69215.4992164575,0.0,1.0
2007-06-15,71.22,71.22,70.8,70.91,90600,29.7369523199307,29.7369523199307,29.5615869734779,29.607515992787,216986.997543635,0.0,1.0
2007-06-18,71.31,71.5,71.1401,71.46,197900,29.7745306084563,29.8538625508993,29.7035911504508,29.8371610893323,473970.494634497,0.0,1.0
2007-06-19,71.55,71.66,71.26,71.43,37800,29.8747393778579,29.920668397167,29.7536537814977,29.8246349931571,90530.9989751591,0.0,1.0
2007-06-20,71.56,71.84,70.7,71.84,17300,29.8789147432497,29.9958249742182,29.5198333195605,29.9958249742182,41433.499530959,0.0,1.0
2007-06-21,71.29,71.29,70.6,70.78,28000,29.7661798776729,29.7661798776729,29.4780796656432,29.5532362426944,67059.9992408584,0.0,1.0
2007-06-22,70.37,71.01,70.26,70.8,41000,29.3820462616333,29.6492696467043,29.3361172423242,29.5615869734779,98194.9988884,0.0,1.0
2007-06-25,70.12,70.98,70.0,70.53,30300,29.27766212684,29.6367435505291,29.2275577421391,29.4488521079011,72568.4991785004,0.0,1.0
2007-06-26,69.84,70.71,69.84,70.69,32800,29.1607518958714,29.5240086849523,29.1607518958714,29.5156579541688,78555.99911072,0.0,1.0
2007-06-27,70.16,70.16,69.3,69.68,62600,29.2943635884069,29.2943635884069,28.9352821647178,29.0939460496037,149926.998302777,0.0,1.0
2007-06-28,70.1,70.58,70.1,70.3,24500,29.2693113960565,29.4697289348597,29.2693113960565,29.3528187038912,58677.4993357512,0.0,1.0
2007-06-29,70.42,70.83,70.02,70.53,44800,29.402923088592,29.5741130696531,29.2359084729226,29.4488521079011,107295.998785374,0.0,1.0
2007-07-02,71.1536,71.18,70.85,70.86,73600,29.7092278937296,29.7202508583638,29.5824638004365,29.5866391658283,176271.998004542,0.0,1.0
2007-07-03,71.63,71.63,71.39,71.48,17000,29.9081423009918,29.9081423009918,29.8079335315902,29.8455118201158,40714.9995390927,0.0,1.0
2007-07-05,71.46,71.78,71.07,71.78,21200,29.8371610893323,29.9707727818678,29.6743218390547,29.9707727818678,50773.9994252215,0.0,1.0
2007-07-06,72.15,72.15,71.5,71.7,120800,30.125261301362,30.125261301362,29.8538625508993,29.937369858734,289315.996724847,0.0,1.0
2007-07-09,72.24,72.4,72.071,72.31,22400,30.1628395898876,30.2296454361554,30.0922759147673,30.1920671476297,53647.9993926868,0.0,1.0
2007-07-10,71.13,71.97,71.11,71.81,17000,29.6993740314051,30.0501047243108,29.6910233006216,29.983298878043,40714.9995390927,0.0,1.0
2007-07-11,71.96,72.0,71.62,71.62,19500,30.045929358919,30.062630820486,29.9039669356001,29.9039669356001,46702.4994713123,0.0,1.0
2007-07-12,73.19,73.232,72.15,72.15,30000,30.5594993021023,30.5770358367476,30.125261301362,30.125261301362,71849.9991866342,0.0,1.0
2007-07-13,73.14,73.22,72.88,72.98,21000,30.5386224751437,30.5720253982775,30.4300629749586,30.4718166288759,50294.9994306439,0.0,1.0
2007-07-16,73.06,73.36,72.9401,73.2,38100,30.5052195520098,30.6304805137618,30.4551569209629,30.5636746674941,91249.4989670253,0.0,1.0
2007-07-17,72.96,73.17,72.8301,73.0,25000,30.4634658980925,30.5511485713189,30.4092279016538,30.4801673596594,59874.999322195,0.0,1.0
2007-07-18,72.77,73.05,72.32,72.73,30200,30.3841339556495,30.5010441866181,30.1962425130215,30.3674324940826,72328.9991812117,0.0,1.0
2007-07-19,73.3,73.57,73.26,73.31,18700,30.6054283214114,30.7181631869882,30.5887268598445,30.6096036868032,44786.499493002,0.0,1.0
2007-07-20,72.52,73.29,72.29,73.28,42700,30.2797498208562,30.6012529560197,30.1837164168463,30.597077590628,102266.498842309,0.0,1.0
2007-07-23,72.81,73.13,72.77,72.94,28000,30.4008354172164,30.5344471097519,30.3841339556495,30.455115167309,67059.9992408586,0.0,1.0
2007-07-24,71.25,72.5,71.1993,72.5,21500,29.7494784161059,30.2713990900727,29.7283093135698,30.2713990900727,51492.4994170878,0.0,1.0
2007-07-25,71.44,71.94,70.85,71.94,38600,29.8288103585489,30.0375786281356,29.5824638004365,30.0375786281356,92446.9989534691,0.0,1.0
2007-07-26,68.25,70.14,68.09,69.8,71300,28.4968687985857,29.2860128576234,28.4300629523179,29.1440504343045,170763.4980669,0.0,1.0
2007-07-27,68.55,68.84,67.22,68.54,42400,28.6221297603377,28.743215356698,28.0668061632371,28.617954394946,101547.998850443,0.0,1.0
2007-07-30,68.83,68.9399,67.85,68.23,55000,28.7390399913062,28.7849272569614,28.3298541829163,28.4885180678022,131724.998508829,0.0,1.0
2007-07-31,68.6999,70.07,68.59,69.65,96000,28.6847184875598,29.2567852998813,28.6388312219046,29.0814199534285,229919.997397229,0.0,1.0
2007-08-01,68.79,68.79,67.566,68.66,85800,28.7223385297393,28.7223385297393,28.2112738057911,28.6680587796468,205490.997673774,0.0,1.0
2007-08-02,69.12,69.29,68.73,68.79,38100,28.8601255876665,28.931106799326,28.6972863373889,28.7223385297393,91249.4989670255,0.0,1.0
2007-08-03,67.44,68.8099,67.37,68.65,54800,28.1586642018552,28.7306475068689,28.1294366441131,28.663883414255,131245.998514252,0.0,1.0
2007-08-06,68.94,68.94,67.74,68.27,68300,28.7849690106153,28.7849690106153,28.2839251636072,28.5052195293691,163578.498148237,0.0,1.0
2007-08-07,69.2,69.49,68.07,68.16,44000,28.8935285108004,29.0146141071607,28.4217122215345,28.4592905100601,105379.998807063,0.0,1.0
2007-08-08,70.26,70.66,69.8,69.97,47300,29.3361172423242,29.5031318579936,29.1440504343045,29.2150316459639,113283.498717593,0.0,1.0
2007-08-09,68.0,68.86,68.0,68.04,70000,28.3924846637923,28.7515660874815,28.3924846637923,28.4091861253593,167649.998102146,0.0,1.0
2007-08-10,67.22,67.33,66.16,66.77,51800,28.0668061632371,28.1127351825461,27.6242174317132,27.878914720609,124060.998595588,0.0,1.0
2007-08-13,67.29,68.06,67.29,67.93,35500,28.0960337209792,28.4175368561427,28.0960337209792,28.3632571060502,85022.499037517,0.0,1.0
2007-08-14,65.72,67.6,65.68,67.6,163200,27.4405013544769,28.2254700481229,27.42379989291,28.2254700481229,390863.99557529,0.0,1.0
2007-08-15,63.75,65.63,63.75,64.91,195700,26.6179543723053,27.4029230659513,26.6179543723053,27.1022967577465,468701.494694143,0.0,1.0
2007-08-16,63.129,63.36,60.3,63.0,156900,26.3586641814786,26.4551151220277,25.177453312157,26.3048019679252,375775.495746097,0.0,1.0
2007-08-17,65.17,67.0,64.21,65.5,72600,27.2108562579315,27.9749481246189,26.8100211803251,27.3486433158588,173876.998031655,0.0,1.0
2007-08-20,65.69,65.92,64.8101,65.76,18100,27.4279752583017,27.5240086623116,27.060584857483,27.4572028160439,43349.4995092693,0.0,1.0
2007-08-21,65.3201,65.51,65.0001,65.26,36400,27.2735284924615,27.3528186812505,27.139916799926,27.2484345464572,87177.999013116,0.0,1.0
2007-08-22,67.02,67.02,66.3001,66.42,108700,27.9832988554024,27.9832988554024,27.6827143008514,27.7327769318983,260336.497052904,0.0,1.0
2007-08-23,67.45,67.7699,66.9999,67.74,32300,28.1628395672469,28.2964095061285,27.974906370965,28.2839251636072,77358.4991242762,0.0,1.0
2007-08-24,68.68,68.7031,67.4301,67.62,13600,28.6764095104302,28.6860546044851,28.1545305901174,28.2338207789064,32571.9996312742,0.0,1.0
2007-08-27,68.18,68.66,68.12,68.35,27300,28.4676412408435,28.6680587796468,28.4425890484931,28.538622452503,65383.4992598371,0.0,1.0
2007-08-28,66.115,67.51,66.0,67.51,29600,27.6054282874504,28.1878917595973,27.5574115854455,28.1878917595973,70891.9991974791,0.0,1.0
2007-08-29,68.39,68.39,66.78,67.2,27500,28.5553239140699,28.5553239140699,27.8830900860007,28.0584554324536,65862.4992544147,0.0,1.0
2007-08-30,67.48,68.09,66.99,67.0,21200,28.1753656634221,28.4300629523179,27.9707727592272,27.9749481246189,50773.9994252215,0.0,1.0
2007-08-31,68.89,69.1946,68.51,68.96,27500,28.7640921836567,28.8912738134889,28.6054282987708,28.7933197413988,65862.4992544145,0.0,1.0
2007-09-04,69.46,69.65,68.61,68.61,26600,29.0020880109855,29.0814199534285,28.6471819526881,28.6471819526881,63706.9992788156,0.0,1.0
2007-09-05,68.14,68.418,67.8501,68.24,13200,28.4509397792766,28.5670149371668,28.3298959365702,28.4926934331939,31613.999642119,0.0,1.0
2007-09-06,68.5,68.85,67.8001,68.16,52800,28.601252933379,28.7473907220897,28.3090191096116,28.4592905100601,126455.998568476,0.0,1.0
2007-09-07,67.52,67.93,67.24,67.75,33300,28.1920671249891,28.3632571060502,28.0751568940205,28.288100528999,79753.4990971638,0.0,1.0
2007-09-10,67.44,68.0,66.85,67.9,10700,28.1586642018552,28.3924846637923,27.9123176437429,28.350731009875,25626.4997098995,0.0,1.0
2007-09-11,68.87,68.99,68.19,68.24,17800,28.7557414528732,28.805845837574,28.4718166062353,28.4926934331939,42630.9995174029,0.0,1.0
2007-09-12,69.02,69.27,68.43,68.53,27800,28.8183719337492,28.9227560685426,28.5720253756369,28.6137790295542,66580.999246281,0.0,1.0
2007-09-13,69.44,69.6914,69.21,69.51,24000,28.993737280202,29.0987059661502,28.8977038761921,29.0229648379442,57479.9993493074,0.0,1.0
2007-09-14,68.83,69.16,68.46,68.54,10300,28.7390399913062,28.8768270492335,28.5845514718121,28.617954394946,24668.4997207444,0.0,1.0
2007-09-17,67.8624,68.38,67.57,68.25,35200,28.335031636002,28.5511485486782,28.2129439519477,28.4968687985857,84303.9990456509,0.0,1.0
2007-09-18,70.45,70.56,67.95,68.53,22800,29.4154491847672,29.4613782040763,28.3716078368336,28.6137790295542,54605.9993818419,0.0,1.0
2007-09-19,70.75,71.33,70.68,70.96,40900,29.5407101465192,29.7828813392398,29.5114825887771,29.6283928197456,97955.4988911112,0.0,1.0
2007-09-20,70.75,71.29,70.74,70.97,21800,29.5407101465192,29.7661798776729,29.5365347811275,29.6325681851374,52210.9994089542,0.0,1.0
2007-09-21,71.39,71.5,71.13,71.24,53300,29.8079335315902,29.8538625508993,29.6993740314051,29.7453030507142,127653.49855492,0.0,1.0
2007-09-24,71.1328,71.7,71.13,71.48,51100,29.7005431337148,29.937369858734,29.6993740314051,29.8455118201158,122384.498614567,0.0,1.0
2007-09-25,71.0,71.15,70.6,70.66,29900,29.6450942813126,29.7077247621886,29.4780796656432,29.5031318579936,71610.4991893453,0.0,1.0
2007-09-26,71.8,71.91,71.46,71.65,62900,29.9791235126513,30.0250525319604,29.8371610893323,29.9164930317753,150645.498294643,0.0,1.0
2007-09-27,72.75,72.83,72.4699,72.73,66400,30.375783224866,30.4091861479999,30.2588312402436,30.3674324940826,159027.99819975,0.0,1.0
2007-09-28,72.98,73.23,72.511,72.85,42400,30.4718166288759,30.5762007636693,30.2759919920036,30.4175368787834,101547.998850443,0.0,1.0
2007-10-01,73.93,74.08,73.06,73.06,31700,30.8684763410907,30.9311068219667,30.5052195520098,30.5052195520098,75921.4991405433,0.0,1.0
2007-10-02,73.63,73.7526,73.07,73.7,32200,30.7432153793387,30.7944053590413,30.5093949174015,30.7724429370808,77118.9991269872,0.0,1.0
2007-10-03,73.02,73.64,72.87,73.64,91600,30.4885180904429,30.7473907447304,30.4258876095669,30.7473907447304,219381.997516523,0.0,1.0
2007-10-04,73.59,73.7714,73.34,73.53,9800,30.7265139177717,30.8022550459778,30.6221297829784,30.7014617254213,23470.9997343005,0.0,1.0
2007-10-05,74.4,74.6,73.95,73.95,19600,31.0647185145022,31.1482258223369,30.8768270718741,30.8768270718741,46941.9994686009,0.0,1.0
2007-10-08,73.64,73.9099,73.4001,73.83,21300,30.7473907447304,30.8600838566533,30.6472237289827,30.8267226871733,51013.4994225102,0.0,1.0
2007-10-09,74.98,74.98,74.08,74.12,54200,31.3068897072228,31.3068897072228,30.9311068219667,30.9478082835336,129808.998530519,0.0,1.0
2007-10-10,74.86,74.96,74.47,74.62,52500,31.256785322522,31.2985389764393,31.0939460722443,31.1565765531203,125737.49857661,0.0,1.0
2007-10-11,74.99,76.06,74.78,75.83,29900,31.3110650726145,31.7578291695301,31.2233823993881,31.6617957655202,71610.4991893453,0.0,1.0
2007-10-12,75.54,75.75,75.21,75.39,16800,31.5407101691599,31.6283928423863,31.4029231112326,31.4780796882839,40235.9995445151,0.0,1.0
2007-10-15,74.84,75.65,74.65,75.55,19300,31.2484345917385,31.586639188469,31.1691026492955,31.5448855345516,46223.4994767346,0.0,1.0
2007-10-16,74.0,74.37,73.85,74.29,20800,30.8977038988328,31.052192418327,30.8350734179568,31.0187894951931,49815.9994360664,0.0,1.0
2007-10-17,74.77,75.0,74.1801,75.0,27400,31.2192070339963,31.3152404380062,30.9729022295379,31.3152404380062,65622.9992571259,0.0,1.0
2007-10-18,75.2,75.28,74.67,74.7701,34800,31.3987477458409,31.4321506689748,31.177453380079,31.2192487876503,83345.9990564956,0.0,1.0
2007-10-19,73.24,74.7,73.21,74.6299,26400,30.580376129061,31.1899794762542,30.5678500328858,31.1607101648582,63227.9992842381,0.0,1.0
2007-10-22,73.23,73.23,72.3,72.39,45500,30.5762007636693,30.5762007636693,30.187891782238,30.2254700707636,108972.498766395,0.0,1.0
2007-10-23,74.72,74.86,74.0101,74.3299,125100,31.1983302070377,31.256785322522,30.9019210178785,31.0354492031061,299614.496608264,0.0,1.0
2007-10-24,74.42,74.85,73.23,74.14,19300,31.0730692452857,31.2526099571302,30.5762007636693,30.9561590143171,46223.4994767345,0.0,1.0
2007-10-25,74.79,74.88,74.4,74.7799,13400,31.2275577647798,31.2651360533054,31.0647185145022,31.2233406457342,32092.9996366966,0.0,1.0
2007-10-26,76.4052,76.48,75.71,76.05,41400,31.9019627828527,31.9331945159829,31.6116913808194,31.7536538041383,99152.9988775551,0.0,1.0
2007-10-29,77.03,77.05,76.5499,76.82,34300,32.1628396125283,32.1711903433117,31.9623803200711,32.0751569393018,82148.4990700516,0.0,1.0
2007-10-30,76.5485,76.79,76.28,76.4899,23500,31.9617957689163,32.0626308431266,31.8496872081482,31.9373281277207,56282.4993628634,0.0,1.0
2007-10-31,77.95,78.06,77.0399,77.08,54800,32.5469732285678,32.5929022478769,32.1669732242661,32.1837164394869,131245.998514252,0.0,1.0
2007-11-01,75.59,76.61,75.51,76.2299,83900,31.5615869961185,31.9874742660754,31.5281840729847,31.8287686275356,200940.497725287,0.0,1.0
2007-11-02,76.12,76.28,75.4388,76.07,70200,31.7828813618805,31.8496872081482,31.4984554713955,31.7620045349218,168128.998096724,0.0,1.0
2007-11-05,75.4,75.64,74.626,74.99,110800,31.4822550536756,31.5824638230772,31.1590817723554,31.3110650726145,265365.996995969,0.0,1.0
2007-11-06,76.24,76.24,75.18,75.18,120100,31.8329857465813,31.8329857465813,31.3903970150574,31.3903970150574,287639.496743825,0.0,1.0
2007-11-07,74.43,75.97,74.39,75.32,46600,31.0772446106774,31.7202508810044,31.0605431491104,31.4488521305417,111606.998736572,0.0,1.0
2007-11-08,74.94,75.25,74.0,74.97,68500,31.2901882456558,31.4196245727996,30.8977038988328,31.302714341831,164057.498142815,0.0,1.0
2007-11-09,73.05,74.0,72.88,73.1,112100,30.5010441866181,30.8977038988328,30.4300629749586,30.5219210135767,268479.496960723,0.0,1.0
2007-11-12,71.56,72.7799,71.56,71.56,41900,29.8789147432497,30.3882675673873,29.8789147432497,29.8789147432497,100350.498863999,0.0,1.0
2007-11-13,74.29,74.3,71.35,71.35,83600,31.0187894951931,31.0229648605848,29.7912320700233,29.7912320700233,200221.99773342,0.0,1.0
2007-11-14,73.45,74.7,73.25,74.05,32000,30.6680588022874,31.1899794762542,30.5845514944528,30.9185807257915,76639.9991324098,0.0,1.0
2007-11-15,71.94,73.08,71.55,72.67,327000,30.0375786281356,30.5135702827933,29.8747393778579,30.3423803017322,783164.991134311,0.0,1.0
2007-11-16,72.79,72.79,71.5,71.5,28800,30.392484686433,30.392484686433,29.8538625508993,29.8538625508993,68975.9992191687,0.0,1.0
2007-11-19,70.99,73.65,70.7401,71.48,62200,29.6409189159208,30.7515661101221,29.5365765347814,29.8455118201158,148968.998313622,0.0,1.0
2007-11-20,72.32,72.69,71.464,71.61,47400,30.1962425130215,30.3507310325156,29.838831235489,29.8997915702084,113522.998714882,0.0,1.0
2007-11-21,70.54,71.27,70.326,70.86,30400,29.4530274732928,29.7578291468894,29.3636746539097,29.5866391658283,72807.9991757892,0.0,1.0
2007-11-23,72.34,72.42,70.98,70.98,13900,30.2045932438049,30.2379961669388,29.6367435505291,29.6367435505291,33290.4996231405,0.0,1.0
2007-11-26,70.87,72.55,70.84,71.65,23100,29.59081453122,30.2922759170314,29.5782884350448,29.9164930317753,55324.4993737083,0.0,1.0
2007-11-27,72.47,72.47,68.64,68.64,16600,30.2588729938975,30.2588729938975,28.6597080488633,28.6597080488633,39756.9995499375,0.0,1.0
2007-11-28,74.66,74.75,72.91,73.3,22500,31.1732780146873,31.2108563032129,30.4425890711338,30.6054283214114,53887.4993899756,0.0,1.0
2007-11-29,73.71,74.01,73.1775,73.308,39000,30.7766183024725,30.9018792642246,30.5542800953627,30.6087686137248,93404.9989426244,0.0,1.0
2007-11-30,74.11,74.99,73.84,74.2,40200,30.9436329181419,31.3110650726145,30.8308980525651,30.9812112066675,96278.9989100897,0.0,1.0
2007-12-03,73.74,74.04,72.75,73.24,11300,30.7891443986477,30.9144053603998,30.375783224866,30.580376129061,27063.4996936322,0.0,1.0
2007-12-04,73.3948,73.63,73.13,73.26,27400,30.6450107853251,30.7432153793387,30.5344471097519,30.5887268598445,65622.9992571258,0.0,1.0
2007-12-05,74.2399,74.4188,73.81,74.27,44900,30.9978709145805,31.0725682014386,30.8183719563899,31.0104387644096,107535.498782663,0.0,1.0
2007-12-06,75.27,75.27,74.19,74.75,36700,31.4279753035831,31.4279753035831,30.9770358412758,31.2108563032129,87896.4990049823,0.0,1.0
2007-12-07,74.98,75.26,74.9001,74.97,34100,31.3068897072228,31.4237999381913,31.2735285377428,31.302714341831,81669.499075474,0.0,1.0
2007-12-10,75.89,75.96,75.46,75.5,50600,31.6868479578706,31.7160755156127,31.507307246026,31.5240087075929,121186.998628123,0.0,1.0
2007-12-11,73.69,76.1,73.42,75.62,54400,30.7682675716891,31.774530631097,30.6555327061122,31.5741130922938,130287.998525096,0.0,1.0
2007-12-12,75.0799,76.2,74.52,76.04,59100,31.3486016074862,31.8162842850143,31.114822899203,31.7494784387466,141544.498397669,0.0,1.0
2007-12-13,74.14,74.2599,73.236,73.35,33300,30.9561590143171,31.006221645364,30.5787059829043,30.6263051483701,79753.4990971639,0.0,1.0
2007-12-14,72.08,72.92,71.91,72.54,61500,30.0960337436199,30.4467644365255,30.0250525319604,30.2881005516396,147292.4983326,0.0,1.0
2007-12-17,68.96,70.04,68.96,69.73,101000,29.5417289356748,30.0043894236465,29.5417289356748,29.871588728025,235766.837315641,1.79244,1.0
2007-12-18,69.56,69.83,68.51,69.41,51600,29.7987625401035,29.9144276620964,29.3489537323533,29.7345041389963,120451.176291951,0.0,1.0
2007-12-19,68.69,69.36,68.37,69.15,68400,29.4260638136819,29.7130846719606,29.2889792246532,29.6231229104106,159667.838340493,0.0,1.0
2007-12-20,68.71,69.0,68.39,68.92,60400,29.4346316004962,29.5588645093034,29.2975470114675,29.5245933620462,140993.237364997,0.0,1.0
2007-12-21,69.7,69.86,69.12,69.68,74100,29.8587370478036,29.9272793423179,29.6102712301891,29.8501692609893,172973.491535534,0.0,1.0
2007-12-24,70.13,72.15,70.01,71.97,47800,30.0429444643108,30.9082909325542,29.9915377434251,30.8311808512256,111580.74082859,0.0,1.0
2007-12-26,71.06,71.31,70.19,70.3199,55700,30.4413465511753,30.548443886354,30.0686478247537,30.1242956001125,130021.909291893,0.0,1.0
2007-12-27,70.4,71.0,70.35,70.97,49200,30.1586095863037,30.4156431907325,30.137190119268,30.402791510511,114848.795999302,0.0,1.0
2007-12-28,70.98,71.27,70.98,71.18,24200,30.4070754039182,30.5313083127254,30.4070754039182,30.4927532720611,56490.6679508763,0.0,1.0
2007-12-31,69.76,71.02,69.75,70.1,49000,29.8844404082464,30.4242109775467,29.8801565148393,30.0300927840894,114381.930974915,0.0,1.0
2008-01-02,70.11,70.73,69.8301,70.6714,68500,30.0343766774965,30.2999780687395,29.9144705010305,30.2748744533737,159901.270852687,0.0,1.0
2008-01-03,70.18,70.57,70.0901,70.45,34400,30.0643639313465,30.2314357742252,30.0258517296163,30.1800290533395,80300.7841946342,0.0,1.0
2008-01-04,68.3801,69.9201,68.3,69.84,128900,29.2933059569944,29.9530255416948,29.2589919708032,29.9187115555036,300894.508217685,0.0,1.0
2008-01-07,69.24,69.4299,68.82,68.97,107900,29.6616779510749,29.7430290868766,29.4817544279748,29.5460128290819,251873.680657006,0.0,1.0
2008-01-08,68.25,70.18,68.18,69.93,157600,29.2375725037675,30.0643639313465,29.2075852499175,29.9572665961679,367889.639217277,0.0,1.0
2008-01-09,68.85,69.69,67.93,68.82,73200,29.4946061081962,29.8544531543964,29.1004879147388,29.4817544279748,170872.598925791,0.0,1.0
2008-01-10,69.29,69.7599,68.37,68.94,99900,29.6830974181106,29.8843975693124,29.2889792246532,29.5331611488605,233199.07968151,0.0,1.0
2008-01-11,67.99,68.73,67.87,68.43,40500,29.1261912751817,29.4431993873105,29.0747845542959,29.3146825850961,94540.16743845,0.0,1.0
2008-01-14,69.2,69.35,68.72,69.07,57600,29.6445423774463,29.7088007785535,29.4389154939033,29.5888517631534,134457.127023573,0.0,1.0
2008-01-15,66.9,68.31,66.81,67.32,78900,28.6592468938028,29.2632758642103,28.6206918531385,28.8391704169029,184178.252120833,0.0,1.0
2008-01-16,65.74,66.9599,65.51,66.22,55300,28.162315258574,28.6849074153116,28.0637857102096,28.3679421421169,129088.179243118,0.0,1.0
2008-01-17,64.46,66.7,64.34,66.32,78500,27.6139769024594,28.5735690256599,27.5625701815736,28.4107810761884,183244.522072057,0.0,1.0
2008-01-18,65.12,66.15,64.23,66.03,111400,27.896713867331,28.3379548882669,27.515447354095,28.2865481673812,260043.818583786,0.0,1.0
2008-01-22,62.488,62.8399,59.0,59.26,112500,26.7691931225703,26.9199433315677,25.274971102158,25.3863523307437,262611.576217917,0.0,1.0
2008-01-23,62.11,62.14,58.5001,59.34,84500,26.6072619517802,26.6201136320016,25.0608192707348,25.4206234780009,197250.47280368,0.0,1.0
2008-01-24,64.8999,64.8999,62.37,63.25,82400,27.8024253734397,27.8024253734397,26.718643180366,27.0956258001948,192348.390047612,0.0,1.0
2008-01-25,63.69,68.44,63.51,66.91,137100,27.2841171101092,29.3189664785032,27.2070070287805,28.66353078721,320035.974217567,0.0,1.0
2008-01-28,64.7799,64.7799,63.0901,63.52,35300,27.7510186525539,27.7510186525539,27.0271263446145,27.2112909221877,82401.6768043776,0.0,1.0
2008-01-29,64.91,64.98,64.04,64.6,58800,27.8067521057809,27.8367393596309,27.4340533793593,27.6739514101594,137258.317169898,0.0,1.0
2008-01-30,64.3201,65.83,63.92,64.3,30700,27.5540452336934,28.2008702992383,27.3826466584735,27.545434607945,71663.781243467,0.0,1.0
2008-01-31,64.73,65.05,62.89,63.98,55500,27.7296420244523,27.8667266134809,26.9414056375375,27.4083500189164,129555.044267506,0.0,1.0
2008-02-01,65.8101,66.21,64.86,65.5,86400,28.1923453513581,28.3636582487098,27.7853326387452,28.0595018168025,201685.69053536,0.0,1.0
2008-02-04,64.81,65.53,64.78,65.15,29700,27.7639131717094,28.0723534970239,27.751061491488,27.9095655475524,69329.4561215302,0.0,1.0
2008-02-05,61.84,63.22,61.81,62.89,71300,26.4915968297873,27.0827741199733,26.4787451495658,26.9414056375375,166437.381194111,0.0,1.0
2008-02-06,61.93,63.04,61.81,62.75,55000,26.5301518704516,27.0056640386447,26.4787451495658,26.8814311298375,128387.881706537,0.0,1.0
2008-02-07,61.67,62.15,60.95,61.29,83600,26.4187706418658,26.6243975254088,26.1103303165513,26.2559826923943,195149.580193936,0.0,1.0
2008-02-08,61.0999,61.55,60.54,60.85,53400,26.1745458787244,26.36736392098,25.9346906868584,26.0674913824799,124652.961511438,0.0,1.0
2008-02-11,61.1692,61.23,60.18,60.19,59900,26.2042332600359,26.2302793319514,25.7804705242011,25.7847544176083,139826.074804029,0.0,1.0
2008-02-12,62.03,63.04,61.91,62.48,68400,26.572990804523,27.0056640386447,26.5215840836373,26.7657660078446,159667.838340494,0.0,1.0
2008-02-13,62.72,62.78,61.97,62.23,25000,26.8685794496161,26.8942828100589,26.5472874440801,26.6586686726659,58358.1280484259,0.0,1.0
2008-02-14,62.26,63.1299,62.26,62.73,39400,26.6715203528874,27.0441762403749,26.6715203528874,26.8728633430232,91972.4098043192,0.0,1.0
2008-02-15,62.266,62.266,61.67,62.04,20900,26.6740906889317,26.6740906889317,26.4187706418658,26.5772746979302,48787.395048484,0.0,1.0
2008-02-19,63.04,63.85,62.8801,63.54,26200,27.0056640386447,27.3526594046235,26.9371645830645,27.219858709002,61159.3181947504,0.0,1.0
2008-02-20,62.7,62.96,61.86,62.2,169300,26.8600116628018,26.9713928913875,26.5001646166015,26.6458169924445,395201.24314394,0.0,1.0
2008-02-21,62.35,63.3099,62.05,63.1,31900,26.7100753935517,27.1212863217036,26.5815585913373,27.0313673990876,74464.9713897915,0.0,1.0
2008-02-22,62.99,63.06,61.834,62.06,138400,26.984244571609,27.014231825459,26.489026493743,26.5858424847445,323070.596876086,0.0,1.0
2008-02-25,64.47,64.5,63.18,63.63,42200,27.6182607958665,27.6311124760879,27.0656385463447,27.2584137496663,98508.520145743,0.0,1.0
2008-02-26,65.79,66.05,64.57,64.69,82400,28.1837347256097,28.2951159541955,27.661099729938,27.7125064508237,192348.390047612,0.0,1.0
2008-02-27,66.0,66.22,65.1386,65.42,40700,28.2736964871598,28.3679421421169,27.9046819090682,28.0252306695453,95007.0324628373,0.0,1.0
2008-02-28,65.33,65.5828,64.9401,65.38,42100,27.986675628881,28.0949724542136,27.8196466249364,28.0080950959167,98275.0876335493,0.0,1.0
2008-02-29,63.1692,64.3,63.07,64.3,37200,27.061011941465,27.545434607945,27.0185157188661,27.545434607945,86836.8945360579,0.0,1.0
2008-03-03,63.18,63.2501,62.68,63.2501,19500,27.0656385463447,27.0956686391288,26.8514438759875,27.0956686391288,45519.3398777723,0.0,1.0
2008-03-04,61.97,62.33,61.3464,62.2,48600,26.5472874440801,26.7015076067374,26.2801438512106,26.6458169924445,113448.20092614,0.0,1.0
2008-03-05,62.6,63.04,61.98,61.98,20900,26.8171727287303,27.0056640386447,26.5515713374873,26.5515713374873,48787.3950484841,0.0,1.0
2008-03-06,61.41,62.61,61.37,62.55,88800,26.30738941328,26.8214566221375,26.2902538396514,26.7957532616946,207288.070828009,0.0,1.0
2008-03-07,60.35,61.5599,60.1301,60.99,164100,25.8532967121226,26.3716049754531,25.7590938960995,26.1274658901799,383062.752509868,0.0,1.0
2008-03-10,60.04,61.33,59.95,61.1396,444100,25.7204960165011,26.2731182660228,25.6819409758368,26.1915529355508,1036673.78665224,0.0,1.0
2008-03-11,63.0,63.0,61.02,62.44,123800,26.9885284650161,26.9885284650161,26.1403175704013,26.748630434216,288989.450095806,0.0,1.0
2008-03-12,62.71,63.5499,62.6301,63.12,18100,26.8642955562089,27.2240997634751,26.8300672478858,27.0399351859019,42251.2847070604,0.0,1.0
2008-03-13,62.91,63.09,61.49,62.08,61200,26.9499734243518,27.0270835056804,26.3416605605372,26.5944102715587,142860.697462547,0.0,1.0
2008-03-14,61.25,63.1,60.8044,63.09,36000,26.2388471187657,27.0313673990876,26.0479568285433,27.0270835056804,84035.7043897333,0.0,1.0
2008-03-17,60.46,60.96,59.68,59.69,31700,25.9004195396012,26.1146142099585,25.5662758538438,25.570559747251,73998.1063654041,0.0,1.0
2008-03-18,62.62,62.6799,61.44,61.74,27700,26.8257405155446,26.8514010370534,26.3202410935014,26.4487578957158,64660.805877656,0.0,1.0
2008-03-19,60.31,62.56,60.31,62.22,21400,25.836161138494,26.8000371551017,25.836161138494,26.6543847792588,49954.5576094526,0.0,1.0
2008-03-20,61.3,61.59,59.9,60.2,25700,26.2602665858014,26.3844994946086,25.660521508801,25.7890383110154,59992.1556337819,0.0,1.0
2008-03-24,62.88,63.28,61.8,62.01,46600,26.9371217441304,27.1084774804162,26.4744612561587,26.5644230177087,108779.550682266,0.0,1.0
2008-03-25,64.0299,64.0899,63.1715,63.45,26600,27.429726647018,27.4554300074609,27.0619972369487,27.1813036683377,62093.0482435253,0.0,1.0
2008-03-26,63.94,64.19,63.5,63.85,11100,27.3912144452878,27.4983117804664,27.2027231353734,27.3526594046235,25911.0088535011,0.0,1.0
2008-03-27,63.8399,65.0,63.78,65.0,15100,27.3483326722823,27.8453071464452,27.3226721507735,27.8453071464452,35248.3093412492,0.0,1.0
2008-03-28,63.53,64.1436,63.3912,64.01,17800,27.2155748155948,27.4784345150573,27.1561143751037,27.4212016991378,41550.9871704793,0.0,1.0
2008-03-31,63.8312,64.09,63.64,63.64,5300,27.3446056850181,27.455472846395,27.2626976430734,27.2626976430734,12371.9231462663,0.0,1.0
2008-04-01,65.9,65.9,64.45,64.56,22400,28.2308575530883,28.2308575530883,27.6096930090522,27.6568158365308,52288.8827313897,0.0,1.0
2008-04-02,66.22,66.5499,65.74,66.13,14100,28.3679421421169,28.5092677856187,28.162315258574,28.3293871014526,32913.9842193123,0.0,1.0
2008-04-03,66.41,66.81,65.3,65.55,12500,28.4493361168527,28.6206918531385,27.9738239486596,28.0809212838382,29179.064024213,0.0,1.0
2008-04-04,66.48,66.82,66.15,66.565,17900,28.4793233707027,28.6249757465457,28.3379548882669,28.5157364646635,41784.419682673,0.0,1.0
2008-04-07,66.73,67.0936,66.62,66.95,10700,28.5864207058814,28.7421830701652,28.5392978784028,28.6806663608386,24977.2788047263,0.0,1.0
2008-04-08,66.22,66.37,65.89,65.92,14900,28.3679421421169,28.4322005432241,28.2265736596812,28.2394253399026,34781.4443168619,0.0,1.0
2008-04-09,65.53,66.2112,65.45,66.17,14500,28.0723534970239,28.3641723159187,28.0380823497668,28.3465226750812,33847.7142680871,0.0,1.0
2008-04-10,65.56,65.65,61.8,65.44,29500,28.0852051772454,28.1237602179097,26.4744612561587,28.0337984563596,68862.5910971425,0.0,1.0
2008-04-11,64.644,65.31,64.64,64.99,17100,27.6928005411508,27.9781078420667,27.691086983788,27.8410232530381,39916.9595851234,0.0,1.0
2008-04-14,64.6,64.85,64.47,64.71,53100,27.6739514101594,27.781048745338,27.6182607958665,27.721074237638,123952.663974857,0.0,1.0
2008-04-15,65.03,65.05,64.58,64.95,15000,27.8581588266666,27.8667266134809,27.6653836233451,27.8238876794095,35014.8768290556,0.0,1.0
2008-04-16,67.08,67.08,66.16,66.16,22900,28.7363569751315,28.7363569751315,28.3422387816741,28.3422387816741,53456.0452923581,0.0,1.0
2008-04-17,66.51,66.66,66.18,66.19,26600,28.4921750509242,28.5564334520313,28.3508065684884,28.3550904618955,62093.0482435252,0.0,1.0
2008-04-18,67.19,67.39,66.81,66.92,27000,28.7834798026101,28.869157670753,28.6206918531385,28.6678146806171,63026.7782922999,0.0,1.0
2008-04-21,67.4,67.52,67.02,67.224,18900,28.8734415641601,28.9248482850459,28.7106536146886,28.7980450401943,44118.74480461,0.0,1.0
2008-04-22,67.12,67.35,66.78,67.12,13500,28.75349254876,28.8520220971244,28.6078401729171,28.75349254876,31513.3891461501,0.0,1.0
2008-04-23,67.1401,67.45,66.722,66.94,12000,28.7621031745084,28.8948610311958,28.5829935911556,28.6763824674314,28011.9014632445,0.0,1.0
2008-04-24,66.5,66.8099,65.91,66.24,23700,28.487891157517,28.6206490142045,28.2351414464954,28.3765099289312,55323.5053899079,0.0,1.0
2008-04-25,66.83,66.93,66.46,66.9,29300,28.6292596399528,28.6720985740243,28.4707555838884,28.6592468938028,68395.7260727553,0.0,1.0
2008-04-28,66.96,67.34,66.96,67.02,12900,28.6849502542457,28.8477382037172,28.6849502542457,28.7106536146886,30112.7940729878,0.0,1.0
2008-04-29,66.42,66.61,66.27,66.46,16100,28.4536200102599,28.5350139849956,28.3893616091527,28.4707555838884,37582.6344631863,0.0,1.0
2008-04-30,66.73,67.26,66.58,66.58,22300,28.5864207058814,28.8134670564601,28.5221623047742,28.5221623047742,52055.4502191959,0.0,1.0
2008-05-01,67.3486,67.4,66.33,66.33,22900,28.8514223520474,28.8734415641601,28.4150649695955,28.4150649695955,53456.0452923581,0.0,1.0
2008-05-02,67.53,67.87,67.28,67.87,20800,28.929132178453,29.0747845542959,28.8220348432744,29.0747845542959,48553.9625362904,0.0,1.0
2008-05-05,67.74,67.84,67.57,67.57,13300,29.019093940003,29.0619328740745,28.9462677520816,28.9462677520816,31046.5241217627,0.0,1.0
2008-05-06,67.92,68.07,66.85,66.85,30400,29.0962040213317,29.1604624224388,28.6378274267671,28.6378274267671,70963.4837068859,0.0,1.0
2008-05-07,66.2292,67.4,66.2292,67.4,13600,28.3718833240515,28.8734415641601,28.3718833240515,28.8734415641601,31746.8216583438,0.0,1.0
2008-05-08,67.03,67.446,66.9501,67.07,34500,28.7149375080957,28.893147473833,28.6807091997726,28.7320730817243,80534.2167068279,0.0,1.0
2008-05-09,66.55,66.718,66.0,66.52,33100,28.5093106245527,28.5812800337928,28.2736964871598,28.4964589443313,77266.1615361161,0.0,1.0
2008-05-12,67.63,67.778,67.07,67.07,22400,28.9719711125245,29.0353727349502,28.7320730817243,28.7320730817243,52288.8827313896,0.0,1.0
2008-05-13,67.334,67.58,67.2601,67.4,9700,28.8451678676729,28.9505516454887,28.8135098953941,28.8734415641601,22642.9536827893,0.0,1.0
2008-05-14,67.21,67.76,67.21,67.27,17700,28.7920475894243,29.0276617268173,28.7920475894243,28.8177509498672,41317.5546582856,0.0,1.0
2008-05-15,68.06,68.06,67.3701,67.41,24000,29.1561785290317,29.1561785290317,28.8606327228727,28.8777254575673,56023.8029264889,0.0,1.0
2008-05-16,68.61,68.61,67.782,68.13,67200,29.3917926664247,29.3917926664247,29.0370862923131,29.1861657828817,156866.648194169,0.0,1.0
2008-05-19,68.139,68.672,68.04,68.45,50200,29.1900212869482,29.418352805549,29.1476107422174,29.3232503719104,117183.121121239,0.0,1.0
2008-05-20,68.14,68.45,67.82,68.35,26500,29.1904496762889,29.3232503719104,29.0533650872602,29.2804114378389,61859.6157313315,0.0,1.0
2008-05-21,67.34,68.22,67.15,68.22,18500,28.8477382037172,29.224720823546,28.7663442289815,29.224720823546,43185.0147558353,0.0,1.0
2008-05-22,67.77,68.04,67.65,67.77,13800,29.0319456202245,29.1476107422174,28.9805388993387,29.0319456202245,32213.6866827311,0.0,1.0
2008-05-23,67.17,67.79,67.13,67.78,15600,28.7749120157958,29.0405134070388,28.7577764421672,29.0362295136316,36415.4719022178,0.0,1.0
2008-05-27,67.2,67.2799,66.77,66.96,23200,28.7877636960172,28.8219920043403,28.6035562795099,28.6849502542457,54156.3428289393,0.0,1.0
2008-05-28,67.27,67.27,66.73,67.22,13400,28.8177509498672,28.8177509498672,28.5864207058814,28.7963314828315,31279.9566339563,0.0,1.0
2008-05-29,66.85,67.09,66.59,66.68,10300,28.6378274267671,28.7406408685386,28.5264461981813,28.5650012388456,24043.5487559515,0.0,1.0
2008-05-30,67.39,67.49,67.08,67.08,11500,28.869157670753,28.9119966048244,28.7363569751315,28.7363569751315,26844.7389022759,0.0,1.0
2008-06-02,66.141,66.56,65.83,66.56,24100,28.3340993842005,28.5135945179599,28.2008702992383,28.5135945179599,56257.2354386826,0.0,1.0
2008-06-03,65.63,66.23,65.41,66.03,9600,28.1151924310954,28.3722260355241,28.0209467761382,28.2865481673812,22409.5211705955,0.0,1.0
2008-06-04,65.41,65.84,65.28,65.28,18900,28.0209467761382,28.2051541926454,27.9652561618453,27.9652561618453,44118.74480461,0.0,1.0
2008-06-05,66.76,66.76,65.86,65.95,35700,28.5992723861028,28.5992723861028,28.2137219794597,28.252277020124,83335.4068531523,0.0,1.0
2008-06-06,64.87,65.85,64.78,65.82,23300,27.7896165321523,28.2094380860526,27.751061491488,28.1965864058311,54389.775341133,0.0,1.0
2008-06-09,64.51,65.37,64.09,65.37,61000,27.6353963694951,28.0038112025096,27.455472846395,28.0038112025096,142393.832438159,0.0,1.0
2008-06-10,63.68,64.13,63.5,63.65,47900,27.279833216702,27.4726084200236,27.2027231353734,27.2669815364806,111814.173340784,0.0,1.0
2008-06-11,62.65,63.6415,62.64,63.6,54700,26.838592195766,27.2633402270845,26.8343083023589,27.2455620694449,127687.584169956,0.0,1.0
2008-06-12,62.623,63.01,62.33,62.46,27700,26.8270256835667,26.9928123584233,26.7015076067374,26.7571982210303,64660.8058776561,0.0,1.0
2008-06-13,63.48,63.5,62.5,62.5,82300,27.1941553485591,27.2027231353734,26.7743337946589,26.7743337946589,192114.957535418,0.0,1.0
2008-06-16,63.421,63.493,63.092,63.31,11000,27.1688803774569,27.1997244099884,27.0279402843619,27.1213291606376,25677.5763413075,0.0,1.0
2008-06-17,63.39,63.91,63.37,63.84,13900,27.1556003078948,27.3783627650664,27.1470325210805,27.3483755112163,32447.1191949248,0.0,1.0
2008-06-18,62.82,62.9499,62.6,62.81,11200,26.9114183836875,26.9670661590463,26.8171727287303,26.9071344902804,26144.4413656948,0.0,1.0
2008-06-19,62.45,62.5349,62.0,62.49,25900,26.7529143276231,26.7892845826498,26.5601391243016,26.7700499012517,60459.0206581694,0.0,1.0
2008-06-20,60.7807,61.66,60.62,60.77,50700,26.0378040011683,26.4144867484586,25.9689618341155,26.0332202352227,118350.283682208,0.0,1.0
2008-06-23,60.65,61.18,60.26,60.58,101000,25.981813514337,26.2088598649157,25.8147416714583,25.9518262604869,235766.83731564,0.0,1.0
2008-06-24,60.3,60.762,59.0,59.89,65900,25.8318772450869,26.029793120497,25.274971102158,25.6562376153939,153832.025535651,0.0,1.0
2008-06-25,61.6801,62.1,61.24,61.24,29300,26.423097374207,26.602978058373,26.2345632253585,26.2345632253585,68395.7260727552,0.0,1.0
2008-06-26,60.02,60.9001,59.88,60.53,22500,25.7119282296868,26.0889536884497,25.6519537219868,25.9304067934512,52522.3152435833,0.0,1.0
2008-06-27,59.85,60.405,59.77,60.05,48400,25.6391020417653,25.8768581258619,25.6048308945082,25.7247799099082,112981.335901753,0.0,1.0
2008-06-30,59.71,60.2699,59.71,59.91,24000,25.5791275340653,25.8189827259314,25.5791275340653,25.6648054022082,56023.8029264889,0.0,1.0
2008-07-01,58.72,58.8,57.8,58.25,81300,25.1550220867579,25.1892932340151,24.7609038933005,24.9536790966221,189780.632413481,0.0,1.0
2008-07-02,58.0,59.71,58.0,59.45,26800,24.8465817614434,25.5791275340653,24.8465817614434,25.4677463054795,62559.9132679127,0.0,1.0
2008-07-03,59.2101,59.49,58.8012,59.3,11900,25.3649757026421,25.4848818791081,25.1898073012239,25.4034879043723,27778.4689510507,0.0,1.0
2008-07-07,58.2478,58.924,57.73,58.26,42300,24.9527366400725,25.2424135122637,24.7309166394505,24.9579629900292,98741.9526579366,0.0,1.0
2008-07-08,58.58,58.6499,57.5701,57.95,29000,25.0950475790579,25.1249919939738,24.6624171838702,24.8251622944077,67695.428536174,0.0,1.0
2008-07-09,58.06,59.48,57.87,59.38,99100,24.8722851218863,25.4805979857009,24.7908911471505,25.4377590516295,231331.61958396,0.0,1.0
2008-07-10,59.19,59.24,57.77,58.64,89800,25.3563650768937,25.3777845439295,24.7480522130791,25.1207509395007,209622.395949946,0.0,1.0
2008-07-11,57.55,57.97,56.6,57.81,160000,24.6538065581219,24.833730081222,24.2468366844431,24.7651877867077,373492.019509926,0.0,1.0
2008-07-14,57.565,58.42,57.4386,57.81,35200,24.6602323982326,25.0265052845435,24.6060839855663,24.7651877867077,82168.2442921837,0.0,1.0
2008-07-15,56.13,56.87,55.64,56.2,41900,24.0454936943072,24.362501806436,23.8355829173571,24.0754809481572,97808.222609162,0.0,1.0
2008-07-16,57.35,57.35,55.72,55.72,15600,24.568128689979,24.568128689979,23.8698540646143,23.8698540646143,36415.4719022177,0.0,1.0
2008-07-17,58.96,59.172,58.5401,59.15,25800,25.2578355285294,25.3486540687609,25.0779548443633,25.3392295032651,60225.5881459755,0.0,1.0
2008-07-18,60.08,60.143,59.58,59.82,24500,25.7376315901297,25.7646201185947,25.5234369197724,25.6262503615439,57190.9654874574,0.0,1.0
2008-07-21,60.54,60.8,60.3601,60.79,14000,25.9346906868584,26.0460719154441,25.8576234444638,26.041788022037,32680.5517071185,0.0,1.0
2008-07-22,60.0,60.0,58.86,58.86,31500,25.7033604428725,25.7033604428725,25.2149965944579,25.2149965944579,73531.2413410167,0.0,1.0
2008-07-23,61.14,61.514,60.86,61.04,44200,26.1917242912871,26.3519419047143,26.071775275887,26.1488853572156,103177.170389617,0.0,1.0
2008-07-24,60.28,61.44,60.28,61.43,33900,25.8233094582726,26.3202410935014,25.8233094582726,26.3159572000943,79133.6216336655,0.0,1.0
2008-07-25,60.06,60.45,59.82,59.97,27400,25.7290638033154,25.896135646194,25.6262503615439,25.6905087626511,63960.5083410748,0.0,1.0
2008-07-28,58.25,59.42,58.2119,59.33,29900,24.9536790966221,25.4548946252581,24.9373574627408,25.4163395845938,69796.3211459173,0.0,1.0
2008-07-29,58.82,58.97,57.68,57.86,28800,25.1978610208293,25.2621194219365,24.7094971724148,24.7866072537434,67228.5635117868,0.0,1.0
2008-07-30,59.34,59.34,58.812,59.05,21300,25.4206234780009,25.4206234780009,25.1944339061036,25.2963905691937,49721.1250972589,0.0,1.0
2008-07-31,58.83,59.4518,58.79,59.18,22600,25.2021449142365,25.4685174062928,25.1850093406079,25.3520811834866,52755.747755777,0.0,1.0
2008-08-01,58.17,58.98,58.04,58.98,27300,24.9194079493649,25.2664033153437,24.863717335072,25.2664033153437,63727.0758288811,0.0,1.0
2008-08-04,57.8701,58.28,57.578,58.28,12000,24.7909339860846,24.9665307768435,24.6658014596619,24.9665307768435,28011.9014632445,0.0,1.0
2008-08-05,60.08,60.097,59.47,59.47,90000,25.7376315901297,25.7449142089218,25.4763140922938,25.4763140922938,210089.260974333,0.0,1.0
2008-08-06,60.4999,60.579,59.76,59.77,39600,25.9175122742957,25.9513978711462,25.600547001101,25.6048308945082,92439.2748287067,0.0,1.0
2008-08-07,59.25,60.09,59.25,59.85,18400,25.3820684373366,25.7419154835368,25.3820684373366,25.6391020417653,42951.5822436415,0.0,1.0
2008-08-08,59.53,59.696,58.53,58.53,28500,25.5020174527367,25.5731300832953,25.0736281120221,25.0736281120221,66528.2659752055,0.0,1.0
2008-08-11,59.95,60.35,59.83,59.95,23600,25.6819409758368,25.8532967121226,25.630534254951,25.6819409758368,55090.0728777141,0.0,1.0
2008-08-12,59.44,59.85,59.271,59.85,30500,25.4634624120724,25.6391020417653,25.3910646134916,25.6391020417653,71196.9162190795,0.0,1.0
2008-08-13,58.02,58.44,57.55,58.44,14600,24.8551495482577,25.0350730713578,24.6538065581219,25.0350730713578,34081.1467802808,0.0,1.0
2008-08-14,57.38,57.905,57.2588,57.29,37600,24.5809803702004,24.8058847740755,24.5290595821058,24.5424253295361,87770.6245848327,0.0,1.0
2008-08-15,57.23,57.38,57.0,57.19,24200,24.5167219690932,24.5809803702004,24.4181924207289,24.4995863954646,56490.6679508764,0.0,1.0
2008-08-18,56.63,57.65,56.5901,57.44,23300,24.2596883646645,24.6966454921933,24.24259562997,24.6066837306433,54389.775341133,0.0,1.0
2008-08-19,55.8,56.0299,55.6442,55.89,52900,23.9041252118714,24.0026119213017,23.8373821525881,23.9426802525357,123485.798950469,0.0,1.0
2008-08-20,55.94,55.94,55.41,55.57,17800,23.9640997195715,23.9640997195715,23.7370533689928,23.8055956635071,41550.9871704792,0.0,1.0
2008-08-21,55.76,55.834,55.28,55.3,21200,23.8869896382428,23.9186904494557,23.6813627546999,23.6899305415142,49487.6925850653,0.0,1.0
2008-08-22,56.095,56.45,55.96,55.96,22500,24.0305000673822,24.1825782833359,23.9726675063858,23.9726675063858,52522.3152435834,0.0,1.0
2008-08-25,55.06,55.93,54.06,55.81,32700,23.5871170997427,23.9598158261643,23.1587277590281,23.9084091052786,76332.4314873411,0.0,1.0
2008-08-26,55.2,55.55,54.82,54.82,15100,23.6470916074427,23.7970278766928,23.4843036579712,23.4843036579712,35248.3093412493,0.0,1.0
2008-08-27,55.56,55.774,55.26,55.26,21100,23.8013117700999,23.8929870890128,23.6727949678856,23.6727949678856,49254.2600728716,0.0,1.0
2008-08-28,56.74,56.99,56.57,56.66,18700,24.3068111921431,24.4139085273217,24.2339850042216,24.2725400448859,43651.8797802226,0.0,1.0
2008-08-29,56.5,56.96,56.35,56.75,16400,24.2039977503716,24.4010568471003,24.1397393492644,24.3110950855502,38282.9319997674,0.0,1.0
2008-09-02,56.23,57.27,56.2,57.0,43000,24.0883326283787,24.5338575427218,24.0754809481572,24.4181924207289,100375.980243293,0.0,1.0
2008-09-03,56.24,56.427,55.81,56.17,14900,24.0926165217858,24.1727253284994,23.9084091052786,24.0626292679358,34781.4443168619,0.0,1.0
2008-09-04,53.7399,55.5386,53.61,55.5386,24900,23.0216003310654,23.7921442382086,22.9659525557066,23.7921442382086,58124.6955362322,0.0,1.0
2008-09-05,53.2,53.2664,52.4,53.18,14700,22.7903129260136,22.8187579782371,22.447601453442,22.7817451391993,34314.5792924745,0.0,1.0
2008-09-08,54.7,56.62,54.0591,55.4,36900,23.4328969370854,24.2554044712573,23.1583422086215,23.7327694755856,86136.5969994768,0.0,1.0
2008-09-09,53.29,55.292,53.27,55.06,90200,22.8288679666779,23.6865034267884,22.8203001798636,23.5871170997427,210556.125998721,0.0,1.0
2008-09-10,53.65,54.25,53.5164,54.23,26900,22.9830881293352,23.2401217337639,22.9258553134157,23.2315539469496,62793.3457801062,0.0,1.0
2008-09-11,53.07,53.1788,51.6842,51.72,24700,22.7346223117207,22.7812310719905,22.1409603633585,22.1562967017561,57657.8305118449,0.0,1.0
2008-09-12,54.04,54.056,52.85,53.1,56400,23.1501599722138,23.1570142016653,22.6403766567635,22.7474739919422,131655.936877249,0.0,1.0
2008-09-15,51.37,51.83,51.11,51.21,26700,22.006360432506,22.2034195292347,21.8949792039202,21.9378181379917,62326.4807557189,0.0,1.0
2008-09-16,51.17,51.4,48.23,49.46,141400,21.9206825643631,22.0192121127274,20.6612179026623,21.1881367917412,330073.572241897,0.0,1.0
2008-09-17,49.1,50.42,48.56,50.04,49100,21.033916629084,21.5993905588272,20.8025863850981,21.4366026093557,114615.363487109,0.0,1.0
2008-09-18,51.11,51.34,48.84,49.96,72400,21.8949792039202,21.9935087522846,20.9225354004982,21.4023314620985,169005.138828242,0.0,1.0
2008-09-19,55.93,58.0,54.17,58.0,30300,23.9598158261643,24.8465817614434,23.2058505865067,24.8465817614434,70730.0511946923,0.0,1.0
2008-09-22,54.54,56.69,54.53,56.69,25700,23.3643546425711,24.2853917251074,23.360070749164,24.2853917251074,59992.1556337819,0.0,1.0
2008-09-23,53.39,54.76,53.16,54.42,30400,22.8717069007494,23.4586002975283,22.773177352385,23.3129479216854,70963.4837068859,0.0,1.0
2008-09-24,53.92,54.524,53.75,54.52,43700,23.0987532513281,23.3575004131197,23.0259270634066,23.3557868557568,102010.007828649,0.0,1.0
2008-09-25,55.356,55.6214,54.7,54.74,29300,23.7139203445942,23.8276148756198,23.4328969370854,23.450032510714,68395.7260727551,0.0,1.0
2008-09-26,54.8,54.92,54.22,54.22,17000,23.4757358711569,23.5271425920426,23.2272700535424,23.2272700535424,39683.5270729296,0.0,1.0
2008-09-29,47.58,51.62,47.45,51.62,127400,20.3827648311979,22.1134577676846,20.327074216905,22.1134577676846,297393.020534779,0.0,1.0
2008-09-30,50.82,50.82,49.54,50.27,34100,21.770746295113,21.770746295113,21.2224079389984,21.53513215772,79600.486658053,0.0,1.0
2008-10-01,50.72,50.9224,49.8808,50.26,42900,21.7279073610416,21.8146133636022,21.3684030263139,21.5308482643129,100142.547731099,0.0,1.0
2008-10-02,48.37,50.14,48.19,50.13,88000,20.7211924103624,21.4794415434271,20.6440823290338,21.47515765002,205420.610730459,0.0,1.0
2008-10-03,48.9486,51.0,48.84,49.5,38400,20.9690584828998,21.8478563764416,20.9225354004982,21.2052723653698,89638.0846823823,0.0,1.0
2008-10-06,45.39,47.02,43.6,47.01,155800,19.444592175033,20.1428668003978,18.677775255154,20.1385829069906,363687.853997791,0.0,1.0
2008-10-07,42.82,46.5,42.82,46.49,58700,18.3436315693967,19.9201043432262,18.3436315693967,19.915820449819,137024.884657704,0.0,1.0
2008-10-08,42.6101,44.09,39.72,42.11,182000,18.2537126467807,18.8876860321041,17.0156246131816,18.0394751374894,424847.172192541,0.0,1.0
2008-10-09,39.56,43.634,39.21,43.57,44900,16.9470823186673,18.6923404927383,16.7971460494172,18.6649235749326,104811.197974973,0.0,1.0
2008-10-10,37.32,38.58,35.76,37.4,64500,15.9874901954667,16.527260764767,15.319202823952,16.0217613427239,150563.970364939,0.0,1.0
2008-10-13,43.202,43.34,39.96,40.15,44200,18.5072762975496,18.5663940265682,17.1184380549531,17.1998320296888,103177.170389617,0.0,1.0
2008-10-14,42.578,44.73,41.596,44.57,25900,18.2399613489438,19.1618552101614,17.8192830163621,19.0933129156471,60459.0206581691,0.0,1.0
2008-10-15,38.52,42.28,37.91,41.89,33100,16.5015574043241,18.1123013254108,16.2402399064883,17.9452294825322,77266.1615361162,0.0,1.0
2008-10-16,40.488,40.599,37.48,39.26,18600,17.3446276268504,17.3921788436697,16.056032489981,16.8185655164529,43418.4472680288,0.0,1.0
2008-10-17,39.6599,40.61,38.26,38.26,12500,16.9898784138047,17.3968911264175,16.3901761757384,16.3901761757384,29179.0640242129,0.0,1.0
2008-10-20,41.14,41.14,39.58,39.58,29900,17.6239374769962,17.6239374769962,16.9556501054816,16.9556501054816,69796.3211459176,0.0,1.0
2008-10-21,39.0,40.49,39.0,39.99,20300,16.7071842878671,17.3454844055318,16.7071842878671,17.1312897351745,47386.799975322,0.0,1.0
2008-10-22,35.93,38.0899,35.84,38.07,22000,15.3920290118735,16.3173071488828,15.3534739712092,16.3087822010026,51355.1526826148,0.0,1.0
2008-10-23,37.36,37.36,35.38,36.26,37800,16.0046257690953,16.0046257690953,15.1564148744805,15.5333974943093,88237.4896092199,0.0,1.0
2008-10-24,35.12,35.3099,34.0,34.2,18000,15.0450336458947,15.1263847816964,14.5652375842944,14.6509154524373,42017.8521948667,0.0,1.0
2008-10-27,33.4,33.75,32.456,33.19,98400,14.3082039798657,14.4581402491158,13.9038044422312,14.2182422183156,229697.591998604,0.0,1.0
2008-10-28,35.68,35.68,32.63,34.16,10800,15.2849316766948,15.2849316766948,13.9783441875155,14.6337798788087,25210.7113169201,0.0,1.0
2008-10-29,36.3562,37.106,35.37,35.37,23200,15.574608548886,15.8958148765538,15.1521309810733,15.1521309810733,54156.3428289394,0.0,1.0
2008-10-30,36.6,38.098,36.24,37.77,75100,15.6790498701522,16.3207771025426,15.524829707495,16.1802653987882,175307.816657472,0.0,1.0
2008-10-31,36.878,37.5348,35.77,35.77,18400,15.7981421068709,16.0795082258522,15.3234867173592,15.3234867173592,42951.5822436414,0.0,1.0
2008-11-03,37.94,38.3399,37.34,37.47,38800,16.2530915867097,16.4244044840615,15.996057982281,16.0517485965739,90571.8147311571,0.0,1.0
2008-11-04,40.984,40.99,39.4288,39.78,17800,17.5571087398448,17.5596790758891,16.8908776371655,17.0413279736245,41550.9871704792,0.0,1.0
2008-11-05,38.86,40.694,38.7,39.9,44000,16.6472097801671,17.4328758310376,16.5786674856528,17.0927346945102,102710.30536523,0.0,1.0
2008-11-06,36.5,38.788,36.5,38.72,22300,15.6362109360808,16.6163657476356,15.6362109360808,16.5872352724671,52055.4502191959,0.0,1.0
2008-11-07,38.25,38.39,37.15,37.42,43200,16.3858922823312,16.4458667900313,15.9146640075452,16.0303291295381,100842.84526768,0.0,1.0
2008-11-10,37.32,38.75,36.96,38.58,26700,15.9874901954667,16.6000869526885,15.8332700328095,16.527260764767,62326.4807557189,0.0,1.0
2008-11-11,35.91,36.68,35.396,36.68,18100,15.3834612250592,15.7133210174094,15.1632691039319,15.7133210174094,42251.2847070604,0.0,1.0
2008-11-12,33.87,35.2,33.85,34.85,72500,14.5095469700015,15.0793047931519,14.5009791831872,14.9293685239018,169238.571340436,0.0,1.0
2008-11-13,36.536,36.536,33.02,34.27,77700,15.6516329523465,15.6516329523465,14.1454160303942,14.6809027062873,181377.061974508,0.0,1.0
2008-11-14,35.002,35.414,34.0,35.01,9200,14.9944837036904,15.1709801120648,14.5652375842944,14.9979108184161,21475.7911218207,0.0,1.0
2008-11-17,33.82,34.55,33.441,33.63,9900,14.4881275029658,14.8008517216874,14.325767942835,14.40673352823,23109.8187071767,0.0,1.0
2008-11-18,33.151,33.89,32.74,33.19,24100,14.2015350340278,14.5181147568158,14.0254670149941,14.2182422183156,56257.2354386825,0.0,1.0
2008-11-19,31.55,33.562,31.55,33.15,27600,13.5156836995438,14.3776030530614,13.5156836995438,14.2011066446871,64427.3733654622,0.0,1.0
2008-11-20,29.76,32.15,29.75,31.5,32700,12.7488667796648,13.7727173039725,12.7445828862576,13.4942642325081,76332.4314873409,0.0,1.0
2008-11-21,31.72,31.72,30.14,31.41,50600,13.5885098874653,13.5885098874653,12.9116547291363,13.4557091918438,118116.851170014,0.0,1.0
2008-11-24,33.9962,34.01,32.22,32.32,32000,14.5636097047997,14.5695214777016,13.8027045578225,13.845543491894,74698.4039019852,0.0,1.0
2008-11-25,34.6,34.95,33.25,34.85,62800,14.8222711887231,14.9722074579732,14.2439455787585,14.9293685239018,146595.617657646,0.0,1.0
2008-11-26,34.93,35.1,33.73,33.73,21800,14.9636396711589,15.0364658590804,14.4495724623015,14.4495724623015,50888.2876582276,0.0,1.0
2008-11-28,34.79,34.8699,34.21,34.21,78900,14.9036651634589,14.937893471782,14.6551993458445,14.6551993458445,184178.252120832,0.0,1.0
2008-12-01,32.23,33.52,32.23,33.5,14900,13.8069884512297,14.3596107007514,13.8069884512297,14.3510429139371,34781.4443168618,0.0,1.0
2008-12-02,33.8222,34.07,32.97,33.16,23600,14.4890699595154,14.5952248381444,14.1239965633584,14.2053905380942,55090.072877714,0.0,1.0
2008-12-03,34.0,34.14,32.98,32.98,16400,14.5652375842944,14.6252120919945,14.1282804567656,14.1282804567656,38282.9319997675,0.0,1.0
2008-12-04,33.32,34.4602,33.02,33.6,115600,14.2739328326085,14.7623823588912,14.1454160303942,14.3938818480086,269847.984095922,0.0,1.0
2008-12-05,34.5742,34.7,32.5901,33.57,12200,14.8112187437327,14.8651101227946,13.961251452821,14.3810301677872,28478.7664876319,0.0,1.0
2008-12-08,35.79,36.25,35.18,35.18,27000,15.3320545041734,15.5291136009021,15.0707370063376,15.0707370063376,63026.7782923002,0.0,1.0
2008-12-09,35.39,36.488,34.3301,35.46,34300,15.1606987678876,15.6310702639922,14.7066489056643,15.1906860217376,80067.3516824406,0.0,1.0
2008-12-10,36.2,36.402,35.7331,36.24,16100,15.5076941338664,15.5942287806907,15.3076791506868,15.524829707495,37582.6344631863,0.0,1.0
2008-12-11,35.8892,36.764,34.35,36.39,82100,15.3745507267723,15.7493057220294,14.7151738535445,15.5890881086022,191648.092511031,0.0,1.0
2008-12-12,36.07,36.46,35.44,35.57,56300,15.4520035195735,15.6190753624522,15.1821182349234,15.2378088492162,131422.504365055,0.0,1.0
2008-12-15,35.84,36.25,35.65,36.25,21000,15.3534739712092,15.5291136009021,15.2720799964734,15.5291136009021,49020.8275606777,0.0,1.0
2008-12-16,37.93,38.15,35.82,35.82,169500,16.2488076933026,16.3430533482598,15.3449061843949,15.3449061843949,395668.108168327,0.0,1.0
2008-12-17,37.45,37.9699,36.75,37.01,50000,16.0431808097596,16.2659004279971,15.7433082712594,15.8546894998452,116716.256096852,0.0,1.0
2008-12-18,36.63,38.04,36.33,37.7,61000,15.6919015503737,16.2959305207812,15.5633847481593,16.1502781449382,142393.832438159,0.0,1.0
2008-12-19,36.54,37.26,36.39,37.09,33700,15.6533465097094,15.9617868350238,15.5890881086022,15.8889606471024,78666.756609278,0.0,1.0
2008-12-22,32.39,33.86,32.06,33.01,82400,15.5414640655949,16.2468037437803,15.383122505186,15.8389542699997,171730.024194335,3.88883,1.0
2008-12-23,32.2,32.9255,32.01,32.63,47700,15.4502977126322,15.7984092340768,15.3591313596695,15.6566215640742,99411.6766270602,0.0,1.0
2008-12-24,32.51,32.738,32.41,32.738,11400,15.5990428148346,15.7084424383898,15.5510605238015,15.7084424383898,23758.7654831967,0.0,1.0
2008-12-26,32.994,33.17,31.89,33.17,34300,15.8312771034344,15.9157259356525,15.3015526104298,15.9157259356525,71484.706673127,0.0,1.0
2008-12-29,32.7401,33.94,32.7168,33.94,106900,15.7094500665015,16.2851895766067,15.6982701926908,16.2851895766067,222790.528960854,0.0,1.0
2008-12-30,33.68,33.68,32.92,33.21,46100,16.1604356199209,16.1604356199209,15.7957702080699,15.9349188520657,96077.1130504711,0.0,1.0
2008-12-31,34.21,34.21,33.2,33.22,35600,16.4147417623959,16.4147417623959,15.9301206229624,15.939717081169,74194.0395791057,0.0,1.0
2009-01-02,34.71,34.77,33.74,33.74,13900,16.654653217561,16.6834425921808,16.1892249945407,16.1892249945407,28969.0210716171,0.0,1.0
2009-01-05,33.95,34.27,33.69,33.69,140200,16.28998780571,16.4435311370157,16.1652338490242,16.1652338490242,292191.133398614,0.0,1.0
2009-01-06,34.55,34.74,34.0315,34.68,39100,16.5778815519081,16.6690479048709,16.3290933729019,16.6402585302511,81488.3974028945,0.0,1.0
2009-01-07,33.95,34.5,33.874,34.28,52400,16.28998780571,16.5538904063916,16.2535212645249,16.448329366119,109206.957133291,0.0,1.0
2009-01-08,34.58,34.58,33.9001,33.93,7100,16.5922762392181,16.5922762392181,16.2660446424846,16.2803913475034,14797.1258711137,0.0,1.0
2009-01-09,33.26,34.036,33.26,34.0,10500,15.9589099975822,16.3312525759984,15.9589099975822,16.3139789512265,21883.0734713655,0.0,1.0
2009-01-12,32.65,33.32,32.39,33.32,15700,15.6662180222808,15.987699372202,15.5414640655949,15.987699372202,32720.4050952797,0.0,1.0
2009-01-13,31.65,31.912,31.42,31.89,25900,15.1863951119506,15.3121087144571,15.0760358425746,15.3015526104298,53978.2478960348,0.0,1.0
2009-01-14,30.37,31.0,30.286,31.0,28000,14.5722217867279,14.874510220236,14.5319166622602,14.874510220236,58354.8625903081,0.0,1.0
2009-01-15,30.4,30.91,29.56,30.61,10100,14.5866164740379,14.8313261583063,14.1835652293605,14.6873792852072,21049.4325772181,0.0,1.0
2009-01-16,30.73,31.32,29.9316,31.32,15500,14.7449580344468,15.0280535515416,14.3618674228392,15.0280535515416,32303.5846482062,0.0,1.0
2009-01-20,27.94,29.25,27.94,29.25,25900,13.4062521146256,14.0348201271581,13.4062521146256,14.0348201271581,53978.2478960347,0.0,1.0
2009-01-21,29.4089,29.4089,28.1,28.43,14400,14.1110639876096,14.1110639876096,13.4830237802784,13.6413653406874,30011.0721893012,0.0,1.0
2009-01-22,28.26,29.45,27.833,29.45,161700,13.5597954459312,14.1307847092242,13.3549110632202,14.1307847092242,336999.331459029,0.0,1.0
2009-01-23,27.93,28.066,26.83,26.99,20000,13.4014538855223,13.4667098013272,12.8736486841591,12.9504203498119,41682.0447073627,0.0,1.0
2009-01-26,28.68,29.0262,28.3012,28.53,18500,13.7613210682699,13.9274357598262,13.5795641498368,13.6893476317204,38555.8913543106,0.0,1.0
2009-01-27,29.04,29.1,28.526,28.91,16400,13.9340573159888,13.9628466906086,13.6874283400791,13.8716803376459,34179.2766600374,0.0,1.0
2009-01-28,30.37,30.99,30.1068,30.82,14200,14.5722217867279,14.8697119911327,14.445932396729,14.7881420963765,29594.2517422277,0.0,1.0
2009-01-29,28.78,30.0,28.7661,29.46,9300,13.8093033593029,14.3946873099058,13.8026338208494,14.1355829383275,19382.1507889237,0.0,1.0
2009-01-30,28.4904,29.1468,28.4591,28.96,13100,13.6703466444713,13.9853024028121,13.655328187378,13.8956714831624,27301.7392833226,0.0,1.0
2009-02-02,28.2292,29.0,27.78,27.78,7300,13.5450169002931,13.9148643995756,13.3294804489727,13.3294804489727,15213.9463181874,0.0,1.0
2009-02-03,29.27,29.55,28.6,28.6,18600,14.0444165853647,14.1787670002572,13.7229352354435,13.7229352354435,38764.3015778475,0.0,1.0
2009-02-04,28.83,29.7124,28.83,29.01,11300,13.8332945048194,14.2566902408948,13.8332945048194,13.9196626286789,23550.35525966,0.0,1.0
2009-02-05,29.33,29.64,28.46,28.7132,6900,14.0732059599845,14.2219510621869,13.6557600279973,13.7772511888929,14380.3054240402,0.0,1.0
2009-02-06,30.35,30.4964,29.9448,29.964,12800,14.5626253285213,14.6328714025937,14.3682010852555,14.3774136851339,26676.5086127123,0.0,1.0
2009-02-09,30.31,30.68,30.17,30.31,58800,14.5434324121081,14.7209668889303,14.4762572046619,14.5434324121081,122545.211439647,0.0,1.0
2009-02-10,28.76,30.49,28.76,30.49,25900,13.7997069010963,14.6298005359676,13.7997069010963,14.6298005359676,53978.2478960349,0.0,1.0
2009-02-11,29.12,29.31,28.7,29.31,21400,13.9724431488152,14.0636095017779,13.7709175264765,14.0636095017779,44599.7878368782,0.0,1.0
2009-02-12,29.17,29.17,28.31,28.31,8500,13.9964342943317,13.9964342943317,13.5837865914477,13.5837865914477,17714.8690006292,0.0,1.0
2009-02-13,28.84,29.16,28.84,29.03,11300,13.8380927339228,13.9916360652284,13.8380927339228,13.9292590868855,23550.3552596599,0.0,1.0
2009-02-17,27.0952,27.98,27.0101,27.98,32400,13.0008977199786,13.4254450310388,12.9600647903095,13.4254450310388,67524.9124259278,0.0,1.0
2009-02-18,27.17,27.2999,26.67,27.17,19500,13.0367884736713,13.0991174697232,12.7968770185062,13.0367884736713,40639.9935896788,0.0,1.0
2009-02-19,27.25,28.02,27.12,28.02,16500,13.0751743064977,13.444637947452,13.0127973281548,13.444637947452,34387.6868835744,0.0,1.0
2009-02-20,26.75,27.19,26.21,26.5,41700,12.8352628513326,13.0463849318779,12.5761584797543,12.7153071237501,86907.0632148517,0.0,1.0
2009-02-23,25.9,27.06,25.9,27.03,24800,12.427413377552,12.984007953535,12.427413377552,12.9696132662251,51685.7354371298,0.0,1.0
2009-02-24,27.17,27.2712,25.88,26.18,29400,13.0367884736713,13.0853465521967,12.4178169193454,12.5617637924444,61272.6057198234,0.0,1.0
2009-02-25,26.26,26.76,25.9792,26.76,5800,12.6001496252709,12.840061080436,12.4654153520501,12.840061080436,12087.7929651352,0.0,1.0
2009-02-26,26.29,27.08,26.25,26.8,19900,12.6145443125808,12.9936044117416,12.5953513961676,12.8592539968492,41473.6344838258,0.0,1.0
2009-02-27,26.3738,26.7,25.79,26.14,26900,12.6547534724664,12.8112717058161,12.3746328574157,12.5425708760312,56062.3501314031,0.0,1.0
2009-03-02,24.49,25.76,24.46,25.76,79700,11.7508630739864,12.3602381701058,11.7364683866765,12.3602381701058,166102.948158841,0.0,1.0
2009-03-03,24.46,24.992,24.03,24.84,37100,11.7364683866765,11.9917341749722,11.5301445352345,11.918801092602,77320.192932158,0.0,1.0
2009-03-04,25.27,25.652,24.74,24.93,27800,12.125124944044,12.3084172957901,11.870818801569,11.9619851545317,57938.0421432341,0.0,1.0
2009-03-05,23.91,24.53,23.73,24.45,53900,11.4725657859949,11.7700559903996,11.3861976621355,11.7316701575732,112333.110486343,0.0,1.0
2009-03-06,23.8,24.1612,23.2688,24.09,16300,11.4197852658586,11.5930973010698,11.1649033358912,11.5589339098543,33970.8664365006,0.0,1.0
2009-03-09,23.11,23.39,22.94,22.94,130600,11.0887074577307,11.2230578726232,11.0071375629746,11.0071375629746,272183.75193908,0.0,1.0
2009-03-10,24.77,24.871,24.06,24.06,42700,11.8852134888789,11.9336756028222,11.5445392225444,11.5445392225444,88991.1654502193,0.0,1.0
2009-03-11,24.92,25.5,24.7032,25.5,33400,11.9571869254284,12.2354842134199,11.8531613184688,12.2354842134199,69609.0146612958,0.0,1.0
2009-03-12,25.84,25.982,24.65,24.92,38100,12.3986240029322,12.4667588561991,11.8276347396392,11.9571869254284,79404.2951675259,0.0,1.0
2009-03-13,25.94,26.12,25.56,26.12,33100,12.4466062939652,12.5329744178246,12.2642735880397,12.5329744178246,68983.7839906853,0.0,1.0
2009-03-16,26.34,26.8599,26.34,26.49,23700,12.6385354580973,12.8879953891779,12.6385354580973,12.7105088946468,49393.2229782248,0.0,1.0
2009-03-17,27.21,27.22,26.2148,26.59,23200,13.0559813900845,13.0607796191878,12.5784616297239,12.7584911856798,48351.1718605409,0.0,1.0
2009-03-18,27.79,28.087,26.6599,26.95,104400,13.334278678076,13.4767860824441,12.7920308071119,12.9312274333987,217580.273372434,0.0,1.0
2009-03-19,28.26,29.06,28.22,29.06,45800,13.5597954459312,13.9436537741954,13.540602529518,13.9436537741954,95451.882379861,0.0,1.0
2009-03-20,27.8,28.369,27.71,28.19,7200,13.3390769071794,13.6120961431572,13.2958928452496,13.5262078422081,15005.5360946505,0.0,1.0
2009-03-23,29.82,29.82,28.46,28.46,15000,14.3866646708451,14.3866646708451,13.730532412215,13.730532412215,31091.2925430495,0.16328,1.0
2009-03-24,28.7,29.3591,28.62,29.3,27200,13.8463204578556,14.1643033781961,13.807724442642,14.1357905719571,56378.8771447298,0.0,1.0
2009-03-25,29.22,29.412,28.5368,29.2299,35800,14.0971945567435,14.189824993256,13.76758458682,14.1019708136262,74204.5515360786,0.0,1.0
2009-03-26,29.52,29.76,29.1142,29.31,18700,14.2419296137943,14.3577176594349,14.0461513266236,14.1406150738588,38760.4780370018,0.0,1.0
2009-03-27,28.5,28.704,28.4,28.48,11000,13.7498304198217,13.8482502586162,13.7015854008048,13.7401814160183,22800.2811982364,0.0,1.0
2009-03-30,27.27,27.71,27.15,27.71,8200,13.1564166859136,13.3686947695881,13.0985226630933,13.3686947695881,16996.5732568672,0.0,1.0
2009-03-31,28.31,28.6065,27.93,27.93,7800,13.6581648836896,13.8012113650747,13.4748338114253,13.4748338114253,16167.4721223858,0.0,1.0
2009-04-01,29.01,29.0901,28.29,28.29,113400,13.995880016808,14.0345242770406,13.6485158798862,13.6485158798862,235050.171625455,0.0,1.0
2009-04-02,30.38,30.8008,30.04,30.04,15700,14.6568367773398,14.859851817363,14.4928037126823,14.4928037126823,32542.2195283919,0.0,1.0
2009-04-03,30.75,30.85,30.17,30.5352,13600,14.8353433477024,14.8835883667193,14.5555222374043,14.7317130468541,28189.438572365,0.0,1.0
2009-04-06,30.2745,30.43,29.89,30.43,9100,14.6059382822769,14.6809592868483,14.4204361841569,14.6809592868483,18862.0508094502,0.0,1.0
2009-04-07,29.81,29.9,29.51,29.6,5900,14.3818401689434,14.4252606860586,14.2371051118926,14.2805256290078,12229.2417335995,0.0,1.0
2009-04-08,29.82,30.1236,29.62,29.84,5600,14.3866646708451,14.5331365485804,14.2901746328112,14.3963136746484,11607.4158827385,0.0,1.0
2009-04-09,30.66,30.77,30.3664,30.77,4800,14.7919228305872,14.8449923515058,14.6502754547535,14.8449923515058,9949.21361377585,0.0,1.0
2009-04-13,31.1,31.34,30.56,30.67,36800,15.0042009142616,15.1199889599022,14.7436778115702,14.7967473324889,76277.3043722817,0.0,1.0
2009-04-14,31.01,31.19,30.7697,30.83,14900,14.9607803971464,15.0476214313768,14.8448476164487,14.8739393629159,30884.0172594292,0.0,1.0
2009-04-15,31.3,31.324,30.56,30.56,8200,15.1006909522954,15.1122697568595,14.7436778115702,14.7436778115702,16996.5732568672,0.0,1.0
2009-04-16,31.58,31.7253,31.23,31.2801,32500,15.2357770055428,15.3058770181744,15.0669194389836,15.0910901935111,67364.4671766075,0.0,1.0
2009-04-17,31.58,31.7001,31.4488,31.6158,8700,15.2357770055428,15.2937192733821,15.1724795405926,15.2530487223509,18032.9496749688,0.0,1.0
2009-04-20,29.85,30.58,29.85,30.58,12000,14.4011381765501,14.7533268153736,14.4011381765501,14.7533268153736,24873.0340344397,0.0,1.0
2009-04-21,30.47,30.543,29.31,29.31,12500,14.700257294455,14.7354761583374,14.1406150738588,14.1406150738588,25909.4104525414,0.0,1.0
2009-04-22,30.53,30.8501,30.1008,30.1008,9100,14.7292043058652,14.8836366117383,14.5221366842446,14.5221366842446,18862.0508094501,0.0,1.0
2009-04-23,31.12,31.22,30.5642,30.7599,10900,15.013849918065,15.0620949370819,14.745704102369,14.8401196045851,22593.005914616,0.0,1.0
2009-04-24,31.63,31.9599,31.525,31.76,8800,15.2598995150513,15.4190598327881,15.2092422450835,15.3226180397733,18240.2249585891,0.0,1.0
2009-04-27,31.1264,31.65,30.92,31.65,6200,15.0169375992821,15.2695485188547,14.9173598800312,15.2695485188547,12851.0675844605,0.0,1.0
2009-04-28,30.94,31.0936,30.64,30.74,10900,14.9270088838345,15.0011132330445,14.7822738267838,14.8305188458007,22593.0059146161,0.0,1.0
2009-04-29,31.912,32.25,31.44,31.44,11800,15.395950468679,15.5590186329562,15.1682339789191,15.1682339789191,24458.483467199,0.0,1.0
2009-04-30,32.2,32.7332,31.9801,32.5,7700,15.5348961234477,15.7921385648459,15.4288053266295,15.6796311804985,15960.1968387655,0.0,1.0
2009-05-01,32.3145,32.4962,32.19,32.22,2700,15.5901366702221,15.6777978697758,15.530071621546,15.5445451272511,5596.43265774892,0.0,1.0
2009-05-04,33.83,33.83,32.65,32.97,29700,16.3212899334235,16.3212899334235,15.7519987090238,15.906382769878,61560.7592352381,0.0,1.0
2009-05-05,33.423,34.0,33.11,34.0,10000,16.1249327060246,16.4033064657522,15.9739257965017,16.4033064657522,20727.5283620331,0.0,1.0
2009-05-06,34.11,34.3099,33.5901,33.94,11400,16.4563759866708,16.5528177796857,16.2055501328019,16.3743594543421,23629.3823327178,0.0,1.0
2009-05-07,33.5517,34.8799,33.5517,34.62,19000,16.1870240454994,16.8278143880821,16.1870240454994,16.7024255836571,39382.3038878628,0.0,1.0
2009-05-08,35.17,35.17,34.2468,34.39,7000,16.9677731882502,16.9677731882502,16.522375172686,16.5914620399182,14509.2698534231,0.0,1.0
2009-05-11,34.08,34.28,33.8601,34.23,7700,16.4419024809658,16.5383925189996,16.3358116841476,16.5142700094912,15960.1968387654,0.0,1.0
2009-05-12,34.49,34.66,34.0,34.43,7700,16.6397070589351,16.7217235912639,16.4033064657522,16.610760047525,15960.1968387655,0.0,1.0
2009-05-13,33.34,33.8299,33.3,33.6442,7400,16.0848893402406,16.3212416884045,16.0655913326338,16.23165068809,15338.3709879045,0.0,1.0
2009-05-14,33.96,34.1008,33.38,33.38,9300,16.3840084581455,16.4519374449213,16.1041873478473,16.1041873478473,19276.6013766907,0.0,1.0
2009-05-15,33.51,34.12,33.32,33.72,5700,16.1669058725693,16.4612004885725,16.0752403364372,16.2682204125049,11814.6911663589,0.0,1.0
2009-05-18,34.89,34.89,34.1,34.1,3300,16.8326871350028,16.8326871350028,16.4515514847692,16.4515514847692,6840.08435947092,0.0,1.0
2009-05-19,35.05,35.3414,34.72,34.72,5600,16.9098791654299,17.0504651508452,16.7506706026741,16.7506706026741,11607.4158827385,0.0,1.0
2009-05-20,35.18,35.82,35.18,35.5,7000,16.9725976901519,17.2813658118602,16.9725976901519,17.126981751006,14509.2698534231,0.0,1.0
2009-05-21,35.23,35.23,34.75,34.86,9400,16.9967201996603,16.9967201996603,16.7651441083791,16.8182136292977,19483.8766603111,0.0,1.0
2009-05-22,35.21,35.4436,35.21,35.2701,4400,16.987071195857,17.0997715602805,16.987071195857,17.0160664522861,9120.11247929453,0.0,1.0
2009-05-26,35.8553,36.0088,34.66,34.66,9600,17.2983963035731,17.3724524077641,16.7217235912639,16.7217235912639,19898.4272275518,0.0,1.0
2009-05-27,35.35,36.07,35.35,36.07,5400,17.0546142224806,17.4019783594024,17.0546142224806,17.4019783594024,11192.8653154979,0.0,1.0
2009-05-28,35.89,35.9696,35.452,35.74,3500,17.315137325172,17.3535403603095,17.1038241418779,17.2427697966466,7254.63492671157,0.0,1.0
2009-05-29,36.15,36.25,35.9001,36.14,10200,17.440574374616,17.4888193936329,17.3200100720927,17.4357498727143,21142.0789292737,0.0,1.0
2009-06-01,37.31,37.5,36.74,36.74,10100,18.0002165952122,18.0918821313444,17.7252199868158,17.7252199868158,20934.8036456534,0.0,1.0
2009-06-02,37.8,37.98,37.407,37.46,11200,18.2366171883951,18.3234582226256,18.0470142636586,18.0725841237376,23214.8317654771,0.0,1.0
2009-06-03,36.66,37.22,36.3,37.22,13200,17.6866239716023,17.956796078097,17.5129419031414,17.956796078097,27360.3374378836,0.0,1.0
2009-06-04,36.7401,36.94,36.54,36.86,11700,17.7252682318348,17.8217100248496,17.628729948782,17.7831140096361,24251.2081835787,0.0,1.0
2009-06-05,36.17,36.86,35.92,36.86,18800,17.4502233784194,17.7831140096361,17.3296108308771,17.7831140096361,38967.7533206221,0.0,1.0
2009-06-08,35.8499,35.85,35.25,35.71,37300,17.2957910725462,17.2958393175652,17.0063692034637,17.2282962909415,77313.6807903834,0.0,1.0
2009-06-09,36.32,36.522,36.1,36.29,28500,17.5225909069447,17.6200458453589,17.4164518651075,17.5081174012397,59073.4558317944,0.0,1.0
2009-06-10,36.23,36.97,35.9,36.97,28800,17.4791703898295,17.8361835305547,17.3199618270737,17.8361835305547,59695.2816826553,0.0,1.0
2009-06-11,36.81,37.09,36.37,36.37,8100,17.7589915001276,17.894077553375,17.5467134164532,17.5467134164532,16789.2979732468,0.0,1.0
2009-06-12,36.64,36.67,36.3809,36.67,14700,17.6769749677989,17.691448473504,17.551972123526,17.691448473504,30469.4666921886,0.0,1.0
2009-06-15,35.3836,35.81,35.1,35.81,18200,17.0708245488703,17.2765413099585,16.9340016749383,17.2765413099585,37724.1016189002,0.0,1.0
2009-06-16,35.53,36.05,35.21,35.99,3200,17.1414552567111,17.3923293555991,16.987071195857,17.3633823441889,6632.80907585058,0.0,1.0
2009-06-17,35.17,35.4736,34.7934,35.01,30200,16.9677731882502,17.1142450659855,16.7860824466325,16.8905811578231,62597.1356533398,0.0,1.0
2009-06-18,35.37,35.63,35.17,35.17,106900,17.064263226284,17.189700275728,16.9677731882502,16.9677731882502,221577.278190134,0.0,1.0
2009-06-19,35.7401,36.01,35.6645,36.01,7100,17.2428180416656,17.3730313479923,17.2063448072888,17.3730313479923,14716.5451370435,0.0,1.0
2009-06-22,33.3245,35.7,33.29,35.7,27400,16.5674167224402,17.7484066374924,16.5502649008998,17.7484066374924,55113.6797786488,1.01566,1.0
2009-06-23,34.03,34.554,32.99,33.93,13000,16.9181590440859,17.1786678698014,16.4011186266351,16.868443619331,26148.8261723516,0.0,1.0
2009-06-24,34.365,34.89,33.66,33.66,6600,17.0847057170147,17.3457116969778,16.7342119724928,16.7342119724928,13275.5579028862,0.0,1.0
2009-06-25,34.67,35.13,33.86,34.36,12100,17.2363377625171,17.4650287163896,16.8336428220026,17.082219945777,24338.5228219581,0.0,1.0
2009-06-26,34.66,35.05,34.43,34.43,8600,17.2313662200416,17.4252563765857,17.1170207431054,17.1170207431054,17298.4542370942,0.0,1.0
2009-06-29,35.379,35.52,34.83,35.29,18700,17.5888201240292,17.6589188729336,17.3158824421249,17.5445733959974,37614.0807248443,0.0,1.0
2009-06-30,35.0,35.53,34.77,35.53,6400,17.4003986642082,17.6638904154091,17.286053187272,17.6638904154091,12873.2682694654,0.0,1.0
2009-07-01,35.6,36.01,35.44,35.5,12400,17.6986912127375,17.9025244542325,17.6191465331297,17.6489757879826,24941.9572720892,0.0,1.0
2009-07-02,34.672,35.65,34.4553,35.01,11000,17.2373320710122,17.7235489251149,17.1295987455684,17.4053702066837,22125.9298381437,0.0,1.0
2009-07-06,34.32,34.32,33.8,33.8,7200,17.062333775875,17.062333775875,16.8038135671496,16.8038135671496,14482.4268031486,0.0,1.0
2009-07-07,33.582,34.18,33.5553,34.18,7400,16.695433941184,16.9927321812182,16.6821599227745,16.9927321812182,14884.7164365694,0.0,1.0
2009-07-08,33.431,33.83,33.04,33.75,18600,16.6203636498041,16.8187281945761,16.4259763390126,16.7789558547722,37412.9359081339,0.0,1.0
2009-07-09,33.89,34.13,33.7088,34.06,11600,16.848557449429,16.9678744688408,16.7584730997732,16.9330736715123,23332.7987384061,0.0,1.0
2009-07-10,33.33,33.58,33.303,33.56,28300,16.5701510708017,16.6944396326889,16.5567279061179,16.6844965477379,56923.9831290424,0.0,1.0
2009-07-13,34.273,34.29,33.49,33.49,4100,17.0389675262402,17.0474191484486,16.6496957504095,16.6496957504095,8246.9374851263,0.0,1.0
2009-07-14,34.339,34.43,34.1,34.3693,87500,17.0717797065785,17.1170207431054,16.9529598414143,17.0868434802792,176001.714621597,0.0,1.0
2009-07-15,35.76,35.77,35.1388,35.18,13900,17.7782358923453,17.7832074348208,17.469403673768,17.489886428767,27959.1295227452,0.0,1.0
2009-07-16,36.1699,36.1699,35.51,35.51,96000,17.9820194184156,17.9820194184156,17.6539473304581,17.6539473304581,193099.024041981,0.0,1.0
2009-07-17,36.11,36.13,35.8,35.9,22400,17.9522398789874,17.9621829639384,17.7981220622473,17.8478374870021,45056.4389431289,0.0,1.0
2009-07-20,36.88,36.921,36.35,36.44,18700,18.3350486496,18.3554319737495,18.0715568983991,18.1163007806785,37614.0807248442,0.0,1.0
2009-07-21,36.835,37.27,36.575,37.27,25700,18.3126767084603,18.528938806144,18.1834166040976,18.528938806144,51694.217894572,0.0,1.0
2009-07-22,37.01,37.2699,36.6,36.71,16300,18.3996787017813,18.5288890907192,18.1958454602863,18.2505324275167,32786.6051237948,0.0,1.0
2009-07-23,37.44,37.89,37.01,37.01,103900,18.6134550282273,18.8371744396243,18.3996787017813,18.3996787017813,208989.464562103,0.0,1.0
2009-07-24,37.75,38.1,37.2932,38.1,16200,18.7675728449674,18.9415768316095,18.5404727846871,18.9415768316095,32585.4603070844,0.0,1.0
2009-07-27,37.91,37.95,37.3138,37.58,24700,18.8471175245752,18.8670036944772,18.5507141621866,18.6830566228841,49682.7697274682,0.0,1.0
2009-07-28,37.49,37.6088,37.065,37.48,16800,18.6383127406047,18.6973746652135,18.4270221853965,18.6333411981293,33792.3292073468,0.0,1.0
2009-07-29,37.54,37.74,37.24,37.42,10000,18.6631704529822,18.7626013024919,18.5140241787175,18.6035119432763,20114.4816710397,0.0,1.0
2009-07-30,38.27,38.54,37.97,38.06,28300,19.0260930536928,19.160324700531,18.8769467794282,18.9216906617076,56923.9831290424,0.0,1.0
2009-07-31,38.79,39.02,38.25,38.36,15700,19.2846132624182,19.3989587393544,19.0161499687418,19.0708369359722,31579.7362235323,0.0,1.0
2009-08-03,39.74,39.82,39.24,39.24,25400,19.7569097975896,19.7966821373935,19.5083326738152,19.5083326738152,51090.7834444408,0.0,1.0
2009-08-04,39.35,39.79,39.2468,39.41,17300,19.5630196410455,19.781767509967,19.5117133226985,19.5928488958984,34798.0532908987,0.0,1.0
2009-08-05,39.74,39.84,39.081,39.65,29200,19.7569097975896,19.8066252223444,19.4292851484549,19.7121659153102,58734.2864794358,0.0,1.0
2009-08-06,38.933,39.52,38.693,39.52,27800,19.3557063198177,19.6475358631288,19.236389300406,19.6475358631288,55918.2590454903,0.0,1.0
2009-08-07,39.1,39.48,39.1,39.45,17300,19.4387310791583,19.6276496932269,19.4387310791583,19.6127350658004,34798.0532908987,0.0,1.0
2009-08-10,38.87,39.0,38.7101,39.0,19800,19.3243856022221,19.3890156544034,19.244890638039,19.3890156544034,39826.6737086586,0.0,1.0
2009-08-11,38.58,39.0,38.34,39.0,11300,19.1802108704329,19.3890156544034,19.0608938510212,19.3890156544034,22729.3642882749,0.0,1.0
2009-08-12,39.1,39.33,38.48,38.48,23600,19.4387310791583,19.5530765560945,19.1304954456781,19.1304954456781,47470.1767436538,0.0,1.0
2009-08-13,39.52,39.61,39.2864,39.5,15000,19.6475358631288,19.6922797454082,19.5314006309014,19.6375927781778,30171.7225065596,0.0,1.0
2009-08-14,39.18,39.55,38.7615,39.55,20100,19.4785034189622,19.6624504905553,19.270444366363,19.6624504905553,40430.1081587899,0.0,1.0
2009-08-17,38.06,38.34,37.78,38.34,21700,18.9216906617076,19.0608938510212,18.7824874723939,19.0608938510212,43648.4252261561,0.0,1.0
2009-08-18,38.79,38.79,37.98,38.04,18700,19.2846132624182,19.2846132624182,18.8819183219037,18.9117475767566,37614.0807248442,0.0,1.0
2009-08-19,39.07,39.2,38.2006,38.31,13700,19.4238164517319,19.4884465039132,18.9915905489129,19.0459792235948,27556.8398893243,0.0,1.0
2009-08-20,39.53,39.53,39.09,39.09,10800,19.6525074056043,19.6525074056043,19.4337595366828,19.4337595366828,21723.6402047229,0.0,1.0
2009-08-21,40.52,40.71,40.19,40.19,30700,20.1446901106776,20.2391494177119,19.9806292089865,19.9806292089865,61751.458730092,0.0,1.0
2009-08-24,40.15,40.89,40.15,40.76,36300,19.9607430390846,20.3286371822707,19.9607430390846,20.2640071300893,73015.568465874,0.0,1.0
2009-08-25,41.0091,41.3,40.88,40.94,38900,20.3878482531537,20.5324704237657,20.3236656397952,20.3534948946481,78245.3337003447,0.0,1.0
2009-08-26,40.61,40.75,40.315,40.75,29600,20.189433992957,20.2590355876138,20.0427734899301,20.2590355876138,59538.8657462776,0.0,1.0
2009-08-27,40.99,41.168,40.1601,40.68,16900,20.3783526070256,20.4668460630892,19.9657642969848,20.2242347902854,33993.4740240571,0.0,1.0
2009-08-28,40.94,41.4,40.67,41.4,19600,20.3534948946481,20.5821858485206,20.2192632478099,20.5821858485206,39424.3840752379,0.0,1.0
2009-08-31,40.396,40.545,40.2,40.46,16700,20.0830429839816,20.1571189668663,19.985600751462,20.1148608558247,33591.1843906363,0.0,1.0
2009-09-01,39.37,40.5565,39.2101,40.25,17800,19.5729627259965,20.1628362407132,19.4934677618134,20.0104584638394,35803.7773744507,0.0,1.0
2009-09-02,39.4299,39.59,39.04,39.0401,11700,19.6027422654247,19.6823366604572,19.4089018243054,19.4089515397301,23533.9435551164,0.0,1.0
2009-09-03,39.6899,39.81,39.414,39.81,17200,19.7320023697874,19.791710594918,19.5948375128886,19.791710594918,34596.9084741882,0.0,1.0
2009-09-04,40.24,40.39,39.6,39.75,19500,20.005486921364,20.0800600584963,19.6873082029327,19.761881340065,39223.2392585274,0.0,1.0
2009-09-08,41.62,42.57,41.3916,42.57,18600,20.6915597829813,21.1638563181527,20.5780097528412,21.1638563181527,37412.9359081339,0.0,1.0
2009-09-09,42.13,42.364,41.7135,41.93,23000,20.9451084492312,21.0614425431576,20.7380437051271,20.8456775997214,46263.3078433913,0.0,1.0
2009-09-10,42.68,42.69,41.95,42.0,26400,21.218543285383,21.2235148278585,20.8556206846724,20.8804783970499,53102.231611545,0.0,1.0
2009-09-11,42.53,42.79,42.3207,42.73,28800,21.1439701482507,21.2732302526134,21.0399157642388,21.2434009977605,57929.7072125944,0.0,1.0
2009-09-14,42.71,42.71,42.0,42.0,20100,21.2334579128095,21.2334579128095,20.8804783970499,20.8804783970499,40430.1081587898,0.0,1.0
2009-09-15,42.8114,43.0,42.43,42.61,26600,21.283869353511,21.3776326445987,21.0942547234958,21.1837424880546,53504.5212449655,0.0,1.0
2009-09-16,43.59,43.74,43.14,43.34,32500,21.6709536506525,21.7455267877848,21.4472342392555,21.5466650887653,65372.065430879,0.0,1.0
2009-09-17,43.59,43.8163,43.304,43.39,20100,21.6709536506525,21.7834596568728,21.5287675358535,21.5715228011427,40430.1081587897,0.0,1.0
2009-09-18,43.69,43.93,43.41,43.93,19100,21.7206690754073,21.8399860948191,21.5814658860937,21.8399860948191,38418.6599916859,0.0,1.0
2009-09-21,42.9,43.29,42.27,42.95,35000,21.4386682715702,21.6335652558572,21.1238346815681,21.4636550644275,70036.9995458691,0.22277,1.0
2009-09-22,43.36,43.4735,43.2501,43.4032,12500,21.6685467658575,21.7252667856436,21.6136257951571,21.6901353548862,25013.2141235246,0.0,1.0
2009-09-23,42.86,43.46,42.7875,43.41,19200,21.4186788372844,21.7185203515721,21.3824479876413,21.6935335587148,38420.2968937338,0.0,1.0
2009-09-24,42.01,43.09,41.81,42.78,27200,20.9939033587101,21.533618084428,20.8939561872809,21.3786999687127,54428.7539327897,0.0,1.0
2009-09-25,41.71,42.19,41.62,41.89,16100,20.8439826015663,21.0838558129965,20.7990063744231,20.9339350558526,32217.0197910997,0.0,1.0
2009-09-28,42.58,42.76,41.96,41.96,32000,21.2787527972835,21.3687052515698,20.9689165658528,20.9689165658528,64033.828156223,0.0,1.0
2009-09-29,42.2479,42.47,41.95,42.47,17400,21.1127905191252,21.2237818529974,20.9639192072814,21.2237818529974,34818.3940599463,0.0,1.0
2009-09-30,42.1,42.55,41.6701,42.54,28900,21.0388795858533,21.2637607215691,20.8240431408662,21.2587633629976,57830.551053589,0.0,1.0
2009-10-01,40.883,41.8,40.87,41.8,52800,20.4307010477064,20.8889588287095,20.4242044815635,20.8889588287095,105655.816457768,0.0,1.0
2009-10-02,40.521,40.89,40.18,40.2,18900,20.2497966674195,20.4341991987064,20.0793867401327,20.0893814572756,37819.9797547693,0.0,1.0
2009-10-05,41.33,41.462,40.22,40.86,21000,20.6540829758508,20.7200481089941,20.0993761744185,20.4192071229921,42022.1997275213,0.0,1.0
2009-10-06,42.154,42.41,41.9278,41.99,15200,21.0658653221392,21.1937977015686,20.9528250712527,20.9839086415672,30416.068374206,0.0,1.0
2009-10-07,42.3,42.3,41.9575,41.98,13600,21.1388267572825,21.1388267572825,20.96766722621,20.9789112829958,27214.3769663948,0.0,1.0
2009-10-08,42.82,43.0,42.46,42.64,13300,21.3986894029985,21.4886418572848,21.2187844944259,21.3087369487122,26614.0598274303,0.0,1.0
2009-10-09,42.68,42.8,42.44,42.7532,16100,21.3287263829981,21.3886946858556,21.208789777283,21.3653070477412,32217.0197910997,0.0,1.0
2009-10-12,42.92,43.3592,42.87,43.07,29900,21.4486629887131,21.6681469771717,21.4236761958558,21.5236233672851,59831.6081834711,0.0,1.0
2009-10-13,42.9,43.09,42.602,42.99,8500,21.4386682715702,21.533618084428,21.2897469861407,21.4836444987134,17008.9856039968,0.0,1.0
2009-10-14,43.98,43.989,43.57,43.74,22400,21.9783829972881,21.9828806200024,21.7734912958582,21.858446391573,44823.6797093561,0.0,1.0
2009-10-15,44.0771,44.1019,43.8,43.86,22600,22.026907349017,22.0393007982742,21.8884305430018,21.9184146944305,45223.8911353325,0.0,1.0
2009-10-16,43.61,43.76,43.248,43.54,17700,21.793480730144,21.8684411087159,21.6125763498571,21.7584992201438,35418.7111989109,0.0,1.0
2009-10-19,44.24,44.3045,43.7235,43.95,20800,22.1083143201461,22.140547282932,21.8502007499301,21.9633909215737,41621.988301545,0.0,1.0
2009-10-20,43.8425,44.41,43.62,44.41,32100,21.9096693169305,22.1932694158609,21.7984780887155,22.1932694158609,64233.9338692112,0.0,1.0
2009-10-21,43.8585,44.52,43.7776,43.85,14700,21.9176650906448,22.248240360147,21.8772364598017,21.9134173358591,29415.539809265,0.0,1.0
2009-10-22,44.35,44.4,43.6214,43.87,13400,22.1632852644322,22.1882720572895,21.7991777189155,21.923412053002,26814.1655404184,0.0,1.0
2009-10-23,43.31,44.18,43.25,44.18,19400,21.6435599730002,22.0783301687173,21.6135758215714,22.0783301687173,38820.5083197102,0.0,1.0
2009-10-26,42.72,43.97,42.5,43.86,16500,21.3487158172839,21.9733856387166,21.2387739287118,21.9184146944305,33017.4426430526,0.0,1.0
2009-10-27,42.4,43.06,42.2601,43.06,15300,21.1888003429971,21.5186260087136,21.1188872965824,21.5186260087136,30616.1740871942,0.0,1.0
2009-10-28,41.2458,42.39,41.08,42.39,30300,20.6120052166791,21.1838029844257,20.5291490115642,21.1838029844257,60632.0310354236,0.0,1.0
2009-10-29,42.681,42.8205,42.0,42.0,23000,21.3292261188552,21.3989392709271,20.9889060001387,20.9889060001387,46024.3139872854,0.0,1.0
2009-10-30,40.95,42.46,40.89,42.46,39000,20.4641833501352,21.2187844944259,20.4341991987064,21.2187844944259,78041.228065397,0.0,1.0
2009-11-02,41.51,42.1365,40.99,41.02,25300,20.7440354301371,21.0571199446391,20.4841727844211,20.4991648601354,50626.7453860138,0.0,1.0
2009-11-03,41.4856,41.51,40.8,40.8,21200,20.7318418752227,20.7440354301371,20.3892229715633,20.3892229715633,42422.4111534978,0.0,1.0
2009-11-04,41.96,42.44,41.9375,42.05,31000,20.9689165658528,21.208789777283,20.957672509067,21.013892792996,62032.7710263412,0.0,1.0
2009-11-05,42.58,42.9,42.42,42.51,93100,21.2787527972835,21.4386682715702,21.1987950601401,21.2437712872832,186298.418792011,0.0,1.0
2009-11-06,42.78,42.96,42.19,42.19,38000,21.3786999687127,21.468652422999,21.0838558129965,21.0838558129965,76040.1709355149,0.0,1.0
2009-11-09,43.96,44.01,43.59,43.59,21000,21.9683882801452,21.9933750730025,21.7834860130011,21.7834860130011,42022.1997275213,0.0,1.0
2009-11-10,43.8312,43.97,43.4,43.61,26600,21.9040223017447,21.9733856387166,21.6885362001433,21.793480730144,53228.1196548605,0.0,1.0
2009-11-11,43.8901,44.37,43.8081,44.1191,15800,21.9334567437306,22.1732799815751,21.8924784034447,22.0478962550171,31616.7026521352,0.0,1.0
2009-11-12,43.64,44.32,43.6,43.95,14300,21.8084728058584,22.1482931887178,21.7884833715725,21.9633909215737,28615.1169573122,0.0,1.0
2009-11-13,44.25,44.4,43.5492,43.79,26400,22.1133116787175,22.1882720572895,21.7630967900295,21.8834331844303,52827.9082288841,0.0,1.0
2009-11-16,44.94,45.23,44.64,44.66,37700,22.4581294201484,22.6030528187208,22.3082086630045,22.3182033801475,75439.8537965503,0.0,1.0
2009-11-17,44.79,44.82,44.29,44.6,56500,22.3831690415765,22.3981611172909,22.1333011130034,22.2882192287187,113059.727838331,0.0,1.0
2009-11-18,44.8168,45.11,44.5915,45.01,53200,22.396561962548,22.5430845158632,22.283971473933,22.4931109301486,106456.239309721,0.0,1.0
2009-11-19,44.2,44.31,43.7,44.31,54500,22.0883248858602,22.1432958301463,21.8384569572872,22.1432958301463,109057.613578568,0.0,1.0
2009-11-20,43.8303,43.8303,43.329,43.59,29000,21.9035725394733,21.9035725394733,21.6530549542859,21.7834860130011,58030.6567665772,0.0,1.0
2009-11-23,44.56,44.95,44.436,44.66,32900,22.2682297944329,22.4631267787199,22.2062625481467,22.3182033801475,65834.7795731167,0.0,1.0
2009-11-24,44.39,44.6,44.12,44.57,27900,22.183274698718,22.2882192287187,22.0483460172885,22.2732271530043,55829.493923707,0.0,1.0
2009-11-25,45.09,45.09,44.662,44.76,35300,22.5330897987203,22.5330897987203,22.3192028518618,22.3681769658621,70637.3166848336,0.0,1.0
2009-11-27,43.6,43.96,42.97,43.02,20200,21.7884833715725,21.9683882801452,21.4736497815705,21.4986365744278,40421.3540236159,0.0,1.0
2009-11-30,43.58,43.85,43.02,43.56,23700,21.7784886544296,21.9134173358591,21.4986365744278,21.7684939372867,47425.0539782027,0.0,1.0
2009-12-01,44.6962,44.8188,44.29,44.29,18800,22.3362938181762,22.3975614342623,22.1333011130034,22.1333011130034,37619.874041781,0.0,1.0
2009-12-02,44.8882,45.054,44.63,44.63,15800,22.4322431027482,22.5150993078631,22.3032113044331,22.3032113044331,31616.7026521352,0.0,1.0
2009-12-03,44.6364,45.27,44.6364,45.16,45000,22.3064096139188,22.6230422530066,22.3064096139188,22.5680713087205,90047.5708446888,0.0,1.0
2009-12-04,44.56,45.17,44.33,45.03,42400,22.2682297944329,22.573068667292,22.1532905472892,22.5031056472915,84844.8223069954,0.0,1.0
2009-12-07,44.41,44.78,44.03,44.36,43500,22.1932694158609,22.378171683005,22.0033697901454,22.1682826230036,87045.9851498659,0.0,1.0
2009-12-08,43.59,43.94,43.24,43.94,88300,21.7834860130011,21.9583935630022,21.6085784629999,21.9583935630022,176693.344568578,0.0,1.0
2009-12-09,43.4192,43.51,42.82,43.51,29800,21.6981311286005,21.7435071444294,21.3986894029985,21.7435071444294,59631.5024704828,0.0,1.0
2009-12-10,43.54,43.88,43.54,43.74,16500,21.7584992201438,21.9284094115735,21.7584992201438,21.858446391573,33017.4426430525,0.0,1.0
2009-12-11,43.6801,43.91,43.6101,43.91,19600,21.8285122137299,21.9434014872878,21.7935307037297,21.9434014872878,39220.7197456867,0.0,1.0
2009-12-14,44.139,44.22,43.89,43.96,45500,22.0578409985743,22.0983196030032,21.9334067701449,21.9683882801452,91048.0994096298,0.0,1.0
2009-12-15,43.6968,43.95,43.55,43.62,26900,21.8368578025443,21.9633909215737,21.7634965787152,21.7984780887155,53828.436793825,0.0,1.0
2009-12-16,44.04,44.33,43.82,43.88,33200,22.0083671487168,22.1532905472892,21.8984252601447,21.9284094115735,66435.0967120816,0.0,1.0
2009-12-17,43.07,43.5,42.87,43.5,39400,21.5236233672851,21.7385097858579,21.4236761958558,21.7385097858579,78841.6509173496,0.0,1.0
2009-12-18,43.03,43.45,42.55,43.45,23200,21.5036339329992,21.7135229930006,21.2637607215691,21.7135229930006,46424.5254132618,0.0,1.0
2009-12-21,43.189,43.32,42.98,42.98,25200,21.6690564964317,21.7347826396866,21.5641957029947,21.5641957029947,50226.5892462472,0.17202,1.0
2009-12-22,43.4,43.5,43.03,43.03,35400,21.7749207424376,21.8250933708764,21.5892820172141,21.5892820172141,70556.3991792519,0.0,1.0
2009-12-23,43.7,43.81,43.408,43.62,24900,21.925438627754,21.9806285190367,21.7789345527127,21.885300525003,49628.6536599823,0.0,1.0
2009-12-24,43.79,43.954,43.51,43.51,7100,21.9705939933489,22.0528771039885,21.8301106337203,21.8301106337203,14151.142208268,0.0,1.0
2009-12-28,43.98,44.76,43.87,44.76,23600,22.0659219873826,22.4572684892052,22.0107320961,22.4572684892052,47037.5994528347,0.0,1.0
2009-12-29,43.97,44.47,43.88,44.18,41500,22.0609047245387,22.3117678667327,22.0157493589438,22.1662672442602,82714.4227666373,0.0,1.0
2009-12-30,43.925,44.05,43.7,43.75,30100,22.0383270417413,22.1010428272898,21.925438627754,21.9505249419734,59992.8704885729,0.0,1.0
2009-12-31,43.59,44.1,43.59,43.99,43500,21.8702487364713,22.1261291415092,21.8702487364713,22.0709392502265,86700.6600084028,0.0,1.0
2010-01-04,44.82,44.98,44.57,44.58,24800,22.4873720662685,22.5676482717706,22.3619404951715,22.3669577580154,49429.341797894,0.0,1.0
2010-01-05,44.6,44.81,44.51,44.81,31200,22.3769922837032,22.4823548034246,22.3318369181082,22.4823548034246,62185.3009715439,0.0,1.0
2010-01-06,44.63,44.71,44.35,44.35,33600,22.3920440722348,22.4321821749858,22.2515607126062,22.2515607126062,66968.7856616628,0.0,1.0
2010-01-07,44.17,44.4,43.9798,44.4,27200,22.1612499814163,22.2766470268256,22.0658216421257,22.2766470268256,54212.8264880129,0.0,1.0
2010-01-08,44.74,44.74,44.2,44.2,20700,22.4472339635175,22.4472339635175,22.176301769948,22.176301769948,41257.5554522744,0.0,1.0
2010-01-11,44.85,45.0,44.78,44.91,71500,22.5024238548002,22.5776827974584,22.467303014893,22.5325274318634,142507.981393122,0.0,1.0
2010-01-12,44.14,44.4537,44.03,44.4,34400,22.1461981928847,22.3035897282972,22.091008301602,22.2766470268256,68563.2805583691,0.0,1.0
2010-01-13,44.84,44.9137,44.3065,44.53,9600,22.4974065919563,22.5343838191157,22.2297356192353,22.341871443796,19133.9387604751,0.0,1.0
2010-01-14,44.97,44.97,44.593,44.74,17900,22.5626310089267,22.5626310089267,22.3734801997124,22.4472339635175,35676.8233138025,0.0,1.0
2010-01-15,43.95,44.47,43.69,44.47,42000,22.050870198851,22.3117678667327,21.9204213649101,22.3117678667327,83710.9820770785,0.0,1.0
2010-01-19,44.45,44.64,44.02,44.02,53900,22.301733341045,22.3970613350787,22.0859910387581,22.0859910387581,107429.093665584,0.0,1.0
2010-01-20,43.57,43.89,43.1,43.89,29700,21.8602142107836,22.0207666217877,21.6244028571212,22.0207666217877,59195.6230402197,0.0,1.0
2010-01-21,42.581,43.62,42.15,43.35,29700,21.3640069155239,21.885300525003,21.1477628869527,21.7498344282182,59195.6230402197,0.0,1.0
2010-01-22,41.59,42.57,41.47,42.39,97800,20.8667961676954,21.3584879263956,20.8065890135688,21.2681771952058,194927.00112234,0.0,1.0
2010-01-25,42.27,42.468,42.2196,42.4,16700,21.2079700410792,21.307311845388,21.1826830363461,21.2731944580496,33285.0809687431,0.0,1.0
2010-01-26,41.9412,42.42,41.8901,41.9,19500,21.0430024387724,21.2832289837374,21.0173642256402,21.0223313158557,38865.8131072151,0.0,1.0
2010-01-27,42.12,42.1328,41.642,42.06,18700,21.132711098421,21.1391331948612,20.8928859344836,21.1026075213577,37271.3182105088,0.0,1.0
2010-01-28,41.38,42.18,40.91,42.18,28200,20.7614336479739,21.1628146754843,20.5256222943116,21.1628146754843,56205.9451088956,0.0,1.0
2010-01-29,40.78,41.6589,40.6012,41.55,27000,20.4603978773411,20.9013651086897,20.3706892176926,20.8467271163199,53814.2027638363,0.0,1.0
2010-02-01,41.553,41.559,41.31,41.38,46800,20.848232295173,20.8512426528794,20.7263128080668,20.7614336479739,93277.9514573162,0.0,1.0
2010-02-02,42.17,42.1895,41.7001,41.76,19900,21.1577974126404,21.167581075186,20.9220362316065,20.9520896360413,39663.0605555682,0.0,1.0
2010-02-03,41.83,42.09,41.6378,42.02,26800,20.9872104759485,21.1176593098894,20.8907786840891,21.0825384699822,53415.5790396596,0.0,1.0
2010-02-04,40.0,41.22,40.0,41.22,88000,20.0690513755185,20.6811574424718,20.0690513755185,20.6811574424718,175394.438637689,0.0,1.0
2010-02-05,39.56,39.84,38.69,39.79,83200,19.8482918103878,19.9887751700165,19.4117899429703,19.9636888557971,165827.469257451,0.0,1.0
2010-02-08,39.06,39.96,39.06,39.41,25100,19.5974286681938,20.048982324143,19.5974286681938,19.7730328677296,50027.277384159,0.0,1.0
2010-02-09,40.551,40.8299,39.7001,40.05,37000,20.3455025582163,20.4854340189321,19.9185836628306,20.0941376897379,73745.3889726644,0.0,1.0
2010-02-10,40.16,40.365,39.85,40.21,42200,20.1493275810206,20.2521814693201,19.9937924328603,20.17441389524,84109.6058012551,0.0,1.0
2010-02-11,40.33,40.41,39.51,39.88,16400,20.2346210493666,20.2747591521176,19.8232054961684,20.008844221392,32687.1453824782,0.0,1.0
2010-02-12,39.73,39.976,39.402,39.71,11300,19.9335852787338,20.0570099446932,19.7690190574545,19.923550753046,22522.2404159759,0.0,1.0
2010-02-16,40.77,40.8141,39.85,39.87,17000,20.4553806144973,20.4775067436388,19.9937924328603,20.0038269585481,33883.0165550079,0.0,1.0
2010-02-17,40.66,41.38,40.5299,40.78,40100,20.4001907232146,20.7614336479739,20.3349161336157,20.4603978773411,79924.0566974011,0.0,1.0
2010-02-18,40.83,40.9499,40.5144,40.5144,9300,20.4854841915605,20.5456411730587,20.3271393762077,20.3271393762077,18536.0031742103,0.0,1.0
2010-02-19,40.9599,40.9599,40.32,40.32,18800,20.5506584359025,20.5506584359025,20.2296037865227,20.2296037865227,37470.6300725971,0.0,1.0
2010-02-22,40.78,41.03,40.66,41.03,11300,20.4603978773411,20.5858294484381,20.4001907232146,20.5858294484381,22522.2404159759,0.0,1.0
2010-02-23,40.0018,40.49,39.95,40.47,7200,20.0699544828304,20.3148972548686,20.0439650612991,20.3048627291809,14350.4540703563,0.0,1.0
2010-02-24,40.34,40.56,39.962,40.16,8700,20.2396383122104,20.3500180947758,20.0499857767118,20.1493275810206,17340.1320016806,0.0,1.0
2010-02-25,39.968,40.0,39.4,39.61,46800,20.0529961344181,20.0690513755185,19.7680156048858,19.8733781246072,93277.9514573162,0.0,1.0
2010-02-26,40.3699,40.418,40.09,40.1,4800,20.2546399281136,20.2787729623927,20.1142067411135,20.1192240039573,9566.96938023756,0.0,1.0
2010-03-01,40.42,40.54,40.17,40.17,13900,20.2797764149615,20.339983569088,20.1543448438645,20.1543448438645,27704.3488302712,0.0,1.0
2010-03-02,40.76,40.9799,40.6272,40.84,13500,20.4503633516534,20.5606929615903,20.3837341010867,20.4905014544044,26907.1013819181,0.0,1.0
2010-03-03,41.24,41.57,41.13,41.13,17700,20.6911919681596,20.8567616420076,20.6360020768769,20.6360020768769,35278.199589626,0.0,1.0
2010-03-04,41.0946,41.3,40.9,41.3,14100,20.6182409664096,20.7212955452229,20.5206050314677,20.7212955452229,28102.9725544478,0.0,1.0
2010-03-05,41.9,41.976,41.31,41.31,12700,21.0223313158557,21.0604625134691,20.7263128080668,20.7263128080668,25312.6064852118,0.0,1.0
2010-03-08,41.85,42.0689,41.79,42.05,17000,20.9972450016363,21.1070728852888,20.967141424573,21.0975902585139,33883.0165550079,0.0,1.0
2010-03-09,41.7,41.9799,41.5,41.5399,24900,20.9219860589781,21.0624192459783,20.8216408021005,20.8416596808476,49628.6536599822,0.0,1.0
2010-03-10,42.05,42.2236,41.8,41.84,14200,21.0975902585139,21.1846899414836,20.9721586874169,20.9922277387924,28302.284416536,0.0,1.0
2010-03-11,42.4099,42.4099,42.0,42.086,5400,21.2781615482651,21.2781615482651,21.0725039442945,21.1156524047518,10762.8405527672,0.0,1.0
2010-03-12,42.56,42.67,42.5,42.67,40200,21.3534706635517,21.4086605548344,21.3233670864884,21.4086605548344,80123.3685594895,0.0,1.0
2010-03-15,42.354,42.43,42.0401,42.43,11100,21.2501150489678,21.2882462465813,21.0926231682984,21.2882462465813,22123.6166917993,0.0,1.0
2010-03-16,42.908,42.908,42.34,42.4342,11100,21.5280714105187,21.5280714105187,21.2430908809864,21.2903534969757,22123.6166917994,0.0,1.0
2010-03-17,43.0399,43.24,42.88,42.9,19100,21.5942491074295,21.6946445369355,21.5140230745559,21.5240576002436,38068.5656588619,0.0,1.0
2010-03-18,42.83,42.94,42.467,42.94,10700,21.4889367603365,21.5441266516191,21.3068101191036,21.5441266516191,21326.3692434462,0.0,1.0
2010-03-19,42.04,42.5,41.9832,42.5,9900,21.09257299567,21.3233670864884,21.0640749427167,21.3233670864884,19731.8743467399,0.0,1.0
2010-03-22,42.23,42.36,41.57,41.57,16400,21.1879009897037,21.2531254066741,20.8567616420076,20.8567616420076,32687.1453824783,0.0,1.0
2010-03-23,42.47,42.55,42.17,42.41,70600,21.3083152979568,21.3484534007078,21.1577974126404,21.2782117208935,140714.174634327,0.0,1.0
2010-03-24,41.804,41.94,41.62,41.82,18700,20.9741655925544,21.0424003672312,20.881847956227,20.9821932131046,37271.3182105088,0.0,1.0
2010-03-25,41.787,42.37,41.787,42.31,23600,20.9656362457198,21.258142669518,20.9656362457198,21.2280390924547,47037.5994528346,0.0,1.0
2010-03-26,42.2,42.31,41.98,42.04,11100,21.1728492011721,21.2280390924547,21.0624694186067,21.09257299567,22123.6166917993,0.0,1.0
2010-03-29,42.49,42.5045,42.28,42.28,31600,21.366380080849,21.3736715026229,21.2607801792962,21.2607801792962,62840.9676753559,0.09573,1.0
2010-03-30,42.47,42.61,42.34,42.57,15800,21.3563229473678,21.4267228817363,21.2909515797399,21.4066086147739,31420.4838376779,0.0,1.0
2010-03-31,42.66,42.81,42.43,42.43,24700,21.4518657154394,21.5272942165485,21.3362086804054,21.3362086804054,49119.3639740914,0.0,1.0
2010-04-01,43.4799,43.49,43.01,43.01,8600,21.8641579025019,21.86923675491,21.6278655513607,21.6278655513607,17102.2886711412,0.0,1.0
2010-04-05,43.39,43.6,43.26,43.33,11300,21.8189510875039,21.9245509890567,21.7535797198759,21.7887796870602,22471.6118585924,0.0,1.0
2010-04-06,43.4499,43.4499,42.92,42.92,14500,21.8490722022801,21.8490722022801,21.5826084506952,21.5826084506952,28835.254154831,0.0,1.0
2010-04-07,42.974,43.26,42.8628,43.26,8400,21.6097627110945,21.7535797198759,21.5538450489389,21.7535797198759,16704.5610276262,0.0,1.0
2010-04-08,43.0,43.0,42.47,42.54,12300,21.6228369846201,21.6228369846201,21.3563229473678,21.3915229145521,24460.250076167,0.0,1.0
2010-04-09,43.64,43.64,43.24,43.39,17400,21.9446652560191,21.9446652560191,21.7435225863947,21.8189510875039,34602.3049857972,0.0,1.0
2010-04-12,43.892,43.97,43.72,43.72,32300,22.0713851378825,22.1106079584592,21.984893789944,21.984893789944,64233.0144276579,0.0,1.0
2010-04-13,43.93,44.0,43.662,43.9,7400,22.0904936914968,22.125693658681,21.9557281028484,22.0754079912749,14715.9228100517,0.0,1.0
2010-04-14,44.47,44.5,44.19,44.19,22000,22.3620362954897,22.3771219957115,22.2212364267526,22.2212364267526,43750.0407866401,0.0,1.0
2010-04-15,44.4299,44.46,44.14,44.26,70900,22.3418717428598,22.3570077287491,22.1960935930496,22.2564363939369,140994.449626036,0.0,1.0
2010-04-16,43.79,44.3,43.528,44.14,26500,22.0200937571282,22.2765506608993,21.8883453085243,22.1960935930496,52698.9127657257,0.0,1.0
2010-04-19,43.58,43.62,43.11,43.36,11800,21.9144938555754,21.9346081225379,21.6781512187668,21.803865387282,23465.9309673797,0.0,1.0
2010-04-20,43.91,44.0799,43.84,43.97,27200,22.0804365580155,22.1658719069385,22.0452365908313,22.1106079584592,54090.9595180279,0.0,1.0
2010-04-21,43.7599,43.86,43.4901,43.86,5200,22.004957771239,22.0552937243125,21.8692870405774,22.0552937243125,10340.9187313877,0.0,1.0
2010-04-22,43.28,43.2999,42.721,43.02,14300,21.7636368533572,21.773643701171,21.4825399725571,21.6328941181013,28437.526511316,0.0,1.0
2010-04-23,43.75,43.75,43.12,43.12,12600,21.9999794901658,21.9999794901658,21.6831797855074,21.6831797855074,25056.8415414393,0.0,1.0
2010-04-26,43.62,43.88,43.53,43.88,18800,21.9346081225379,22.0653508577937,21.8893510218724,22.0653508577937,37386.3984904015,0.0,1.0
2010-04-27,41.5662,43.05,41.53,42.94,36000,20.9018410853515,21.6479798183231,20.8836376737505,21.5926655841764,71590.975832684,0.0,1.0
2010-04-28,41.53,41.9,40.98,41.85,37800,20.8836376737505,21.0696946431531,20.607066503017,21.04455180945,75170.5246243181,0.0,1.0
2010-04-29,42.266,42.3301,41.99,41.99,10800,21.2537401858594,21.2859732986667,21.1149517438186,21.1149517438186,21477.2927498051,0.0,1.0
2010-04-30,41.785,42.43,41.74,42.39,8100,21.0118661256361,21.3362086804054,20.9892375753033,21.3160944134429,16107.9695623538,0.0,1.0
2010-05-03,42.4118,42.4125,42.0,42.0,12500,21.3270566889375,21.3274086886093,21.1199803105592,21.1199803105592,24857.9777196818,0.0,1.0
2010-05-04,40.54,41.13,40.35,41.13,67700,20.3858095664302,20.6824950041262,20.2902667983586,20.6824950041262,134630.807329797,0.0,1.0
2010-05-05,39.44,40.0,39.31,39.54,65000,19.8326672249632,20.1142669624373,19.7672958573353,19.8829528923693,129261.484142346,0.0,1.0
2010-05-06,37.07,39.47,31.84,39.1,82000,18.6408969074388,19.847752925185,16.0109565021001,19.6616959557825,163068.333841113,0.0,1.0
2010-05-07,37.32,38.2,36.48,37.6,74300,18.766611075954,19.2091249491276,18.3442114697428,18.9074109446911,147755.819565789,0.0,1.0
2010-05-10,39.74,40.07,38.32,39.33,48100,19.9835242271815,20.1494669296216,19.2694677500149,19.7773529908165,95653.4982653357,0.0,1.0
2010-05-11,39.9632,40.06,39.13,39.13,27100,20.0957618368319,20.144438362881,19.6767816560043,19.6767816560043,53892.0956962702,0.0,1.0
2010-05-12,40.1601,40.34,39.99,39.99,54200,20.1947743159545,20.285238231618,20.1092383956967,20.1092383956967,107784.19139254,0.0,1.0
2010-05-13,39.68,40.14,39.6,39.86,8000,19.9533528267378,20.1846668968058,19.9131242928129,20.0438670280688,15909.1057405964,0.0,1.0
2010-05-14,38.66,39.5,38.37,39.5,20500,19.4404390191957,19.8628386254068,19.294610583718,19.8628386254068,40767.0834602782,0.0,1.0
2010-05-17,38.6559,38.79,37.82,38.54,26400,19.438377306832,19.5058103868236,19.0180394129845,19.3800962183083,52500.0489439682,0.0,1.0
2010-05-18,37.67,39.1103,37.557,38.96,27000,18.9426109118753,19.6668753795253,18.8857881077064,19.5912960214139,53693.231874513,0.0,1.0
2010-05-19,37.798,37.985,37.36,37.65,14300,19.0069765661551,19.1010107642045,18.7867253429164,18.9325537783941,28437.5265113161,0.0,1.0
2010-05-20,36.822,37.25,36.18,36.8,28900,18.5161884522717,18.7314111087697,18.1933544675245,18.5051256054423,57471.6444879044,0.0,1.0
2010-05-21,37.44,37.5599,36.24,36.36,86400,18.8269538768413,18.8872463920612,18.2235258679682,18.2838686688555,171818.341998441,0.0,1.0
2010-05-24,36.45,37.0,36.45,36.66,13900,18.329125769521,18.6056969402545,18.329125769521,18.4347256710738,27642.0712242863,0.0,1.0
2010-05-25,36.292,36.292,35.14,35.28,50100,18.2496744150194,18.2496744150194,17.6703835265012,17.7407834608697,99630.7747004848,0.0,1.0
2010-05-26,35.8,36.68,35.8,36.31,27200,18.0022689313814,18.444782804555,18.0022689313814,18.2587258351525,54090.9595180277,0.0,1.0
2010-05-27,37.9,37.9,36.98,36.98,21300,19.0582679469093,19.0582679469093,18.5956398067733,18.5956398067733,42357.994034338,0.0,1.0
2010-05-28,37.596,37.97,37.362,37.93,13400,18.9053995179948,19.0934679140936,18.7877310562646,19.0733536471312,26647.752115499,0.0,1.0
2010-06-01,37.01,37.94,36.96,36.96,8500,18.6107255069951,19.0783822138718,18.5855826732921,18.5855826732921,16903.4248493837,0.0,1.0
2010-06-02,38.18,38.18,37.268,37.268,22200,19.1990678156464,19.1990678156464,18.7404625289028,18.7404625289028,44147.768430155,0.0,1.0
2010-06-03,38.1048,38.47,37.75,38.47,4800,19.161252993757,19.3448962511241,18.9828394458002,19.3448962511241,9545.46344435786,0.0,1.0
2010-06-04,36.414,37.3502,36.414,37.32,47500,18.3110229292548,18.7817973475106,18.3110229292548,18.766611075954,94460.3153347912,0.0,1.0
2010-06-07,36.44,36.79,36.44,36.61,19200,18.3240972027804,18.5000970387017,18.3240972027804,18.4095828373707,38181.8537774313,0.0,1.0
2010-06-08,36.432,36.49,35.92,36.21,8000,18.3200743493879,18.3492400364834,18.0626117322687,18.2084401677464,15909.1057405964,0.0,1.0
2010-06-09,36.497,37.22,36.4,36.71,9200,18.3527600332019,18.7163254085479,18.3039829358179,18.4598685047768,18295.4716016858,0.0,1.0
2010-06-10,38.13,38.13,37.49,37.6,15100,19.1739249819434,19.1739249819434,18.8520967105444,18.9074109446911,30028.4370853757,0.0,1.0
2010-06-11,38.218,38.227,37.64,37.64,19000,19.2181763692607,19.2227020793273,18.9275252116535,18.9275252116535,37784.1261339165,0.0,1.0
2010-06-14,38.58,39.13,38.58,38.826,18500,19.4002104852708,19.6767816560043,19.4002104852708,19.5239132270898,36789.8070251292,0.0,1.0
2010-06-15,39.89,39.89,39.22,39.22,14200,20.0589527282906,20.0589527282906,19.7220387566698,19.7220387566698,28238.6626895586,0.0,1.0
2010-06-16,39.5693,39.7009,39.22,39.22,12300,19.8976865929193,19.9638625312257,19.7220387566698,19.7220387566698,24460.2500761669,0.0,1.0
2010-06-17,39.6,39.77,39.32,39.6,114500,19.9131242928129,19.9986099274033,19.7723244240759,19.9131242928129,227699.075912286,0.0,1.0
2010-06-18,39.64,39.79,39.53,39.53,12700,19.9332385597754,20.0086670608845,19.8779243256287,19.8779243256287,25255.7053631968,0.0,1.0
2010-06-21,39.35,40.11,39.26,40.07,27800,19.7874101242977,20.169581196584,19.7421530236322,20.1494669296216,55284.1424485725,0.0,1.0
2010-06-22,38.89,39.56,38.85,39.56,17200,19.5560960542297,19.8930100258505,19.5359817872672,19.8930100258505,34204.5773422822,0.0,1.0
2010-06-23,39.1935,39.467,38.8101,39.13,10800,19.7087130548072,19.8462443551628,19.5159178059722,19.6767816560043,21477.2927498051,0.0,1.0
2010-06-24,38.55,38.988,38.55,38.8,14300,19.3851247850489,19.6053760082876,19.3851247850489,19.5108389535642,28437.5265113162,0.0,1.0
2010-06-25,38.67,38.8,38.244,38.52,77100,19.4454675859363,19.5108389535642,19.2312506427863,19.3700390848271,153324.006574998,0.0,1.0
2010-06-28,37.322,37.8,37.27,37.46,48800,19.2914526438049,19.5385271404486,19.2645742466805,19.3627837746351,94410.3916707839,1.04172,1.0
2010-06-29,36.02,36.56,35.95,36.55,72400,18.6184589311894,18.8975807474815,18.5822764735219,18.8924118249576,140067.876167311,0.0,1.0
2010-06-30,35.75,36.52,35.74,36.08,23100,18.4788980230434,18.8769050573858,18.4737291005194,18.649472466333,44690.1649097358,0.0,1.0
2010-07-01,36.56,36.56,35.9459,36.3,21000,18.8975807474815,18.8975807474815,18.5801572152871,18.7631887618594,40627.4226452145,0.0,1.0
2010-07-02,36.33,36.9425,36.06,36.73,37800,18.7786955294312,19.0952920340218,18.6391346212851,18.9854524303883,73129.3607613859,0.0,1.0
2010-07-06,37.29,37.772,37.021,37.61,34900,19.2749120917283,19.5240541573816,19.1358680758346,19.440317612494,67518.9071579992,0.0,1.0
2010-07-07,38.42,38.42,37.47,37.47,12000,19.8590003369322,19.8590003369322,19.367952697159,19.367952697159,23215.6700829797,0.0,1.0
2010-07-08,38.817,38.817,38.35,38.54,8200,20.0642065611321,20.0642065611321,19.8228178792647,19.9210274072193,15864.0412233695,0.0,1.0
2010-07-09,38.8078,38.8078,38.48,38.51,4300,20.0594511524101,20.0594511524101,19.8900138720758,19.9055206396475,8318.94844640106,0.0,1.0
2010-07-12,38.57,38.57,38.23,38.26,26600,19.9365341747911,19.9365341747911,19.7607908089776,19.7762975765493,51461.4020172717,0.0,1.0
2010-07-13,39.26,39.4,38.94,38.94,6000,20.2931898289422,20.3655547442772,20.1277843081765,20.1277843081765,11607.8350414898,0.0,1.0
2010-07-14,39.28,39.75,39.09,39.12,68200,20.30352767399,20.5464670326146,20.2053181460354,20.2208249136072,131942.391638268,0.0,1.0
2010-07-15,39.91,39.91,39.39,39.68,5600,20.6291697929975,20.6291697929975,20.3603858217532,20.5102845749471,10833.9793720572,0.0,1.0
2010-07-16,38.834,39.59,38.65,39.59,41300,20.0729937294228,20.4637642722318,19.9778855549825,20.4637642722318,79900.5978689218,0.0,1.0
2010-07-19,39.05,39.164,38.71,38.98,11000,20.1846424559397,20.2435681727125,20.0088990901261,20.1484599982722,21281.030909398,0.0,1.0
2010-07-20,39.22,39.232,38.4,38.51,9200,20.2725141388465,20.2787168458752,19.8486624918843,19.9055206396475,17798.680396951,0.0,1.0
2010-07-21,38.4,39.04,38.19,39.04,12300,19.8486624918843,20.1794735334157,19.7401151188818,20.1794735334157,23796.0618350542,0.0,1.0
2010-07-22,39.8,39.88,39.34,39.34,39100,20.5723116452343,20.6136630254257,20.3345412091336,20.3345412091336,75644.3916870421,0.0,1.0
2010-07-23,40.1009,40.239,39.6601,39.6601,12600,20.7278445239793,20.7992273440347,20.4999984191245,20.4999984191245,24376.4535871286,0.0,1.0
2010-07-26,40.48,40.49,39.94,39.94,14800,20.9237983768614,20.9289672993853,20.6446765605693,20.6446765605693,28632.6597690083,0.0,1.0
2010-07-27,40.562,40.66,40.33,40.6,18200,20.9661835415576,21.0168389822921,20.8462645390025,20.9858254471485,35210.4329591859,0.0,1.0
2010-07-28,40.22,40.34,40.1155,40.23,10100,20.7894063912393,20.8514334615264,20.7353911508642,20.7945753137632,19539.8556531745,0.0,1.0
2010-07-29,40.6,41.06,40.217,40.9,11200,20.9858254471485,21.2235958832492,20.7878557144821,21.1408931228664,21667.9587441144,0.0,1.0
2010-07-30,40.57,40.675,40.24,40.38,11900,20.9703186795768,21.024592366078,20.7997442362871,20.8721091516221,23022.2061656215,0.0,1.0
2010-08-02,41.84,41.97,41.32,41.32,22600,21.6267718401156,21.6939678329267,21.3579878688714,21.3579878688714,43722.8453229451,0.0,1.0
2010-08-03,41.71,41.87,41.6,41.75,9000,21.5595758473046,21.6422786076874,21.5027176995414,21.5802515374003,17411.7525622347,0.0,1.0
2010-08-04,41.8814,41.8944,41.59,41.59,7700,21.6481711793647,21.6548907786458,21.4975487770174,21.4975487770174,14896.7216365786,0.0,1.0
2010-08-05,41.83,41.83,41.59,41.66,4800,21.6216029175917,21.6216029175917,21.4975487770174,21.5337312346849,9286.26803319187,0.0,1.0
2010-08-06,41.9,41.924,41.43,41.47,15600,21.6577853752592,21.6701907893166,21.4148460166346,21.4355217067303,30180.3711078736,0.0,1.0
2010-08-09,42.06,42.11,41.928,42.11,6000,21.7404881356421,21.7663327482617,21.6722583583262,21.7663327482617,11607.8350414898,0.0,1.0
2010-08-10,41.69,41.84,41.05,41.29,13500,21.5492380022567,21.6267718401156,21.2184269607253,21.3424811012996,26117.6288433522,0.0,1.0
2010-08-11,39.87,40.5,39.84,40.5,4400,20.6084941029018,20.9341362219093,20.59298733533,20.9341362219093,8512.41236375921,0.0,1.0
2010-08-12,39.8165,39.8699,39.64,39.71,5900,20.5808403673988,20.6084424136765,20.4896088848514,20.5257913425189,11414.3711241317,0.0,1.0
2010-08-13,39.63,40.0399,39.63,39.83,7700,20.4844399623275,20.6963140965833,20.4844399623275,20.5878184128061,14896.7216365786,0.0,1.0
2010-08-16,39.814,40.0724,39.731,39.8,4000,20.5795481367678,20.7131130947861,20.5366460798192,20.5723116452343,7738.55669432655,0.0,1.0
2010-08-17,40.37,40.6,40.27,40.35,19900,20.8669402290982,20.9858254471485,20.8152510038589,20.8566023840503,38499.3195542746,0.0,1.0
2010-08-18,40.45,40.71,40.3019,40.48,18600,20.9082916092896,21.0426835949118,20.8317398667102,20.9237983768614,35984.2886286185,0.0,1.0
2010-08-19,39.74,40.49,39.57,40.49,12600,20.5412981100907,20.9289672993853,20.4534264271839,20.9289672993853,24376.4535871287,0.0,1.0
2010-08-20,39.28,39.36,39.1,39.31,8200,20.30352767399,20.3448790541814,20.2104870685593,20.3190344415618,15864.0412233695,0.0,1.0
2010-08-23,39.34,39.71,39.3101,39.44,9000,20.3345412091336,20.5257913425189,20.319086130787,20.3862304343729,17411.7525622347,0.0,1.0
2010-08-24,38.66,38.938,38.58,38.7,27100,19.9830544775065,20.1267505236717,19.941703097315,20.0037301676022,52428.7216040624,0.0,1.0
2010-08-25,38.76,38.81,38.26,38.41,9400,20.0347437027458,20.0605883153654,19.7762975765493,19.8538314144083,18185.6082316674,0.0,1.0
2010-08-26,38.61,39.05,38.5015,39.05,7500,19.9572098648868,20.1846424559397,19.9011270555022,20.1846424559397,14509.7938018623,0.0,1.0
2010-08-27,39.64,39.71,38.86,39.24,21100,20.4896088848514,20.5257913425189,20.086432927985,20.2828519838943,40820.8865625727,0.0,1.0
2010-08-30,39.083,39.45,39.083,39.39,18800,20.2016999002686,20.3913993568968,20.2016999002686,20.3603858217532,36371.2164633349,0.0,1.0
2010-08-31,39.2116,39.534,39.0,39.1,18300,20.2681722439264,20.4348183060978,20.15879784332,20.2104870685593,35403.8968765439,0.0,1.0
2010-09-01,40.58,40.73,40.19,40.19,7400,20.9754876021007,21.0530214399596,20.7738996236675,20.7738996236675,14316.3298845041,0.0,1.0
2010-09-02,40.93,40.93,40.61,40.74,21400,21.1563998904382,21.1563998904382,20.9909943696725,21.0581903624835,41401.278314647,0.0,1.0
2010-09-03,41.22,41.37,41.0382,41.2,8100,21.3062986436321,21.383832481491,21.2123276321471,21.2959607985842,15670.5773060113,0.0,1.0
2010-09-07,40.6205,40.97,40.5917,40.83,6900,20.9964217383226,21.1770755805339,20.9815352414537,21.1047106651989,13349.0102977133,0.0,1.0
2010-09-08,40.98,41.23,40.86,40.86,12200,21.1822445030578,21.311467566156,21.1202174327707,21.1202174327707,23602.597917696,0.0,1.0
2010-09-09,41.14,41.58,41.076,41.58,16100,21.2649472634407,21.4923798544935,21.2318661592875,21.4923798544935,31147.6906946644,0.0,1.0
2010-09-10,41.31,41.37,41.19,41.3,10800,21.3528189463475,21.383832481491,21.2907918760603,21.3476500238235,20894.1030746817,0.0,1.0
2010-09-13,41.88,41.972,41.8051,41.92,8900,21.6474475302114,21.6950016174315,21.6087323005071,21.6681232203071,17218.2886448766,0.0,1.0
2010-09-14,42.33,42.5224,41.78,41.78,14100,21.8800490437881,21.9794991131485,21.5957583049721,21.5957583049721,27278.4123475011,0.0,1.0
2010-09-15,42.326,42.399,42.1076,42.1076,7000,21.8779814747786,21.9157146092032,21.765092206856,21.765092206856,13542.4742150714,0.0,1.0
2010-09-16,42.28,42.35,42.07,42.35,50400,21.8542044311685,21.890386888836,21.745657058166,21.890386888836,97505.8143485146,0.0,1.0
2010-09-17,42.056,42.39,41.95,42.39,14400,21.7384205666325,21.9110625789317,21.6836299878789,21.9110625789317,27858.8040995756,0.0,1.0
2010-09-20,42.48,42.48,41.968,42.04,8700,22.1046490652979,22.1046490652979,21.8382276829666,21.8756931898569,16719.3787563992,0.28452,1.0
2010-09-21,42.84,42.8696,42.23,42.67,42500,22.2919765997495,22.3073790859156,21.9745604997064,22.2035163751474,81675.1261088467,0.0,1.0
2010-09-22,42.66,42.97,42.54,42.84,8000,22.1983128325237,22.3596226538571,22.1358703210398,22.2919765997495,15374.1413851946,0.0,1.0
2010-09-23,42.03,42.46,41.95,42.07,5600,21.8704896472333,22.0942419800505,21.828861306244,21.8913038177279,10761.8989696362,0.0,1.0
2010-09-24,43.3106,43.34,42.83,43.02,12200,22.5368553156189,22.5521537309324,22.2867730571259,22.3856403669754,23445.5656124218,0.0,1.0
2010-09-27,43.03,43.32,42.99,43.31,23600,22.390843909599,22.5417466456851,22.3700297391044,22.5365431030614,45353.7170863243,0.0,1.0
2010-09-28,43.229,43.3951,42.7735,43.25,8200,22.4943944078098,22.5808252507888,22.2573730413022,22.5053218473195,15758.4949198245,0.0,1.0
2010-09-29,43.332,43.57,43.209,43.41,14600,22.5479908968335,22.6718352112765,22.4839873225625,22.588578529298,28057.8080279802,0.0,1.0
2010-09-30,43.07,43.66,42.75,43.66,16000,22.4116580800937,22.7186670948895,22.2451447161366,22.7186670948895,30748.2827703892,0.0,1.0
2010-10-01,43.52,43.61,43.2901,43.48,8200,22.6458174981583,22.6926493817712,22.5261880532404,22.6250033276636,15758.4949198245,0.0,1.0
2010-10-04,42.8701,43.33,42.75,43.25,15400,22.3076392630467,22.5469501883088,22.2451447161366,22.5053218473195,29595.2221664998,0.0,1.0
2010-10-05,44.3,44.39,43.58,43.58,39100,23.0516938228036,23.0985257064165,22.6770387539002,22.6770387539002,75141.1160201387,0.0,1.0
2010-10-06,44.49,44.53,44.22,44.38,28800,23.1505611326531,23.1713753031477,23.0100654818143,23.0933221637928,55346.9089867006,0.0,1.0
2010-10-07,44.465,44.87,44.19,44.85,22100,23.1375522760939,23.348295752352,22.9944548539433,23.3378886671047,42471.0655766002,0.0,1.0
2010-10-08,44.87,44.87,44.4272,44.46,15300,23.348295752352,23.348295752352,23.1178828849765,23.1349505047821,29403.0453991848,0.0,1.0
2010-10-11,44.61,44.8199,44.61,44.67,9300,23.2130036441369,23.3222260038075,23.2130036441369,23.2442248998789,17872.4393602888,0.0,1.0
2010-10-12,44.548,44.64,44.05,44.39,16100,23.1807416798703,23.2286142720079,22.9216052572121,23.0985257064165,30940.4595377042,0.0,1.0
2010-10-13,45.18,45.35,44.94,44.96,67400,23.5096055736854,23.5980657982876,23.3847205507176,23.395127635965,129527.141170265,0.0,1.0
2010-10-14,45.53,45.63,45.31,45.44,26500,23.6917295655135,23.74376499175,23.577251627793,23.6448976819005,50926.8433384572,0.0,1.0
2010-10-15,45.442,45.609,45.15,45.53,37200,23.6459383904253,23.7328375522403,23.4939949458145,23.6917295655135,71489.757441155,0.0,1.0
2010-10-18,45.68,45.72,45.23,45.35,12900,23.7697827048683,23.7905968753629,23.5356232868037,23.5980657982876,24790.8029836264,0.0,1.0
2010-10-19,44.3,44.83,44.05,44.74,53000,23.0516938228036,23.3274815818574,22.9216052572121,23.2806496982445,101853.686676914,0.0,1.0
2010-10-20,45.26,45.352,44.62,44.62,10400,23.5512339146747,23.5991065068123,23.2182071867606,23.2182071867606,19986.383800753,0.0,1.0
2010-10-21,45.0702,45.7,44.91,45.43,23600,23.4524706756777,23.7801897901156,23.3691099228467,23.6396941392769,45353.7170863242,0.0,1.0
2010-10-22,45.25,45.31,45.09,45.31,8400,23.546030372051,23.577251627793,23.4627736900725,23.577251627793,16142.8484544544,0.0,1.0
2010-10-25,45.41,45.77,45.31,45.77,12300,23.6292870540296,23.8166145884812,23.577251627793,23.8166145884812,23637.7423797367,0.0,1.0
2010-10-26,45.25,45.25,44.92,45.14,18900,23.546030372051,23.546030372051,23.3743134654703,23.4887914031908,36321.4090225224,0.0,1.0
2010-10-27,44.7999,44.84,44.28,44.71,26100,23.3118189185602,23.3326851244811,23.0412867375562,23.2650390703735,50158.1362691976,0.0,1.0
2010-10-28,45.27,45.39,45.1,45.39,5600,23.5564374572984,23.6188799687822,23.4679772326962,23.6188799687822,10761.8989696362,0.0,1.0
2010-10-29,45.39,45.433,45.136,45.28,12300,23.6188799687822,23.641255202064,23.4867099861413,23.561640999922,23637.7423797368,0.0,1.0
2010-11-01,45.17,45.55,44.8001,45.43,24900,23.5044020310618,23.7021366507608,23.3119229894127,23.6396941392769,47852.0150614183,0.0,1.0
2010-11-02,45.92,46.0499,45.791,45.82,4000,23.8946677278361,23.9622617465174,23.8275420279909,23.8426323015995,7687.07069259732,0.0,1.0
2010-11-03,46.24,46.26,45.59,45.91,165700,24.0611810917931,24.0715881770405,23.7229508212554,23.8894641852124,318436.903440845,0.0,1.0
2010-11-04,46.888,47.01,46.581,46.82,198700,24.3983706538062,24.4618538738148,24.2386218952599,24.3629865639653,381855.236654772,0.0,1.0
2010-11-05,46.37,46.62,46.1844,46.43,113900,24.1288271459007,24.2589157114921,24.0322493948056,24.1600484016426,218889.337971709,0.0,1.0
2010-11-08,46.03,46.16,45.709,45.97,72900,23.9519066966963,24.0195527508039,23.7848729784769,23.9206854409544,140096.863372586,0.0,1.0
2010-11-09,45.48,46.4,45.33,46.4,169700,23.6657118523952,24.1444377737717,23.5876587130403,24.1444377737717,326123.974133441,0.0,1.0
2010-11-10,45.75,45.77,45.01,45.71,69200,23.8062075032339,23.8166145884812,23.4211453490833,23.7853933327393,132986.322981934,0.0,1.0
2010-11-11,45.02,45.18,44.84,45.18,37000,23.4263488917069,23.5096055736854,23.3326851244811,23.5096055736854,71105.4039065253,0.0,1.0
2010-11-12,44.654,45.14,44.43,45.02,84700,23.235899231681,23.4887914031908,23.1193398769111,23.4263488917069,162773.721915749,0.0,1.0
2010-11-15,44.6,45.03,44.6,45.02,39400,23.2078001015133,23.4315524343306,23.2078001015133,23.4263488917069,75717.6463220836,0.0,1.0
2010-11-16,43.67,44.34,43.37,44.31,26900,22.7238706375131,23.0725079932982,22.5677643588034,23.0568973654272,51695.5504077171,0.0,1.0
2010-11-17,43.73,44.04,43.6907,43.83,33800,22.7550918932551,22.9164017145885,22.7346419707441,22.8071273194916,64955.7473524473,0.0,1.0
2010-11-18,44.77,44.7904,44.52,44.58,32800,23.2962603261155,23.3068755530677,23.166171760524,23.197393016266,63033.979679298,0.0,1.0
2010-11-19,45.02,45.02,44.42,44.63,20000,23.4263488917069,23.4263488917069,23.1141363342874,23.2234107293843,38435.3534629866,0.0,1.0
2010-11-22,44.48,44.578,43.855,44.5,13500,23.1453575900294,23.1963523077412,22.8201361760508,23.1557646752767,25943.863587516,0.0,1.0
2010-11-23,43.05,43.52,42.9095,43.4,25300,22.4012509948463,22.6458174981583,22.328141220984,22.5833749866744,48620.7221306782,0.0,1.0
2010-11-24,43.46,43.46,43.1901,43.37,18500,22.6145962424163,22.6145962424163,22.4741526270038,22.5677643588034,35552.7019532626,0.0,1.0
2010-11-26,42.63,42.82,42.56,42.77,6500,22.1827022046527,22.2815695145022,22.1462774062871,22.2555518013839,12491.4898754707,0.0,1.0
2010-11-29,42.03,42.17,41.45,42.02,19000,21.8704896472333,21.9433392439645,21.5686841750611,21.8652861046096,36513.5857898372,0.0,1.0
2010-11-30,41.438,41.6099,41.03,41.11,36300,21.5624399239127,21.6518888216134,21.3501353848675,21.3917637258568,69760.1665353208,0.0,1.0
2010-12-01,42.33,42.33,41.82,41.89,30800,22.026595925943,22.026595925943,21.7612152521364,21.7976400505021,59190.4443329994,0.0,1.0
2010-12-02,43.06,43.07,41.96,42.09,68600,22.40645453747,22.4116580800937,21.8340648488677,21.9017109029752,131833.262378044,0.0,1.0
2010-12-03,43.33,43.4199,42.98,42.98,273500,22.5469501883088,22.5937300364954,22.3648261964807,22.3648261964807,525603.458606341,0.0,1.0
2010-12-06,42.9,43.053,42.7,42.71,179400,22.3231978554915,22.4028120576334,22.2191270030183,22.224330545642,344765.12056299,0.0,1.0
2010-12-07,42.99,43.5856,42.99,43.5,73400,22.3700297391044,22.6799527377695,22.3700297391044,22.6354104129109,141057.747209161,0.0,1.0
2010-12-08,43.2,43.36,42.89,43.14,25500,22.4793041342012,22.5625608161797,22.3179943128678,22.4480828784593,49005.075665308,0.0,1.0
2010-12-09,43.34,43.34,43.02,43.28,13900,22.5521537309324,22.5521537309324,22.3856403669754,22.5209324751905,26712.5706567757,0.0,1.0
2010-12-10,43.42,43.444,43.13,43.33,27600,22.5937820719217,22.6062705742185,22.4428793358356,22.5469501883088,53040.7877789215,0.0,1.0
2010-12-13,43.84,44.119,43.61,43.61,15800,22.8123308621153,22.9575097013154,22.6926493817712,22.6926493817712,30363.9292357594,0.0,1.0
2010-12-14,44.01,44.203,43.79,43.95,22400,22.9007910867175,23.0012194593541,22.786313148997,22.8695698309755,43047.595878545,0.0,1.0
2010-12-15,43.41,43.9,43.348,43.75,37900,22.588578529298,22.8435521178572,22.5563165650313,22.7654989785024,72834.9948123597,0.0,1.0
2010-12-16,43.7101,43.759,43.424,43.66,22000,22.744736843434,22.7701821668637,22.5958634889711,22.7186670948895,42278.8888092853,0.0,1.0
2010-12-17,43.39,43.63,43.17,43.63,24100,22.5781714440507,22.7030564670185,22.4636935063302,22.7030564670185,46314.6009228989,0.0,1.0
2010-12-20,43.61,43.63,43.33,43.58,63900,22.6926493817712,22.7030564670185,22.5469501883088,22.6770387539002,122800.954314242,0.0,1.0
2010-12-21,43.91,44.0,43.84,43.97,62800,22.8487556604809,22.8955875440938,22.8123308621153,22.8799769162229,120687.009873778,0.0,1.0
2010-12-22,43.69,43.74,43.57,43.73,70700,22.858059594692,22.8842189670824,22.7952771009552,22.8789870926043,135133.211426104,0.23788,1.0
2010-12-23,43.65,43.76,43.49,43.49,18200,22.8371320967797,22.8946827160385,22.7534221051306,22.7534221051306,34786.767297809,0.0,1.0
2010-12-27,43.52,43.66,43.33,43.48,17400,22.7691177285648,22.8423639712578,22.6697121134815,22.7481902306525,33257.6786253778,0.0,1.0
2010-12-28,43.49,43.74,43.41,43.73,25500,22.7534221051306,22.8842189670824,22.711567109306,22.8789870926043,48739.7014337433,0.0,1.0
2010-12-29,44.0,44.1,43.76,43.84,67500,23.0202477035122,23.0725664482929,22.8946827160385,22.9365377118631,129016.856736379,0.0,1.0
2010-12-30,43.76,43.979,43.59,43.8,16100,22.8946827160385,23.0092607671083,22.8057408499113,22.9156102139508,30772.9095326772,0.0,1.0
2010-12-31,44.16,44.18,43.71,43.71,64700,23.1039576951613,23.1144214441175,22.8685233436481,22.8685233436481,123665.04638287,0.0,1.0
2011-01-03,44.31,44.585,44.22,44.22,31000,23.1824358123324,23.3263123604794,23.1353489420298,23.1353489420298,59252.1860567076,0.0,1.0
2011-01-04,44.0,44.374,43.86,44.33,35600,23.0202477035122,23.2159198089921,22.9470014608192,23.1928995612885,68044.4459231868,0.0,1.0
2011-01-05,43.63,43.7194,43.21,43.23,136500,22.8266683478236,22.8734413056575,22.6069296197446,22.6173933687007,260900.754733567,0.0,1.0
2011-01-06,43.15,43.75,43.0464,43.75,19200,22.5755383728762,22.8894508415604,22.5213361532834,22.8894508415604,36698.1281383479,0.0,1.0
2011-01-07,42.84,43.252,42.5801,43.07,178500,22.413350264056,22.6289034925525,22.2773738463709,22.5336833770516,341177.910036203,0.0,1.0
2011-01-10,42.85,42.882,42.34,42.5,46200,22.418582138534,22.4353241368639,22.1517565401524,22.2354665318016,88304.8708328998,0.0,1.0
2011-01-11,42.92,42.991,42.69,42.97,69900,22.4552052598805,22.4923515686748,22.3348721468849,22.4813646322709,133604.122753673,0.0,1.0
2011-01-12,43.86,43.94,43.31,43.44,405900,22.9470014608192,22.9888564566438,22.6592483645253,22.7272627327402,775821.365174762,0.0,1.0
2011-01-13,44.2048,44.54,44.17,44.36,77900,23.1273964928231,23.302768925328,23.1091895696394,23.2085951847228,148895.009477984,0.0,1.0
2011-01-14,44.78,44.78,44.31,44.31,306000,23.4283339128017,23.4283339128017,23.1824358123324,23.1824358123324,584876.417204921,0.0,1.0
2011-01-18,45.09,45.11,44.93,44.93,25800,23.5905220216219,23.6009857705781,23.5068120299728,23.5068120299728,49313.1096859051,0.0,1.0
2011-01-19,44.92,45.43,44.77,45.43,38700,23.5015801554947,23.7684057538764,23.4231020383237,23.7684057538764,73969.6645288576,0.0,1.0
2011-01-20,45.04,45.11,44.631,44.72,22500,23.5643626492316,23.6009857705781,23.3503789830785,23.3969426659333,43005.6189121264,0.0,1.0
2011-01-21,45.53,45.59,45.28,45.45,12700,23.8207244986571,23.8521157455255,23.6899276367053,23.7788695028325,24274.2826748447,0.0,1.0
2011-01-24,46.0056,46.0199,45.48,45.48,12500,24.0695524488341,24.0770340293378,23.7945651262667,23.7945651262667,23892.0105067369,0.0,1.0
2011-01-25,45.93,45.93,45.38,45.48,12500,24.0299994777799,24.0299994777799,23.742246381486,23.7945651262667,23892.0105067369,0.0,1.0
2011-01-26,46.03,46.04,45.83,46.01,6300,24.0823182225606,24.0875500970387,23.9776807329992,24.0718544736045,12041.5732953954,0.0,1.0
2011-01-27,46.17,46.17,45.9088,46.15,32300,24.1555644652536,24.1555644652536,24.0189079038864,24.1451007162975,61736.9551494082,0.0,1.0
2011-01-28,45.04,45.92,44.94,45.92,88400,23.5643626492316,24.0247676033018,23.5120439044509,24.0247676033018,168964.298303643,0.0,1.0
2011-01-31,45.79,45.79,45.57,45.57,12000,23.9567532350869,23.9567532350869,23.8416519965693,23.8416519965693,22936.3300864674,0.0,1.0
2011-02-01,46.79,46.83,46.22,46.22,21500,24.479940682894,24.5008681808063,24.181723837644,24.181723837644,41094.2580715875,0.0,1.0
2011-02-02,46.56,46.59,46.3352,46.59,14800,24.3596075698984,24.3753031933326,24.2419950316313,24.3753031933326,28288.1404399765,0.0,1.0
2011-02-03,46.36,46.36,45.854,46.2,22200,24.254970080337,24.254970080337,23.9902372317466,24.1712600886878,42432.2106599647,0.0,1.0
2011-02-04,46.19,46.2199,46.0,46.0,2600,24.1660282142097,24.1816715188992,24.0666225991264,24.0666225991264,4969.53818540129,0.0,1.0
2011-02-07,46.33,46.4045,46.15,46.15,26200,24.2392744569027,24.2782519217644,24.1451007162975,24.1451007162975,50077.6540221207,0.0,1.0
2011-02-08,46.6,46.6,46.222,46.35,19800,24.3805350678107,24.3805350678107,24.1827702125396,24.2497382058589,37844.9446426712,0.0,1.0
2011-02-09,46.73,46.73,46.4186,46.52,18000,24.4485494360256,24.4485494360256,24.2856288647784,24.3386800719861,34404.4951297011,0.0,1.0
2011-02-10,46.18,46.27,46.0201,46.06,14600,24.1607963397317,24.2078832100343,24.0771386668273,24.0980138459948,27905.8682718687,0.0,1.0
2011-02-11,46.15,46.15,45.69,45.69,29900,24.1451007162975,24.1451007162975,23.9044344903062,23.9044344903062,57149.6891321146,0.0,1.0
2011-02-14,46.0,46.07,45.68,45.72,14900,24.0666225991264,24.1032457204729,23.8992026158281,23.9201301137404,28479.2765240304,0.0,1.0
2011-02-15,45.7201,45.87,45.69,45.82,10100,23.9201824324852,23.9986082309115,23.9044344903062,23.9724488585211,19304.7444894434,0.0,1.0
2011-02-16,46.22,46.32,45.84,46.02,17800,24.181723837644,24.2340425824247,23.9829126074773,24.0770863480825,34022.2229615933,0.0,1.0
2011-02-17,46.54,46.5695,46.17,46.17,10400,24.3491438209422,24.3645778506525,24.1555644652536,24.1555644652536,19878.1527416051,0.0,1.0
2011-02-18,46.764,46.87,46.5,46.65,16400,24.466337809251,24.5217956787186,24.3282163230299,24.406694440201,31346.3177848389,0.0,1.0
2011-02-22,45.5935,46.1001,45.36,46.04,11400,23.8539469015928,24.1189936626519,23.7317826325299,24.0875500970387,21789.5135821441,0.0,1.0
2011-02-23,45.76,45.87,45.33,45.73,35000,23.9410576116527,23.9986082309115,23.7160870090956,23.9253619882185,66897.6294188633,0.0,1.0
2011-02-24,45.88,45.96,45.43,45.9,94200,24.0038401053895,24.0456951012141,23.7684057538764,24.0143038543457,180050.19117877,0.0,1.0
2011-02-25,46.27,46.32,46.0766,46.1058,8600,24.2078832100343,24.2340425824247,24.1066987576284,24.1219758311044,16437.703228635,0.0,1.0
2011-02-28,46.71,46.863,46.477,46.64,16700,24.4380856870694,24.5181333665839,24.3161830117304,24.4014625657229,31919.7260370006,0.0,1.0
2011-03-01,46.01,46.78,45.9335,46.72,27300,24.0718544736045,24.4747088084159,24.0318306338472,24.4433175615475,52180.1509467134,0.0,1.0
2011-03-02,46.46,46.55,46.221,46.26,22800,24.3072888251177,24.3543756954203,24.1822470250918,24.2026513355562,43579.0271642881,0.0,1.0
2011-03-03,46.8742,46.9334,46.581,46.66,5700,24.5239930659994,24.5549657629095,24.3705945063023,24.4119263146791,10894.756791072,0.0,1.0
2011-03-04,46.382,46.44,46.12,46.44,4300,24.2664802041887,24.2968250761615,24.1294050928632,24.2968250761615,8218.8516143175,0.0,1.0
2011-03-07,46.19,46.93,46.122,46.89,5900,24.1660282142097,24.553186925587,24.1304514677589,24.5322594276747,11277.0289591798,0.0,1.0
2011-03-08,46.32,46.488,46.02,46.02,7500,24.2340425824247,24.3219380736563,24.0770863480825,24.0770863480825,14335.2063040421,0.0,1.0
2011-03-09,46.36,46.4848,46.24,46.26,2100,24.254970080337,24.3202638738233,24.1921875866001,24.2026513355562,4013.85776513179,0.0,1.0
2011-03-10,45.4534,45.84,45.25,45.84,18900,23.780648340155,23.9829126074773,23.6742320132711,23.9829126074773,36124.7198861863,0.0,1.0
2011-03-11,45.69,45.7799,45.13,45.13,4300,23.9044344903062,23.9514690418641,23.6114495195342,23.6114495195342,8218.8516143175,0.0,1.0
2011-03-14,45.32,45.44,44.91,45.13,10800,23.7108551346176,23.7736376283544,23.4963482810167,23.6114495195342,20642.6970778207,0.0,1.0
2011-03-15,44.3401,44.44,43.16,43.5,39700,23.1981837545114,23.2504501805473,22.5807702473542,22.7586539796087,75881.0253693964,0.0,1.0
2011-03-16,42.87,44.09,42.498,44.02,25300,22.4290458874902,23.0673345738148,22.2344201569059,23.0307114524683,48357.4292656355,0.0,1.0
2011-03-17,44.35,44.42,44.08,44.25,16100,23.2033633102447,23.2399864315912,23.0621026993368,23.151044565464,30772.9095326771,0.0,1.0
2011-03-18,44.896,45.26,44.82,45.07,13900,23.4890236567474,23.6794638877491,23.449261410714,23.5800582726658,26567.9156834914,0.0,1.0
2011-03-21,46.0,46.0295,45.51,45.58,15000,24.2304011977879,24.2459402594256,23.9722947502463,24.0091670998951,28476.6229980126,0.31304,1.0
2011-03-22,45.742,45.8499,45.56,45.81,7100,24.0945002519395,24.1513363451838,23.9986321428526,24.130319105884,13478.9348857259,0.0,1.0
2011-03-23,45.79,45.7942,45.3799,45.4945,1700,24.1197841488415,24.1219964898204,23.9037648546847,23.9641301585383,3227.35060644143,0.0,1.0
2011-03-24,46.298,46.39,45.94,46.05,38300,24.3873720577214,24.435832860117,24.1987963266604,24.2567385903942,72710.3107215923,0.0,1.0
2011-03-25,45.98,46.3896,45.98,46.23,13200,24.2198662407454,24.4356221609762,24.2198662407454,24.3515532037769,25059.4282382511,0.0,1.0
2011-03-28,46.09,46.3,46.0801,46.19,5300,24.2778085044793,24.3884255534257,24.2725937007432,24.3304832896918,10061.7401259644,0.0,1.0
2011-03-29,46.5,46.52,45.96,45.97,19200,24.4937751238508,24.5043100808934,24.2093312837029,24.2145987622242,36450.0774374562,0.0,1.0
2011-03-30,46.98,47.13,46.782,46.84,9800,24.7466140928712,24.8256262706901,24.6423180181503,24.6728693935736,18604.7270253683,0.0,1.0
2011-03-31,47.0,47.16,46.78,47.06,17700,24.7571490499138,24.8414287062539,24.6412645224461,24.7887539210413,33602.4151376548,0.0,1.0
2011-04-01,47.56,47.66,46.94,47.1,10800,25.0521278471042,25.1048026323168,24.7255441787862,24.8098238351263,20503.1685585691,0.0,1.0
2011-04-04,47.78,47.84,47.62,47.69,9200,25.1680123745719,25.1996172456995,25.0837327182318,25.1206050678806,17465.6621054477,0.0,1.0
2011-04-05,47.66,47.8555,47.4,47.43,24400,25.1048026323168,25.2077818374074,24.9678481907641,24.9836506263279,46321.9734101005,0.0,1.0
2011-04-06,48.17,48.23,47.9118,47.99,18000,25.373444036901,25.4050489080285,25.2374377414821,25.2786294235183,34171.9475976151,0.0,1.0
2011-04-07,47.9825,48.17,47.72,48.01,16800,25.2746788146274,25.373444036901,25.1364075034444,25.2891643805608,31893.8177577741,0.0,1.0
2011-04-08,48.33,48.53,48.19,48.38,27500,25.4577236932411,25.5630732636663,25.3839789939435,25.4840610858474,52207.1421630231,0.0,1.0
2011-04-11,48.43,48.68,48.345,48.58,31300,25.5103984784537,25.6420854414851,25.465624911023,25.5894106562726,59421.2199891863,0.0,1.0
2011-04-12,47.89,48.3,47.74,48.3,3900,25.2259546383057,25.4419212576773,25.1469424604869,25.4419212576773,7403.92197948329,0.0,1.0
2011-04-13,48.17,48.45,47.93,48.45,6700,25.373444036901,25.5209334354962,25.2470245523908,25.5209334354962,12719.5582724456,0.0,1.0
2011-04-14,48.248,48.248,47.7465,47.9,17500,25.4145303693668,25.4145303693668,25.1503663215257,25.231222116827,33222.7268310147,0.0,1.0
2011-04-15,48.109,48.1692,47.8,47.8,4900,25.3413124179213,25.3730226386193,25.1785473316144,25.1785473316144,9302.36351268412,0.0,1.0
2011-04-18,47.0,47.19,46.475,47.19,10200,24.7571490499138,24.8572311418177,24.4806064275477,24.8572311418177,19364.1036386485,0.0,1.0
2011-04-19,47.35,47.35,47.05,47.14,12000,24.9415107981578,24.9415107981578,24.78348644252,24.8308937492114,22781.2983984101,0.0,1.0
2011-04-20,48.62,48.67,48.422,48.48,16900,25.6104805703576,25.6368179629639,25.5061844956367,25.53673587106,32083.6619110942,0.0,1.0
2011-04-21,48.68,48.87,48.6,48.71,8900,25.6420854414851,25.7421675333891,25.5999456133151,25.6578878770489,16896.1296454875,0.0,1.0
2011-04-25,48.87,48.94,48.645,48.94,10200,25.7421675333891,25.7790398830379,25.6236492666607,25.7790398830379,19364.1036386485,0.0,1.0
2011-04-26,49.29,49.3499,48.87,48.87,16800,25.9634016312819,25.9949538276242,25.7421675333891,25.7421675333891,31893.8177577741,0.0,1.0
2011-04-27,50.04,50.18,49.3,49.59,27600,26.3584625203763,26.4322072196739,25.9686691098032,26.1214259869196,52396.9863163431,0.0,1.0
2011-04-28,50.3399,50.34,49.97,50.04,10800,26.5164342012288,26.516486876014,26.3215901707275,26.3584625203763,20503.1685585691,0.0,1.0
2011-04-29,50.25,50.792,50.169,50.24,7300,26.4690795693227,26.7545769051749,26.4264129933005,26.4638120908014,13858.6231923661,0.0,1.0
2011-05-02,50.204,50.6,50.204,50.44,6500,26.4448491681249,26.6534413175667,26.4448491681249,26.5691616612266,12339.8699658055,0.0,1.0
2011-05-03,49.87,50.22,49.75,49.9,4500,26.2689153855149,26.4532771337589,26.2057056432598,26.2847178210787,8542.98689940377,0.0,1.0
2011-05-04,49.45,50.15,49.4342,50.15,38000,26.047681287622,26.4164047841101,26.0393586715584,26.4164047841101,72140.778261632,0.0,1.0
2011-05-05,48.4,49.08,48.2283,49.08,12900,25.4945960428899,25.8527845823355,25.4041534366799,25.8527845823355,24489.8957782909,0.0,1.0
2011-05-06,48.08,49.1,47.92,48.86,29500,25.3260367302096,25.863319539378,25.2417570738695,25.7369000548678,56004.0252294249,0.0,1.0
2011-05-09,48.47,48.5,48.0,48.19,28000,25.5314683925387,25.5472708281025,25.2838969020396,25.3839789939435,53156.3629296236,0.0,1.0
2011-05-10,49.15,49.15,48.63,48.67,21500,25.8896569319843,25.8896569319843,25.6157480488789,25.6368179629639,40816.492963818,0.0,1.0
2011-05-11,48.21,49.0,48.0897,49.0,25700,25.394513950986,25.8106447541654,25.3311461843753,25.8106447541654,48789.9474032616,0.0,1.0
2011-05-12,48.58,48.75,47.9738,48.28,20000,25.5894106562726,25.678957791134,25.2700961083139,25.4313863006348,37968.8306640167,0.0,1.0
2011-05-13,47.79,48.53,47.6538,48.53,21600,25.1732798530932,25.5630732636663,25.1015367956336,25.5630732636663,41006.3371171381,0.0,1.0
2011-05-16,47.752,48.14,47.64,47.64,58000,25.1532634347124,25.3576416013372,25.0942676752743,25.0942676752743,110109.608925649,0.0,1.0
2011-05-17,47.951,47.96,47.31,47.56,17400,25.2580862572854,25.2628269879546,24.9204408840728,25.0521278471042,33032.8826776946,0.0,1.0
2011-05-18,48.17,48.17,47.6801,47.71,25500,25.373444036901,25.373444036901,25.1153902641445,25.1311400249231,48410.2590966214,0.0,1.0
2011-05-19,48.67,48.67,48.16,48.38,10100,25.6368179629639,25.6368179629639,25.3681765583797,25.4840610858474,19174.2594853285,0.0,1.0
2011-05-20,47.83,48.36,47.786,48.36,7100,25.1943497671782,25.4735261288049,25.1711728616847,25.4735261288049,13478.934885726,0.0,1.0
2011-05-23,46.9008,47.0199,46.5,46.69,16000,24.7048956629829,24.7676313321711,24.4937751238508,24.5938572157548,30375.0645312134,0.0,1.0
2011-05-24,47.1,47.31,46.95,47.16,32500,24.8098238351263,24.9204408840728,24.7308116573075,24.8414287062539,61699.3498290274,0.0,1.0
2011-05-25,47.3,47.334,46.79,46.79,80000,24.9151734055515,24.9330828325238,24.6465320009673,24.6465320009673,151875.322656067,0.0,1.0
2011-05-26,47.588,47.7,47.03,47.37,4100,25.0668767869637,25.1258725464018,24.7729514854775,24.9520457552003,7783.61028612346,0.0,1.0
2011-05-27,47.96,48.13,47.8728,47.99,9000,25.2628269879546,25.3523741228159,25.2168945752492,25.2786294235183,17085.9737988075,0.0,1.0
2011-05-31,48.8051,48.8051,48.527,48.7172,14800,25.7079815977861,25.7079815977861,25.5614930201099,25.6616804615842,28096.9346913724,0.0,1.0
2011-06-01,47.71,48.74,47.71,48.74,12200,25.1311400249231,25.6736903126127,25.1311400249231,25.6736903126127,23160.9867050502,0.0,1.0
2011-06-02,48.199,48.27,47.635,48.23,7900,25.3887197246126,25.4261188221136,25.0916339360137,25.4050489080285,14997.6881122866,0.0,1.0
2011-06-03,48.36,48.6,47.75,47.82,40800,25.4735261288049,25.5999456133151,25.1522099390081,25.1890822886569,77456.4145545942,0.0,1.0
2011-06-06,47.72,48.34,47.71,48.33,25900,25.1364075034444,25.4629911717624,25.1311400249231,25.4577236932411,49169.6357099017,0.0,1.0
2011-06-07,48.2,48.54,48.2,48.23,38200,25.3892464724647,25.5683407421875,25.3892464724647,25.4050489080285,72520.4665682722,0.0,1.0
2011-06-08,47.4045,47.818,47.391,47.8,14300,24.9702185560987,25.1880287929527,24.963107460095,25.1785473316144,27147.713924772,0.0,1.0
2011-06-09,47.98,48.06,47.459,47.5,17300,25.2733619449971,25.3155017731671,24.9989263140395,25.0205229759767,32843.0385243745,0.0,1.0
2011-06-10,46.6958,47.51,46.57,47.51,55600,24.5969123532971,25.0257904544979,24.5306474734997,25.0257904544979,105553.349245967,0.0,1.0
2011-06-13,46.8401,47.17,46.665,47.06,20400,24.6729220683588,24.8466961847752,24.5806885194516,24.7887539210413,38728.2072772972,0.0,1.0
2011-06-14,47.7,47.845,47.43,47.43,69500,25.1258725464018,25.2022509849601,24.9836506263279,24.9836506263279,131941.686557459,0.0,1.0
2011-06-15,46.06,46.83,45.82,46.71,39700,24.2620060689155,24.6676019150524,24.1355865844053,24.6043921727973,75368.1288680733,0.0,1.0
2011-06-16,45.96,46.07,45.58,45.89,25700,24.2093312837029,24.2672735474367,24.0091670998951,24.1724589340541,48789.9474032616,0.0,1.0
2011-06-17,46.57,46.72,46.4,46.59,22800,24.5306474734997,24.6096596513185,24.4411003386383,24.5411824305422,43284.4669569791,0.0,1.0
2011-06-20,46.44,46.44,46.15,46.2,16400,24.4621702527233,24.4621702527233,24.3094133756068,24.3357507682131,31134.4411444938,0.0,1.0
2011-06-21,47.26,47.29,46.7501,46.83,20100,24.8941034914665,24.9099059270302,24.6255147616675,24.6676019150524,38158.6748173368,0.0,1.0
2011-06-22,45.86,46.34,45.82,46.07,471400,24.702451552949,24.9610031610043,24.6809055856111,24.8155678814732,875152.166725702,1.03616,1.0
2011-06-23,45.379,45.38,44.6001,44.86,23700,24.4433612957103,24.4438999448937,24.0238074467222,24.1638023695005,43998.9528031377,0.0,1.0
2011-06-24,44.79,45.31,44.7366,45.31,221100,24.1260969266591,24.4061945020523,24.097333060263,24.4061945020523,410471.243239399,0.0,1.0
2011-06-27,45.22,45.34,44.74,44.77,56900,24.357716075542,24.4223539775558,24.0991644674867,24.1153239429901,105634.616645508,0.0,1.0
2011-06-28,45.55,45.62,45.2318,45.27,13100,24.53547030608,24.5731757489214,24.3640721359067,24.3846485347144,24320.096275152,0.0,1.0
2011-06-29,46.47,46.49,45.94,46.16,28700,25.0310275548526,25.0418005385216,24.7455434876249,24.8640463079836,53281.4322974706,0.0,1.0
2011-06-30,47.22,47.26,46.74,46.74,40300,25.435014442439,25.4565604097769,25.1764628343837,25.1764628343837,74816.7847243228,0.0,1.0
2011-07-01,47.55,47.55,46.8344,46.92,72600,25.612768672977,25.612768672977,25.2273113173013,25.2734196874044,134781.602257713,0.0,1.0
2011-07-05,46.96,47.32,46.92,47.09,31100,25.2949656547424,25.4888793607838,25.2734196874044,25.3649900485907,57737.0224547503,0.0,1.0
2011-07-06,46.56,46.7,46.3644,46.51,15000,25.079505981363,25.1549168670458,24.9741462010804,25.0525735221905,27847.4384829985,0.0,1.0
2011-07-07,47.09,47.149,46.8488,46.87,16900,25.3649900485907,25.3967703504142,25.2350678655429,25.246487228232,31374.780690845,0.0,1.0
2011-07-08,46.46,46.53,46.2065,46.53,17800,25.0256410630181,25.0633465058595,24.8890934950139,25.0633465058595,33045.626999825,0.0,1.0
2011-07-11,44.92,45.4,44.84,45.34,28500,24.1961213205074,24.4546729285627,24.1530293858315,24.4223539775558,52910.1331176973,0.0,1.0
2011-07-12,44.4,44.82,44.36,44.55,11800,23.9160237451142,24.1422564021626,23.8944777777762,23.9968211226315,21906.6516066255,0.0,1.0
2011-07-13,45.23,45.7,44.89,44.945,81900,24.3631025673764,24.6162676835973,24.179961845004,24.2095875500936,152047.014117172,0.0,1.0
2011-07-14,44.74,45.49,44.698,45.35,10400,24.0991644674867,24.5031513550731,24.0765412017818,24.4277404693903,19307.5573482123,0.0,1.0
2011-07-15,44.77,45.04,44.59,44.98,59500,24.1153239429901,24.2607592225212,24.0183670899694,24.2284402715143,110461.505982561,0.0,1.0
2011-07-18,44.28,44.37,43.86,44.24,30800,23.8513858431004,23.8998642696107,23.625153186052,23.8298398757624,57180.0736850903,0.0,1.0
2011-07-19,45.0,45.05,44.72,44.72,21700,24.2392132551833,24.2661457143557,24.0883914838177,24.0883914838177,40285.9610054046,0.0,1.0
2011-07-20,45.33,45.59,45.16,45.35,92900,24.4169674857213,24.5570162734179,24.325397124535,24.4277404693903,172468.469004704,0.0,1.0
2011-07-21,46.46,46.519,45.87,45.91,16200,25.0256410630181,25.0574213648416,24.7078380447835,24.7293840121214,30075.2335616385,0.0,1.0
2011-07-22,46.58,46.687,46.37,46.54,15800,25.0902789650319,25.1479144276609,24.9771626365078,25.068732997694,29332.6352020919,0.0,1.0
2011-07-25,46.3,46.45,46.19,46.4,13300,24.9394571936664,25.0202545711836,24.880205783487,24.9933221120112,24691.3954549254,0.0,1.0
2011-07-26,46.57,46.7558,46.4201,46.66,22100,25.0848924731975,25.1849734914822,25.0041489605985,25.1333708997078,41028.5593649512,0.0,1.0
2011-07-27,45.51,46.24,45.448,46.24,17700,24.513924338742,24.9071382426594,24.4805280893682,24.9071382426594,32859.9774099383,0.0,1.0
2011-07-28,45.38,45.82,45.316,45.57,12000,24.4438999448937,24.6809055856111,24.409426397153,24.5462432897489,22277.9507863989,0.0,1.0
2011-07-29,45.5,45.833,45.22,45.44,19600,24.5085378469075,24.6879080249959,24.357716075542,24.4762188959006,36387.3196177849,0.0,1.0
2011-08-01,44.8,45.93,44.28,45.93,27400,24.1314834184936,24.7401569957904,23.8513858431004,24.7401569957904,50867.987628944,0.0,1.0
2011-08-02,43.61,44.46,43.57,44.21,58300,23.4904908901899,23.9483426961211,23.4689449228519,23.813680400259,108233.710903921,0.0,1.0
2011-08-03,43.9,44.13,43.26,44.13,40500,23.6466991533899,23.7705884655831,23.3019636759829,23.7705884655831,75188.0839040962,0.0,1.0
2011-08-04,41.109,42.75,41.01,42.75,44600,22.1433292823851,23.0272525924241,22.0900030132237,23.0272525924241,82799.7170894491,0.0,1.0
2011-08-05,41.69,42.169,39.891,41.97,334000,22.4562844579687,22.7142974168405,21.4872545769448,22.6071062293343,620069.630221435,0.0,1.0
2011-08-08,38.75,40.8299,38.57,40.47,93700,20.8726558586301,21.9929922952846,20.7756990056093,21.7991324541615,173953.665723797,0.0,1.0
2011-08-09,41.09,41.1,38.9245,40.05,103500,22.1330949478996,22.1384814397341,20.9666501411418,21.5728997971131,192147.32553269,0.0,1.0
2011-08-10,38.83,40.09,38.79,40.09,584800,20.9157477933059,21.5944457644511,20.894201825968,21.5944457644511,1085678.80165717,0.0,1.0
2011-08-11,40.76,41.05,39.02,39.02,36300,21.9553407173616,22.1115489805616,21.0180911381612,21.0180911381612,67390.8011288564,0.0,1.0
2011-08-12,41.35,41.611,40.93,41.33,42200,22.2731437355962,22.4137311724763,22.0469110785478,22.2623707519272,78344.1269321693,0.0,1.0
2011-08-15,42.65,42.65,42.01,42.01,500500,22.9733876740793,22.9733876740793,22.6286521966722,22.6286521966722,929176.197382718,0.0,1.0
2011-08-16,41.75,42.25,41.342,41.64,67300,22.4886034089756,22.7579280006999,22.2688345421286,22.4293519987963,124942.17399372,0.0,1.0
2011-08-17,42.08,42.61,41.87,42.28,17700,22.6663576395136,22.9518417067413,22.5532413109894,22.7740874762033,32859.9774099383,0.0,1.0
2011-08-18,40.22,40.794,39.83,40.76,42000,21.6644701582994,21.9736547895988,21.4543969767545,21.9553407173616,77972.8277523959,0.0,1.0
2011-08-19,39.78,40.86,39.68,39.95,18500,21.427464517582,22.0092056357064,21.3735995992372,21.5190348787683,34345.1741290316,0.0,1.0
2011-08-22,40.39,41.39,40.35,41.39,438400,21.7560405194856,22.2946897029341,21.7344945521477,22.2946897029341,813887.802063106,0.0,1.0
2011-08-23,41.86,41.86,40.76,40.93,480100,22.5478548191549,22.5478548191549,21.9553407173616,22.0469110785478,891303.681045842,0.0,1.0
2011-08-24,41.83,42.05,41.34,41.62,119700,22.5316953436515,22.6501981640102,22.2677572437617,22.4185790151273,222222.559094328,0.0,1.0
2011-08-25,40.63,41.649,40.52,41.56,60400,21.8853163235133,22.4341998414473,21.8260649133339,22.3862600641204,112132.352291541,0.0,1.0
2011-08-26,41.0,41.314,40.0,40.4,60600,22.0846165213892,22.2537523649921,21.5459673379407,21.7614270113201,112503.651471314,0.0,1.0
2011-08-29,42.25,42.26,41.88,41.88,33800,22.7579280006999,22.7633144925343,22.5586278028239,22.5586278028239,62749.56138169,0.0,1.0
2011-08-30,41.82,41.99,41.221,41.65,29000,22.526308851817,22.6178792130033,22.2036579909313,22.4347384906308,53838.3810671306,0.0,1.0
2011-08-31,42.53,42.8,42.28,42.44,33400,22.9087497720655,23.0541850515965,22.7740874762033,22.8602713455551,62006.9630221433,0.0,1.0
2011-09-01,42.01,42.8,42.01,42.51,42200,22.6286521966722,23.0541850515965,22.6286521966722,22.8979767883965,78344.1269321694,0.0,1.0
2011-09-02,41.24,41.64,41.13,41.42,47200,22.2138923254169,22.4293519987963,22.1546409152375,22.3108491784376,87626.606426502,0.0,1.0
2011-09-06,40.15,40.17,39.4,39.68,61400,21.626764715458,21.6375376991269,21.2227778278716,21.3735995992372,113988.848190407,0.0,1.0
2011-09-07,41.19,41.19,40.4,40.7,201200,22.1869598662444,22.1869598662444,21.7614270113201,21.9230217663547,373526.974851955,0.0,1.0
2011-09-08,40.48,41.18,40.37,40.63,94200,21.804518945996,22.18157337441,21.7452675358167,21.8853163235133,174881.913673231,0.0,1.0
2011-09-09,39.02,39.838,38.83,39.78,75100,21.0180911381612,21.458706170222,20.9157477933059,21.427464517582,139422.842004879,0.0,1.0
2011-09-12,38.69,38.71,37.75,38.22,102300,20.8403369076231,20.8511098912921,20.3340066751815,20.5871717914023,189919.530454051,0.0,1.0
2011-09-13,38.98,39.09,38.4,38.64,44900,20.9965451708232,21.0557965810026,20.6841286444231,20.8134044484507,83356.6658591091,0.0,1.0
2011-09-14,39.74,40.024,38.71,39.21,446100,21.4059185502441,21.5588949183435,20.8511098912921,21.1204344830164,828182.820484377,0.0,1.0
2011-09-15,40.51,42.32,39.95,40.47,395000,21.8206784214994,22.7956334435413,21.5190348787683,21.7991324541615,733315.880052297,0.0,1.0
2011-09-16,40.49,40.659,40.08,40.59,51700,21.8099054378305,21.9009371498333,21.5890592726166,21.8637703561753,95980.8379714016,0.0,1.0
2011-09-19,39.55,39.724,39.0,39.31,78800,21.3035752053889,21.3973001633089,21.0073181544922,21.1742994013612,146291.876830686,0.0,1.0
2011-09-20,39.77,40.22,39.52,39.75,826200,21.4220780257475,21.6644701582994,21.2874157298854,21.4113050420786,1533836.91164356,0.0,1.0
2011-09-21,38.55,39.83,38.55,39.77,254700,20.7649260219403,21.4543969767545,20.7649260219403,21.4220780257475,472849.505441317,0.0,1.0
2011-09-22,37.46,37.71,36.938,37.59,162100,20.1777984119815,20.3124607078436,19.8966235382213,20.2478228058298,300937.985206271,0.0,1.0
2011-09-23,37.78,37.85,37.06,37.27,119200,20.350166150685,20.3878715935264,19.9623387386021,20.0754550671262,221294.311144895,0.0,1.0
2011-09-26,38.48,38.48,37.2401,37.81,658900,20.8774229039036,20.8774229039036,20.2047119720286,20.5139126818242,1214444.52778984,0.27885,1.0
2011-09-27,39.24,39.91,39.05,39.32,130500,21.2897628573071,21.6532730793865,21.1866778689562,21.3331670629285,240529.687170396,0.0,1.0
2011-09-28,38.394,39.498,38.32,39.4,47300,20.8307633828605,21.4297414204362,20.7906144926607,21.3765712685499,87180.4919782359,0.0,1.0
2011-09-29,39.27,39.69,38.71,39.63,66800,21.3060394344151,21.5339115139276,21.0022099950652,21.5013583597115,123121.709601398,0.0,1.0
2011-09-30,38.14,38.926,38.14,38.55,40700,20.6929550300125,21.119401350243,20.6929550300125,20.9154015838223,75015.7721673192,0.0,1.0
2011-10-03,37.18,38.42,37.18,38.1,234400,20.1721045625555,20.8448697496875,20.1721045625555,20.6712529272018,432031.867224068,0.0,1.0
2011-10-04,38.06,38.07,36.67,37.13,109400,20.6495508243911,20.6549763500938,19.8954027517189,20.1449769340421,201639.446562769,0.0,1.0
2011-10-05,38.72,38.74,37.64,37.98,53900,21.0076355207678,21.0184865721732,20.4216787448787,20.6061466187697,99345.2117891525,0.0,1.0
2011-10-06,39.86,39.86,38.59,38.73,91000,21.6261454508731,21.6261454508731,20.937103686633,21.0130610464705,167725.682241426,0.0,1.0
2011-10-07,39.52,40.099,39.36,40.07,49400,21.4416775769821,21.7558155151671,21.3548691657392,21.7400814906293,91051.0846453453,0.0,1.0
2011-10-10,41.051,41.124,40.536,40.69,55600,22.272325562062,22.3119318996915,21.9929109883741,22.0764640841953,102478.548710146,0.0,1.0
2011-10-11,40.75,40.909,40.22,40.22,50900,22.1090172384114,22.195283097084,21.8214643761695,21.8214643761695,93815.7936932811,0.0,1.0
2011-10-12,41.58,41.972,41.418,41.59,134000,22.5593358717336,22.7720164792786,22.4714423553503,22.5647613974363,246980.674948913,0.0,1.0
2011-10-13,41.62,41.786,40.99,41.35,110200,22.5810379745444,22.6711017012088,22.2392298552757,22.4345487805721,203113.958055001,0.0,1.0
2011-10-14,42.18,42.2,41.78,42.13,53300,22.8848674138943,22.8957184652997,22.6678463857872,22.8577397853809,98239.3281699781,0.0,1.0
2011-10-17,40.93,41.77,40.8,41.77,230900,22.2066767010596,22.6624208600845,22.1361448669248,22.6624208600845,425580.879445552,0.0,1.0
2011-10-18,41.69,41.91,40.58,41.0,216000,22.6190166544631,22.738378219922,22.0167833014659,22.2446553809783,398118.102902725,0.0,1.0
2011-10-19,40.96,41.589,40.87,41.5,76700,22.2229532781676,22.5642188448661,22.1741235468435,22.5159316661122,141368.789317774,0.0,1.0
2011-10-20,41.16,41.33,40.51,41.33,44600,22.3314637922212,22.4236977291667,21.9788046215471,22.4236977291667,82204.0156919516,0.0,1.0
2011-10-21,42.06,42.06,41.64,41.72,65000,22.8197611054622,22.8197611054622,22.5918890259497,22.6352932315711,119804.058743876,0.0,1.0
2011-10-24,42.75,42.799,41.95,41.95,96400,23.1941223789469,23.22070745489,22.7600803227327,22.7600803227327,177678.634813994,0.0,1.0
2011-10-25,41.86,42.3,41.7,42.3,54400,22.7112505914086,22.9499737223264,22.6244421801658,22.9499737223264,100266.781471798,0.0,1.0
2011-10-26,42.44,42.6,41.604,42.6,38300,23.0259310821639,23.1127394934068,22.5723571334201,23.1127394934068,70592.2376906222,0.0,1.0
2011-10-27,43.79,44.6,43.625,44.07,113400,23.7583770520254,24.1978446339423,23.6688558779312,23.9102917717004,209012.004023931,0.0,1.0
2011-10-28,43.67,43.75,43.3,43.54,125600,23.6932707435933,23.7366749492147,23.4925262925942,23.6227389094585,231498.304280473,0.0,1.0
2011-10-31,41.77,42.8,41.77,42.79,78000,22.6624208600845,23.2212500074603,22.6624208600845,23.2158244817576,143764.870492651,0.0,1.0
2011-11-01,40.33,40.78,40.0,40.17,87000,21.8811451588989,22.1252938155194,21.7021028107106,21.7943367476561,160353.124780265,0.0,1.0
2011-11-02,40.78,40.959,40.41,40.64,49300,22.1252938155194,22.2224107255974,21.9245493645204,22.0493364556819,90866.7707088166,0.0,1.0
2011-11-03,42.02,42.15,41.02,41.54,79300,22.7980590026515,22.8685908367863,22.2555064323837,22.5376337689229,146160.951667528,0.0,1.0
2011-11-04,41.28,41.44,40.848,41.42,55700,22.3965701006533,22.4833785118962,22.1621873902976,22.4725274604908,102662.862646675,0.0,1.0
2011-11-07,41.65,41.66,41.04,41.43,46400,22.5973145516524,22.6027400773551,22.2663574837891,22.4779529861935,85521.6665494743,0.0,1.0
2011-11-08,42.12,42.16,41.33,41.79,130900,22.8523142596782,22.8740163624889,22.4236977291667,22.6732719114899,241266.942916513,0.0,1.0
2011-11-09,39.54,40.55,39.54,40.55,126900,21.4525286283874,22.0005067243578,21.4525286283874,22.0005067243578,233894.385455351,0.0,1.0
2011-11-10,40.48,40.72,40.0416,40.59,76400,21.9625280444391,22.0927406613034,21.7246729976337,22.0222088271686,140815.847508186,0.0,1.0
2011-11-11,41.58,41.698,41.1501,41.24,64700,22.5593358717336,22.6233570750252,22.3260925217755,22.3748679978426,119251.116934289,0.0,1.0
2011-11-14,40.67,41.0392,40.49,40.99,49600,22.06561303279,22.2659234417328,21.9679535701418,22.2392298552757,91419.7125184035,0.0,1.0
2011-11-15,40.63,40.83,40.27,40.53,65900,22.0439109299793,22.1524214440328,21.8485920046829,21.9896556729525,121462.884172637,0.0,1.0
2011-11-16,39.91,40.62,39.906,40.33,60400,21.6532730793865,22.0384854042766,21.6511028691054,21.8811451588989,111325.61766354,0.0,1.0
2011-11-17,39.41,40.2,39.2598,40.06,69400,21.3819967942526,21.8106133247641,21.3005053981984,21.7346559649266,127913.871951153,0.0,1.0
2011-11-18,39.65,40.02,39.54,40.02,100300,21.5122094111169,21.7129538621159,21.4525286283874,21.7129538621159,184866.878338626,0.0,1.0
2011-11-21,38.73,39.02,38.4,39.02,108600,21.0130610464705,21.1704012918482,20.8340186982822,21.1704012918482,200164.935070537,0.0,1.0
2011-11-22,38.35,38.71,38.21,38.6,227900,20.8068910697688,21.0022099950652,20.7309337099313,20.9425292123357,420051.46134968,0.0,1.0
2011-11-23,37.34,37.99,37.32,37.99,64800,20.2589129737983,20.6115721444724,20.248061922393,20.6115721444724,119435.430870818,0.0,1.0
2011-11-25,37.1,37.579,37.1,37.2,51200,20.1287003569341,20.3885830380923,20.1287003569341,20.1829556139608,94368.7355028681,0.0,1.0
2011-11-28,38.54,38.82,38.31,38.78,75500,20.9099760581196,21.0618907777946,20.7851889669581,21.0401886749839,139157.022079425,0.0,1.0
2011-11-29,38.99,39.22,38.61,38.84,86700,21.1541247147401,21.2789118059017,20.9479547380384,21.0727418292,159800.182970678,0.0,1.0
2011-11-30,41.03,41.05,40.48,40.6,81600,22.2609319580864,22.2717830094917,21.9625280444391,22.0276343528712,150400.172207696,0.0,1.0
2011-12-01,40.5,40.969,40.32,40.79,507500,21.9733790958445,22.2278362513,21.8757196331963,22.1307193412221,935393.227884874,0.0,1.0
2011-12-02,40.32,40.99,40.244,40.99,164000,21.8757196331963,22.2392298552757,21.8344856378559,22.2392298552757,302274.855907624,0.0,1.0
2011-12-05,40.71,41.19,40.485,41.19,87500,22.0873151356007,22.3477403693292,21.9652408072904,22.3477403693292,161274.69446291,0.0,1.0
2011-12-06,40.57,40.77,40.29,40.51,79700,22.0113577757632,22.1198682898168,21.8594430560882,21.9788046215471,146898.207413645,0.0,1.0
2011-12-07,40.78,40.88,40.08,40.38,283900,22.1252938155194,22.1795490725462,21.745507016332,21.9082727874123,523267.265805944,0.0,1.0
2011-12-08,39.53,40.269,39.449,40.22,75500,21.4471031026847,21.8480494521126,21.403156344493,21.8214643761695,139157.022079425,0.0,1.0
2011-12-09,40.44,40.5,39.94,39.95,138000,21.9408259416284,21.9733790958445,21.6695496564945,21.6749751821972,254353.232410074,0.0,1.0
2011-12-12,39.35,39.78,39.1,39.78,84500,21.3494436400365,21.5827412452517,21.2138054974696,21.5827412452517,155745.276367039,0.0,1.0
2011-12-13,38.73,39.84,38.55,39.63,145000,21.0130610464705,21.6152943994677,20.9154015838223,21.5013583597115,267255.207967108,0.0,1.0
2011-12-14,38.472,38.75,38.3,38.68,66700,20.8730824833414,21.0239120978759,20.7797634412554,20.9859334179571,122937.39566487,0.0,1.0
2011-12-15,38.54,38.97,38.51,38.91,111300,20.9099760581196,21.1432736633348,20.8936994810116,21.1107205091187,205141.411356821,0.0,1.0
2011-12-16,38.49,38.859,38.2864,38.8,145700,20.8828484296063,21.0830503280351,20.7723847262997,21.0510397263893,268545.40552281,0.0,1.0
2011-12-19,38.13,38.76,38.072,38.68,145400,20.6875295043099,21.0293376235785,20.6560614552343,20.9859334179571,267992.463713223,0.0,1.0
2011-12-20,39.3,39.4,39.01,39.01,177700,21.3223160115231,21.3765712685499,21.1649757661455,21.1649757661455,327525.865212104,0.0,1.0
2011-12-21,38.89,38.91,38.487,38.89,156200,21.2344333461912,21.2453535999048,21.0143902338611,21.2344333461912,286073.939481394,0.24802,1.0
2011-12-22,39.3,39.31,38.911,38.96,109300,21.458298547321,21.4637586741778,21.2458996125905,21.2726542341889,200178.49926579,0.0,1.0
2011-12-23,39.52,39.52,39.17,39.43,69200,21.5784213381711,21.5784213381711,21.3873168981823,21.5292801964597,126736.982151809,0.0,1.0
2011-12-27,39.43,39.56,39.35,39.56,86500,21.5292801964597,21.6002618455984,21.4855991816051,21.6002618455984,158421.227689761,0.0,1.0
2011-12-28,38.698,39.45,38.68,39.45,98200,21.1295989105401,21.5402004501734,21.1197706821978,21.5402004501734,179849.301261671,0.0,1.0
2011-12-29,39.5,39.52,38.86,38.86,107400,21.5675010844575,21.5784213381711,21.2180529656207,21.2180529656207,196698.726634454,0.0,1.0
2011-12-30,39.58,39.71,39.295,39.52,75900,21.6111820993121,21.6821637484508,21.4555684838926,21.5784213381711,139007.759325466,0.0,1.0
2012-01-03,40.72,40.82,40.36,40.36,58900,22.2336365609901,22.2882378295583,22.0370719941444,22.0370719941444,107872.951571409,0.0,1.0
2012-01-04,40.35,40.39,40.02,40.31,43500,22.0316118672876,22.0534523747149,21.8514276810124,22.0097713598603,79668.4786647929,0.0,1.0
2012-01-05,39.6,39.66,39.34,39.56,77800,21.6221023530257,21.6548631141667,21.4801390547483,21.6002618455984,142487.531956802,0.0,1.0
2012-01-06,39.0,39.47,38.98,39.47,98800,21.2944947416162,21.551120703887,21.2835744879026,21.551120703887,180948.176829461,0.0,1.0
2012-01-09,39.21,39.28,38.9,39.28,36500,21.4091574056096,21.4473782936073,21.239893473048,21.4473782936073,66848.26370724,0.0,1.0
2012-01-10,39.82,39.89,39.732,39.83,60000,21.7422251438759,21.7804460318736,21.6941760275358,21.7476852707327,109887.556779025,0.0,1.0
2012-01-11,39.6,39.6,39.272,39.4,46000,21.6221023530257,21.6221023530257,21.4430101921219,21.5128998158892,84247.1268639191,0.0,1.0
2012-01-12,39.65,39.67,39.34,39.61,59100,21.6494029873098,21.6603232410235,21.4801390547483,21.6275624798825,108239.24342734,0.0,1.0
2012-01-13,39.06,39.11,38.6,39.11,65500,21.3272555027572,21.3545561370413,21.0760896673433,21.3545561370413,119960.582817102,0.0,1.0
2012-01-17,39.59,39.88,39.55,39.55,73900,21.6166422261689,21.7749859050168,21.5948017187416,21.5948017187416,135344.840766166,0.0,1.0
2012-01-18,40.2199,40.22,39.76,39.85,109700,21.9605756168803,21.9606302181489,21.7094643827349,21.7586055244463,200911.08297765,0.0,1.0
2012-01-19,40.35,40.35,39.93,40.09,103400,22.0316118672876,22.0316118672876,21.8022865393009,21.8896485690101,189372.889515853,0.0,1.0
2012-01-20,40.47,40.47,40.21,40.36,61000,22.0971333895695,22.0971333895695,21.955170091292,22.0370719941444,111719.016058675,0.0,1.0
2012-01-23,40.5,40.66,40.3008,40.49,53000,22.1135137701399,22.2008757998491,22.004748043152,22.1080536432831,97067.3418214721,0.0,1.0
2012-01-24,40.2,40.23,39.847,39.94,94900,21.9497099644352,21.9660903450057,21.7569674863893,21.8077466661578,173805.485638824,0.0,1.0
2012-01-25,40.7,40.739,39.8,39.95,103600,22.2227163072764,22.244010802018,21.7313048901622,21.8132067930146,189739.181371783,0.0,1.0
2012-01-26,40.7,41.03,40.55,41.03,200900,22.2227163072764,22.4029004935516,22.1408144044241,22.4029004935516,367940.169281769,0.0,1.0
2012-01-27,40.77,40.89,40.476,40.59,220100,22.2609371952742,22.3264587175561,22.1004094656836,22.1626549118514,403104.187451056,0.0,1.0
2012-01-30,40.34,40.39,40.08,40.17,69900,22.0261517404307,22.0534523747149,21.8841884421533,21.9333295838647,128019.003647564,0.0,1.0
2012-01-31,40.52,40.85,40.29,40.85,168600,22.1244340238536,22.3046182101288,21.9988511061466,22.3046182101288,308784.03454906,0.0,1.0
2012-02-01,41.06,41.339,41.0,41.06,81200,22.4192808741221,22.5716184134275,22.3865201129812,22.4192808741221,148714.493507614,0.0,1.0
2012-02-02,41.02,41.16,40.88,41.1,111800,22.3974403666948,22.4738821426904,22.3209985906993,22.4411213815494,204757.147464916,0.0,1.0
2012-02-03,41.65,41.65,41.212,41.26,80800,22.7414283586748,22.7414283586748,22.5022748023459,22.5284834112586,147981.909795753,0.0,1.0
2012-02-06,41.39,41.39,41.12,41.25,98400,22.5994650603973,22.5994650603973,22.4520416352631,22.5230232844018,180215.593117601,0.0,1.0
2012-02-07,41.76,41.83,41.3,41.49,110200,22.8014897540999,22.8397106420976,22.5503239186859,22.6540663289656,201826.812617475,0.0,1.0
2012-02-08,41.85,41.95,41.59,41.83,125200,22.8506308958113,22.9052321643795,22.7086675975338,22.8397106420976,229298.701812232,0.0,1.0
2012-02-09,41.82,41.92,41.57,41.92,87700,22.8342505152408,22.888851783809,22.6977473438202,22.888851783809,160618.978825341,0.0,1.0
2012-02-10,41.07,41.206,40.95,41.12,152300,22.4247410009789,22.4989987262318,22.3592194786971,22.4520416352631,278931.248290759,0.0,1.0
2012-02-13,41.44,41.59,41.2415,41.59,214600,22.6267656946815,22.7086675975338,22.5183821765735,22.7086675975338,393031.161412978,0.0,1.0
2012-02-14,41.31,41.38,41.0,41.35,70400,22.5557840455427,22.5940049335405,22.3865201129812,22.57762455297,128934.733287389,0.0,1.0
2012-02-15,41.07,41.43,40.98,41.43,89700,22.4247410009789,22.6213055678246,22.3755998592675,22.6213055678246,164281.897384642,0.0,1.0
2012-02-16,41.67,41.7,40.92,41.04,162500,22.7523486123884,22.7687289929589,22.3428390981266,22.4083606204085,297612.132943193,0.0,1.0
2012-02-17,41.93,41.98,41.73,41.97,59500,22.8943119106659,22.92161254495,22.7851093735294,22.9161524180932,108971.827139199,0.0,1.0
2012-02-21,42.07,42.29,41.959,42.12,110300,22.9707536866614,23.0908764775116,22.9101462785507,22.9980543209455,202009.958545441,0.0,1.0
2012-02-22,42.0,42.12,41.868,41.96,112300,22.9325327986636,22.9980543209455,22.8604591241536,22.9106922912363,205672.877104742,0.0,1.0
2012-02-23,42.23,42.25,41.7825,41.98,38300,23.0581157163706,23.0690359700843,22.8137750395277,22.92161254495,70144.8904106109,0.0,1.0
2012-02-24,42.6,42.74,42.44,42.47,47100,23.2601404100731,23.3365821860687,23.1727783803639,23.1891587609344,86261.7320715346,0.0,1.0
2012-02-27,42.41,42.48,41.97,42.06,41700,23.1563979997935,23.1946188877912,22.9161524180932,22.9652935598046,76371.8519614221,0.0,1.0
2012-02-28,42.66,42.67,42.295,42.44,41600,23.2929011712141,23.2983612980709,23.09360654094,23.1727783803639,76188.7060334571,0.0,1.0
2012-02-29,42.26,42.92,42.19,42.82,60700,23.0744960969411,23.4348644694915,23.0362752089433,23.3802632009233,111169.57827478,0.0,1.0
2012-03-01,42.54,42.66,42.35,42.39,39000,23.2273796489322,23.2929011712141,23.1236372386525,23.1454777460798,71426.9119063661,0.0,1.0
2012-03-02,42.13,42.28,42.046,42.28,38100,23.0035144478024,23.0854163506547,22.957649382205,23.0854163506547,69778.5985546807,0.0,1.0
2012-03-05,42.01,42.06,41.7665,42.06,59300,22.9379929255205,22.9652935598046,22.8050388365568,22.9652935598046,108605.535283269,0.0,1.0
2012-03-06,40.57,41.06,40.437,41.0,76000,22.1517346581377,22.4192808741221,22.0791149709419,22.3865201129812,139190.905253432,0.0,1.0
2012-03-07,41.04,41.07,40.69,40.86,44600,22.4083606204085,22.4247410009789,22.2172561804196,22.3100783369856,81683.0838724083,0.0,1.0
2012-03-08,41.85,41.959,41.45,41.53,44300,22.8506308958113,22.9101462785507,22.6322258215383,22.6759068363929,81133.6460885132,0.0,1.0
2012-03-09,41.56,41.74,41.492,41.6,56300,22.6922872169634,22.7905695003862,22.6551583543369,22.7141277243907,103111.157444318,0.0,1.0
2012-03-12,41.59,41.61,41.291,41.5,42100,22.7086675975338,22.7195878512475,22.5454098045148,22.6595264558224,77104.4356732825,0.0,1.0
2012-03-13,42.08,42.11,41.57,41.7,77900,22.9762138135182,22.9925941940887,22.6977473438202,22.7687289929589,142670.677884767,0.0,1.0
2012-03-14,41.67,41.97,41.57,41.94,86700,22.7523486123884,22.9161524180932,22.6977473438202,22.8997720375227,158787.519545691,0.0,1.0
2012-03-15,42.05,42.07,41.67,41.88,38500,22.9598334329478,22.9707536866614,22.7523486123884,22.8670112763817,70511.1822665408,0.0,1.0
2012-03-16,42.34,42.41,42.246,42.28,34000,23.1181771117957,23.1563979997935,23.0668519193415,23.0854163506547,62269.615508114,0.0,1.0
2012-03-19,42.59,42.69,42.2596,42.31,189600,23.2546802832163,23.3092815517845,23.0742776918668,23.1017967312252,347244.679421718,0.0,1.0
2012-03-20,42.25,42.295,41.965,42.07,89400,23.0690359700843,23.09360654094,22.9134223546648,22.9707536866614,163732.459600747,0.0,1.0
2012-03-21,42.08,42.159,41.93,42.09,26000,22.9762138135182,23.0193488156872,22.8943119106659,22.9816739403751,47617.9412709108,0.0,1.0
2012-03-22,41.77,41.833,41.56,41.68,52600,22.8069498809567,22.8413486801547,22.6922872169634,22.7578087392453,96334.7581096116,0.0,1.0
2012-03-23,42.07,42.1,41.63,41.9,54400,22.9707536866614,22.9871340672319,22.7305081049611,22.8779315300954,99631.3848129826,0.0,1.0
2012-03-26,42.42,42.42,42.14,42.19,20100,23.3142557273511,23.3142557273511,23.1603662506029,23.187846514308,36571.7014504445,0.27911,1.0
2012-03-27,42.02,42.3,42.0,42.27,64000,23.0944136177108,23.248303094459,23.0834215122288,23.231814936236,116447.20859843,0.0,1.0
2012-03-28,41.72,42.15,41.4718,42.15,53400,22.9295320354806,23.1658623033439,22.7931200064488,23.1658623033439,97160.6396743153,0.0,1.0
2012-03-29,41.48,41.56,41.16,41.29,108100,22.7976267696965,22.8415951916245,22.6217530819842,22.6932017676173,196686.613273286,0.0,1.0
2012-03-30,41.81,41.95,41.66,41.95,22300,22.9789965101497,23.0559412485238,22.8965557190346,23.0559412485238,40574.5742460155,0.0,1.0
2012-04-02,42.17,42.336,41.57,41.59,33500,23.1768544088259,23.2680888843267,22.8470912443655,22.8580833498475,60952.8357507409,0.0,1.0
2012-04-03,41.43,41.94,41.23,41.93,46100,22.7701465059914,23.0504451957828,22.6602254511713,23.0449491430418,83878.3799435569,0.0,1.0
2012-04-04,40.46,40.75,40.3412,40.75,63900,22.2370293901138,22.396414919603,22.1717362835506,22.396414919603,116265.259834995,0.0,1.0
2012-04-05,40.26,40.47,40.16,40.2,34600,22.1271083352936,22.2425254428548,22.0721478078836,22.0941320188476,62954.2721485264,0.0,1.0
2012-04-09,40.07,40.12,39.77,39.83,44300,22.0226833332145,22.0501635969195,21.8578017509843,21.8907780674303,80603.3022017259,0.0,1.0
2012-04-10,39.28,40.11,39.22,40.03,122000,21.588495166675,22.0446675441785,21.5555188502289,22.0006991222505,221977.491390757,0.0,1.0
2012-04-11,39.8,40.06,39.778,39.99,39500,21.8742899092073,22.0171872804735,21.8621985931771,21.9787149112864,71869.7615568437,0.0,1.0
2012-04-12,40.37,40.41,39.87,39.87,31500,22.1875649154447,22.2095491264087,21.9127622783944,21.9127622783944,57313.8604820399,0.0,1.0
2012-04-13,39.48,39.91,39.46,39.91,75000,21.6984162214951,21.9347464893584,21.6874241160131,21.9347464893584,136461.572576285,0.0,1.0
2012-04-16,39.82,39.95,39.51,39.82,34300,21.8852820146893,21.9567307003224,21.7149043797181,21.8852820146893,62408.4258582212,0.0,1.0
2012-04-17,40.39,40.453,40.01,40.13,53100,22.1985570209267,22.2331821531951,21.9897070167685,22.0556596496605,96614.7933840101,0.0,1.0
2012-04-18,40.03,40.24,39.94,39.99,28000,22.0006991222505,22.1161162298116,21.9512346475814,21.9787149112864,50945.6537618131,0.0,1.0
2012-04-19,39.78,40.129,39.574,39.93,26200,21.8632978037253,22.0551100443864,21.7500791172606,21.9457385948404,47670.5760199823,0.0,1.0
2012-04-20,40.13,40.329,39.96,40.08,54200,22.0556596496605,22.1650310992066,21.9622267530634,22.0281793859555,98616.2297817957,0.0,1.0
2012-04-23,39.45,39.49,39.1109,39.43,35700,21.6819280632721,21.7039122742361,21.4955569148245,21.6709359577901,64955.7085463117,0.0,1.0
2012-04-24,39.91,40.092,39.71,39.71,24000,21.9347464893584,22.0347746492447,21.8248254345383,21.8248254345383,43667.7032244113,0.0,1.0
2012-04-25,40.49,40.552,40.29,40.44,28700,22.2535175483368,22.287593075331,22.1435964935167,22.2260372846318,52219.2951058585,0.0,1.0
2012-04-26,40.6,40.702,40.225,40.3,43900,22.3139741284879,22.3700338664461,22.1078721507001,22.1490925462577,79875.5071479856,0.0,1.0
2012-04-27,40.89,40.89,40.61,40.82,23000,22.4733596579771,22.4733596579771,22.3194701812289,22.43488728879,41848.2155900608,0.0,1.0
2012-04-30,40.53,40.65,40.4,40.59,43000,22.2755017593008,22.3414543921929,22.2040530736677,22.3084780757469,78237.9682770703,0.0,1.0
2012-05-01,40.88,40.88,40.55,40.66,63800,22.4678636052361,22.4678636052361,22.2864938647828,22.3469504449339,116083.31107156,0.0,1.0
2012-05-02,40.44,40.44,40.04,40.28,21000,22.2260372846318,22.2260372846318,22.0061951749915,22.1381004407756,38209.2403213598,0.0,1.0
2012-05-03,40.13,40.42,39.99,40.42,26000,22.0556596496605,22.2150451791497,21.9787149112864,22.2150451791497,47306.6784931123,0.0,1.0
2012-05-04,39.618,39.99,39.56,39.99,37100,21.774261749321,21.9787149112864,21.7423846434232,21.9787149112864,67502.9912344024,0.0,1.0
2012-05-07,39.88,39.926,39.5811,39.7,40000,21.9182583311354,21.943540173744,21.7539813147067,21.8193293817972,72779.5053740187,0.0,1.0
2012-05-08,39.66,39.78,39.24,39.74,36700,21.7973451708332,21.8632978037253,21.5665109557109,21.8413135927613,66775.1961806623,0.0,1.0
2012-05-09,39.28,39.43,38.934,39.0,20000,21.588495166675,21.6709359577901,21.3983317418361,21.4346056899268,36389.7526870094,0.0,1.0
2012-05-10,39.47,39.78,39.43,39.71,64600,21.6929201687541,21.8632978037253,21.6709359577901,21.8248254345383,117538.90117904,0.0,1.0
2012-05-11,39.286,39.629,39.142,39.17,33000,21.5917927983196,21.7803074073361,21.5126496388491,21.5280385865239,60043.0919335655,0.0,1.0
2012-05-14,38.56,38.83,38.51,38.65,49300,21.1927793693225,21.3411727933296,21.1652991056174,21.2422438439915,89700.7403734781,0.0,1.0
2012-05-15,38.08,38.5,38.0,38.41,42000,20.9289688377541,21.1598030528764,20.8850004158261,21.1103385782074,76418.4806427199,0.0,1.0
2012-05-16,37.61,38.222,37.61,38.1,82800,20.6706543589268,21.0070127866764,20.6706543589268,20.9399609432361,150653.576124219,0.0,1.0
2012-05-17,37.25,37.68,37.18,37.68,91700,20.4727964602506,20.7091267281139,20.4343240910635,20.7091267281139,166847.016069938,0.0,1.0
2012-05-18,37.09,37.61,37.06,37.54,70300,20.3848596163945,20.6706543589268,20.3683714581714,20.6321819897398,127909.980694838,0.0,1.0
2012-05-21,37.92,37.96,37.338,37.42,59900,20.841031993898,20.8630162048621,20.5211617243714,20.5662293568477,108987.309297593,0.0,1.0
2012-05-22,37.71,38.2,37.6,38.09,55200,20.7256148863369,20.9949214706462,20.6651583061858,20.9344648904951,100435.717416146,0.0,1.0
2012-05-23,37.29,37.42,36.79,37.42,41000,20.4947806712146,20.5662293568477,20.2199780341642,20.5662293568477,74598.9930083693,0.0,1.0
2012-05-24,37.14,37.38,36.87,37.32,39700,20.4123398800995,20.5442451458837,20.2639464560923,20.5112688294376,72233.6590837137,0.0,1.0
2012-05-25,36.99,37.24,36.92,36.94,78000,20.3298990889844,20.4673004075096,20.2914267197973,20.3024188252794,141920.035479337,0.0,1.0
2012-05-29,37.16,37.3127,36.88,37.21,24400,20.4233319855815,20.5072567109367,20.2694425088333,20.4508122492865,44395.4982781515,0.0,1.0
2012-05-30,36.34,36.63,36.25,36.63,26500,19.9726556608189,20.1320411903081,19.9231911861499,20.1320411903081,48216.4223102876,0.0,1.0
2012-05-31,36.52,36.72,36.0609,36.59,51700,20.0715846101571,20.1815056649772,19.8192608288174,20.1100569793441,94067.5106959192,0.0,1.0
2012-06-01,35.73,36.268,35.72,36.07,452100,19.6373964436175,19.9330840810837,19.6319003908765,19.8242622368118,822590.359489849,0.0,1.0
2012-06-04,36.13,36.33,35.891,36.25,70200,19.8572385532578,19.9671596080779,19.7258828927477,19.9231911861499,127728.031931403,0.0,1.0
2012-06-05,36.21,36.24,36.0075,36.04,60000,19.9012069751859,19.9176951334089,19.7899119071805,19.8077740785887,109169.258061028,0.0,1.0
2012-06-06,37.13,37.14,36.45,36.45,47200,20.4068438273585,20.4123398800995,20.03311224097,20.03311224097,85879.8163413422,0.0,1.0
2012-06-07,37.03,37.5699,36.92,37.52,243700,20.3518832999484,20.6486151874354,20.2914267197973,20.6211898842578,443409.13649121,0.0,1.0
2012-06-08,37.27,37.27,36.6775,36.79,20500,20.4837885657326,20.4837885657326,20.1581474408279,20.2199780341642,37299.4965041846,0.0,1.0
2012-06-11,36.68,37.52,36.64,37.52,32100,20.1595214540132,20.6211898842578,20.1375372430491,20.6211898842578,58405.5530626501,0.0,1.0
2012-06-12,37.29,37.36,36.774,37.12,52800,20.4947806712146,20.5332530404016,20.2111843497786,20.4013477746175,96068.9470937048,0.0,1.0
2012-06-13,37.032,37.354,36.99,37.06,44800,20.3529825104966,20.529955408757,20.3298990889844,20.3683714581714,81513.0460189012,0.0,1.0
2012-06-14,37.34,37.42,37.0,37.04,25500,20.5222609349196,20.5662293568477,20.3353951417254,20.3573793526894,46396.9346759371,0.0,1.0
2012-06-15,37.81,37.87,37.34,37.48,73300,20.780575413747,20.813551730193,20.5222609349196,20.5992056732937,133368.443597889,0.0,1.0
2012-06-18,37.65,37.719,37.33,37.52,185600,20.6926385698908,20.7305613338038,20.5167648821786,20.6211898842578,337696.904935448,0.0,1.0
2012-06-19,38.31,38.45,37.87,37.91,61000,21.0553780507973,21.1323227891714,20.813551730193,20.835535941157,110988.745695379,0.0,1.0
2012-06-20,38.47,38.7372,38.1515,38.41,46200,21.1433148946534,21.2901694238931,20.9682656148523,21.1103385782074,84060.3287069918,0.0,1.0
2012-06-21,37.54,38.44,37.54,38.38,101900,20.6321819897398,21.1268267364304,20.6321819897398,21.0938504199843,185405.789940313,0.0,1.0
2012-06-22,37.97,38.04,37.69,37.98,195900,20.8685122576031,20.9069846267901,20.7146227808549,20.8740083103441,356437.627569257,0.0,1.0
2012-06-25,36.0,36.15,35.875,36.15,46600,20.3866293453771,20.4715736343161,20.3158424379278,20.4715736343161,82289.2284731912,1.09322,1.0
2012-06-26,36.2499,36.28,35.87,36.02,36200,20.5281465307495,20.5451920180633,20.3130109616299,20.3979552505689,63924.2504448398,0.0,1.0
2012-06-27,36.45,36.53,36.1941,36.21,38600,20.6414622121943,20.6867658329618,20.4965472552642,20.5055513498918,68162.3222975361,0.0,1.0
2012-06-28,36.7,36.7,36.214,36.25,65400,20.7830360270927,20.7830360270927,20.5078165309301,20.5282031602755,115487.457985981,0.0,1.0
2012-06-29,38.13,38.13,37.72,37.85,44100,21.5928382483119,21.5928382483119,21.3606571918784,21.4342755756256,77874.570293299,0.0,1.0
2012-07-02,38.29,38.58,37.8818,38.05,35800,21.6834454898469,21.8476711151291,21.4522837648807,21.5475346275444,63217.9051360568,0.0,1.0
2012-07-03,38.42,38.5,38.13,38.21,56800,21.7570638735941,21.8023674943616,21.5928382483119,21.6381418690794,100301.033847152,0.0,1.0
2012-07-05,37.68,37.81,37.46,37.73,26500,21.3380053814947,21.4116237652419,21.213420424384,21.3663201444743,46795.3767068576,0.0,1.0
2012-07-06,37.097,37.28,37.0,37.28,15900,21.0078552451515,21.1114872776571,20.9529246049709,21.1114872776571,28077.2260241146,0.0,1.0
2012-07-09,37.23,37.23,36.94,37.07,48200,21.0831725146774,21.0831725146774,20.9189468893952,20.9925652731424,85114.6097083225,0.0,1.0
2012-07-10,36.9067,37.501,36.79,37.44,47800,20.9000892572508,21.2366385300274,20.8340026004562,21.2020945191921,84408.2643995395,0.0,1.0
2012-07-11,37.24,37.38,36.9825,37.14,44200,21.0888354672734,21.1681168036165,20.943014437928,21.032205941314,78051.1566204947,0.0,1.0
2012-07-12,36.92,36.96,36.55,36.66,41500,20.9076209842034,20.9302727945871,20.6980917381537,20.760384216709,73283.325786211,0.0,1.0
2012-07-13,37.58,37.62,36.91,36.91,32300,21.2813758555353,21.304027665919,20.9019580316074,20.9019580316074,57037.3836842077,0.0,1.0
2012-07-16,37.57,37.65,37.212,37.39,17000,21.2757129029393,21.3210165237068,21.0729792000048,21.1737797562125,30019.6756232673,0.0,1.0
2012-07-17,37.72,37.7645,37.1,37.71,76100,21.3606571918784,21.3858573309303,21.0095541309302,21.3549942392825,134382.19499592,0.0,1.0
2012-07-18,37.9,37.962,37.53,37.53,24300,21.4625903386053,21.4977006447001,21.2530610925556,21.2530610925556,42910.4775085526,0.0,1.0
2012-07-19,38.22,38.28,38.0,38.1,32400,21.6438048216753,21.6777825372509,21.5192198645647,21.5758493905241,57213.9700114034,0.0,1.0
2012-07-20,37.16,37.37,37.1218,37.32,40100,21.0435318465059,21.1624538510206,21.0218993675894,21.1341390880409,70811.1172054714,0.0,1.0
2012-07-23,36.45,36.5,36.0,36.07,24200,20.6414622121943,20.669776975174,20.3866293453771,20.4262700135486,42733.8911813568,0.0,1.0
2012-07-24,35.66,36.28,35.01,36.28,176800,20.1940889571152,20.5451920180633,19.8259970383792,20.5451920180633,312204.626481979,0.0,1.0
2012-07-25,35.98,36.17,35.825,36.16,45400,20.3753034401852,20.482899539508,20.2875276749481,20.4772365869121,80170.192546843,0.0,1.0
2012-07-26,37.26,37.27,37.0,37.11,44300,21.1001613724653,21.1058243250612,20.9529246049709,21.0152170835262,78227.7429476903,0.0,1.0
2012-07-27,38.17,38.26,37.56,37.61,61200,21.6154900586956,21.6664566320591,21.2700499503434,21.2983647133231,108070.832243762,0.0,1.0
2012-07-30,38.09,38.164,37.76,37.87,39400,21.5701864379281,21.6120922871381,21.3833090022622,21.4456014808175,69575.0129151017,0.0,1.0
2012-07-31,38.03,38.25,37.961,38.07,29600,21.5362087223525,21.6607936794631,21.4971343494405,21.5588605327362,52269.5528499241,0.0,1.0
2012-08-01,38.0,38.3123,37.982,38.15,27800,21.5192198645647,21.6960738741358,21.509026549892,21.6041641535037,49090.9989604016,0.0,1.0
2012-08-02,37.35,37.8194,37.06,37.59,72100,21.1511279458287,21.416946940682,20.9869023205465,21.2870388081312,127318.741908092,0.0,1.0
2012-08-03,38.62,38.77,38.23,38.23,100700,21.8703229255128,21.9552672144519,21.6494677742712,21.6494677742712,177822.43148606,0.0,1.0
2012-08-06,38.975,39.102,38.76,38.76,33500,22.0713577426686,22.143277240637,21.949604261856,21.949604261856,59156.4196105561,0.0,1.0
2012-08-07,39.5,39.67,39.431,39.49,32900,22.3686627539554,22.4649329480863,22.3295883810434,22.3629998013594,58096.9016473818,0.0,1.0
2012-08-08,39.4,39.4455,39.06,39.06,15400,22.312033227996,22.3377996623075,22.1194928397341,22.1194928397341,27194.2943881362,0.0,1.0
2012-08-09,39.28,39.41,39.116,39.14,18400,22.2440777968447,22.3176961805919,22.1512053742714,22.1647964605016,32491.884204007,0.0,1.0
2012-08-10,39.36,39.36,38.81,38.97,30700,22.2893814176123,22.2893814176123,21.9779190248357,22.0685262663707,54212.0024490766,0.0,1.0
2012-08-13,39.17,39.356,39.03,39.29,28300,22.1817853182894,22.2871162365739,22.1025039819463,22.2497407494407,49973.9305963802,0.0,1.0
2012-08-14,39.1848,39.34,39.082,39.3,20800,22.1901664881314,22.2780555124204,22.1319513354452,22.2554037020366,36729.9560567035,0.0,1.0
2012-08-15,39.24,39.2671,39.162,39.19,13500,22.221425986461,22.236772587996,22.1772549562127,22.1931112234813,23839.1541714181,0.0,1.0
2012-08-16,39.84,39.9396,39.42,39.44,29000,22.5612031422173,22.6176061500728,22.3233591331879,22.3346850383798,51210.0348867499,0.0,1.0
2012-08-17,39.93,39.93,39.712,39.92,33300,22.6121697155807,22.6121697155807,22.4887173489893,22.6065067629848,58803.2469561647,0.0,1.0
2012-08-20,39.86,39.8899,39.55,39.66,20400,22.5725290474092,22.589461275671,22.3969775169351,22.4592699954904,36023.6107479206,0.0,1.0
2012-08-21,39.99,40.3,39.93,40.07,82700,22.6461474311564,22.8216989616304,22.6121697155807,22.6914510519239,146036.892590835,0.0,1.0
2012-08-22,39.99,40.065,39.634,39.67,63600,22.6461474311564,22.6886195756259,22.444546318741,22.4649329480863,112308.904096458,0.0,1.0
2012-08-23,39.65,39.834,39.535,39.72,37000,22.4536070428945,22.5578053706597,22.3884830880412,22.493247711066,65336.941062405,0.0,1.0
2012-08-24,39.65,39.85,39.4,39.4,111800,22.4536070428945,22.5668660948132,22.312033227996,22.312033227996,197423.513804781,0.0,1.0
2012-08-27,39.78,39.957,39.735,39.89,18700,22.5272254266417,22.6274596875898,22.5017421399599,22.589517905197,33021.6431855939,0.0,1.0
2012-08-28,39.76,39.832,39.664,39.71,27900,22.5158995214498,22.5566727801405,22.4615351765288,22.4875847584701,49267.5852875973,0.0,1.0
2012-08-29,39.6,39.72,39.55,39.7,29500,22.4252922799148,22.493247711066,22.3969775169351,22.4819218058741,52092.9665227283,0.0,1.0
2012-08-30,39.19,39.59,39.128,39.59,14200,22.1931112234813,22.4196293273188,22.1580009173865,22.4196293273188,25075.2584617879,0.0,1.0
2012-08-31,39.61,39.7999,39.45,39.73,18900,22.4309552325107,22.5384947023076,22.3403479909757,22.498910663662,33374.8158399853,0.0,1.0
2012-09-04,39.57,39.65,39.37,39.56,44900,22.408303422127,22.4536070428945,22.2950443702082,22.402640469531,79287.2609108644,0.0,1.0
2012-09-05,39.23,39.5,39.19,39.43,21200,22.2157630338651,22.3686627539554,22.1931112234813,22.3290220857838,37436.3013654861,0.0,1.0
2012-09-06,40.21,40.23,39.45,39.45,34000,22.770732388267,22.7820582934589,22.3403479909757,22.3403479909757,60039.3512465344,0.0,1.0
2012-09-07,40.761,40.8,40.53,40.54,24000,23.0827610763032,23.1048465914273,22.951946871337,22.9576098239329,42380.7185269655,0.0,1.0
2012-09-10,40.4,40.76,40.4,40.6,19100,22.8783284875898,23.0821947810436,22.8783284875898,22.9915875395086,33727.9884943767,0.0,1.0
2012-09-11,41.034,41.08,40.586,40.66,24000,23.2373596821723,23.2634092641136,22.9836594058743,23.0255652550842,42380.7185269655,0.0,1.0
2012-09-12,41.37,41.43,41.24,41.28,32200,23.4276348893958,23.4616126049714,23.3540165056486,23.3766683160324,56860.797357012,0.0,1.0
2012-09-13,42.06,42.145,41.14,41.18,59100,23.8183786185155,23.866513715581,23.2973869796892,23.320038790073,104362.519372653,0.0,1.0
2012-09-14,42.312,42.66,42.24,42.27,41000,23.9610850239332,24.1581557742718,23.9203117652424,23.9373006230302,72400.3941502326,0.0,1.0
2012-09-17,41.94,42.197,41.85,42.19,15600,23.7504231873643,23.8959610690799,23.6994566140008,23.8919970022627,27547.4670425275,0.0,1.0
2012-09-18,41.66,41.8,41.542,41.7,28400,23.591860514678,23.6711418510211,23.5250376740459,23.6145123250618,50150.5169235759,0.0,1.0
2012-09-19,41.97,42.04,41.73,41.76,19400,23.7674120451521,23.8070527133237,23.6315011828496,23.6484900406374,34257.7474759638,0.0,1.0
2012-09-20,41.67,41.78,41.354,41.52,30500,23.5975234672739,23.6598159458293,23.4185741652423,23.5125791783349,53858.8297946854,0.0,1.0
2012-09-21,41.78,42.06,41.727,41.97,37900,23.6598159458293,23.8183786185155,23.6298022970708,23.7674120451521,66926.2180071662,0.0,1.0
2012-09-24,41.26,41.4,41.01,41.1,15100,23.5097816797525,23.5895531154085,23.3673326875097,23.4186143247171,26500.713978836,0.25506,1.0
2012-09-25,40.94,41.55,40.91,41.29,52400,23.3274469696817,23.6750225107541,23.3103530906126,23.5268755588216,91962.7425490734,0.0,1.0
2012-09-26,40.42,40.68,40.302,40.68,57700,23.0311530658167,23.1793000177492,22.9639171414781,23.1793000177492,101264.317654228,0.0,1.0
2012-09-27,40.97,41.0845,40.55,40.72,69600,23.3445408487508,23.409782487198,23.1052265417829,23.202091856508,122148.986286556,0.0,1.0
2012-09-28,40.04,40.444,40.0,40.42,19100,22.8146305976076,23.044828169072,22.7918387588487,23.0311530658167,33520.7706619714,0.0,1.0
2012-10-01,40.26,40.74,40.2065,40.42,43000,22.9399857107813,23.2134877758875,22.9095016264413,23.0311530658167,75465.6093437051,0.0,1.0
2012-10-02,40.56,40.83,40.47,40.83,39400,23.1109245014726,23.2647694130949,23.0596428642652,23.2647694130949,69147.5583288835,0.0,1.0
2012-10-03,40.408,40.59,40.3538,40.55,31300,23.024315514189,23.1280183805418,22.9934325726708,23.1052265417829,54931.9435455343,0.0,1.0
2012-10-04,40.66,40.73,40.45,40.52,36400,23.1679040983697,23.2077898161977,23.0482469448858,23.0881326627138,63882.515816532,0.0,1.0
2012-10-05,40.72,41.138,40.601,41.05,15100,23.202091856508,23.440266571538,23.1342861362004,23.3901245262685,26500.7139788361,0.0,1.0
2012-10-08,40.437,40.474,40.352,40.42,20900,23.0408395972892,23.0619220481411,22.9924069399266,23.0311530658167,36679.7961693823,0.0,1.0
2012-10-09,39.876,40.26,39.8276,40.19,27500,22.7211840586963,22.9399857107813,22.6936059337981,22.9000999929533,48262.8896965557,0.0,1.0
2012-10-10,39.71,39.9699,39.644,39.91,17100,22.6265979278471,22.7746879001827,22.588991393895,22.7405571216413,30010.7423204037,0.0,1.0
2012-10-11,40.04,40.28,40.001,40.26,14300,22.8146305976076,22.9513816301607,22.7924085548177,22.9399857107813,25096.702642209,0.0,1.0
2012-10-12,39.97,40.2099,39.86,40.16,14000,22.7747448797796,22.9114389327358,22.7120673231928,22.8830061138841,24570.1983909738,0.0,1.0
2012-10-15,40.3,40.3399,40.0,40.21,21300,22.9627775495401,22.9855124087021,22.7918387588487,22.9114959123327,37381.8018376959,0.0,1.0
2012-10-16,40.97,40.97,40.66,40.66,12700,23.3445408487508,23.3445408487508,23.1679040983697,23.1679040983697,22288.6799689548,0.0,1.0
2012-10-17,41.3557,41.413,41.1135,41.28,27700,23.564311153983,23.5969604630051,23.4263065702982,23.5211775991319,48613.8925307125,0.0,1.0
2012-10-18,41.1928,41.479,41.1304,41.23,20900,23.4714913906376,23.6345669969572,23.4359361221738,23.4926878006833,36679.7961693824,0.0,1.0
2012-10-19,40.81,41.24,40.6987,41.24,13800,23.2533734937154,23.4983857603731,23.1899552023689,23.4983857603731,24219.1955568171,0.0,1.0
2012-10-22,41.06,41.0944,40.8001,41.09,12700,23.3958224859582,23.4154234672909,23.2477325136226,23.4129163650274,22288.6799689549,0.0,1.0
2012-10-23,40.16,40.22,39.8601,40.22,23000,22.8830061138841,22.9171938720224,22.7121243027897,22.9171938720224,40365.3259280285,0.0,1.0
2012-10-24,40.0879,40.2901,40.04,40.27,17400,22.8419238245213,22.9571365694473,22.8146305976076,22.945683670471,30537.2465716389,0.0,1.0
2012-10-25,40.08,40.3932,40.03,40.34,12300,22.8374224363664,23.0158825338482,22.8089326379179,22.985569388299,21586.6743006413,0.0,1.0
2012-10-26,40.2384,40.32,40.0501,40.23,23300,22.9276781178515,22.9741734689195,22.8203855368942,22.9228918317121,40891.8301792635,0.0,1.0
2012-10-31,40.26,40.53,40.132,40.53,83900,22.9399857107813,23.0938306224035,22.8670518267529,23.0938306224035,147245.688928764,0.0,1.0
2012-11-01,40.52,40.6699,40.41,40.4699,18800,23.0881326627138,23.1735450784626,23.0254551061269,23.0595858846683,32994.2664107362,0.0,1.0
2012-11-02,40.09,40.48,40.08,40.48,21600,22.8431203960562,23.0653408239549,22.8374224363664,23.0653408239549,37908.306088931,0.0,1.0
2012-11-05,39.98,40.01,39.7801,39.9,23100,22.7804428394693,22.7975367185385,22.666540625272,22.7348591619516,40540.8273451068,0.0,1.0
2012-11-06,40.2113,40.3,39.968,39.97,36500,22.9122366470924,22.9627775495401,22.7736052878417,22.7747448797796,64058.0172336102,0.0,1.0
2012-11-07,39.64,39.73,39.3,39.73,49500,22.5867122100191,22.6379938472265,22.3929815805689,22.6379938472265,86873.2014538003,0.0,1.0
2012-11-08,39.02,39.475,39.01,39.37,23200,22.233438709257,22.4926958751389,22.2277407495672,22.4328672983969,40716.3287621851,0.0,1.0
2012-11-09,38.97,39.2399,38.8065,38.83,52000,22.2049489108084,22.3587368428337,22.1117872698816,22.1251774751524,91260.7368807598,0.0,1.0
2012-11-12,39.004,39.14,38.941,39.12,19300,22.2243219737534,22.3018142255335,22.1884248277082,22.2904183061541,33871.7734961282,0.0,1.0
2012-11-13,38.72,38.932,38.511,38.59,42500,22.0624999185656,22.1832966639875,21.9434125610506,21.9884264425993,74588.1022583133,0.0,1.0
2012-11-14,38.439,38.98,38.41,38.98,25000,21.9023872512847,22.2106468704981,21.8858631681845,22.2106468704981,43875.354269596,0.0,1.0
2012-11-15,38.44,38.66,38.3099,38.62,44000,21.9029570472536,22.0283121604273,21.8288265916905,22.0055203216685,77220.6235144893,0.0,1.0
2012-11-16,38.33,38.44,37.92,38.44,40300,21.8402794906668,21.9029570472536,21.6066631433886,21.9029570472536,70727.0710825889,0.0,1.0
2012-11-19,39.03,39.079,38.68,38.68,23100,22.2391366689467,22.2670566714263,22.0397080798067,22.0397080798067,40540.8273451067,0.0,1.0
2012-11-20,39.06,39.14,38.86,38.93,17000,22.2562305480158,22.3018142255335,22.1422713542216,22.1821570720495,29835.2409033253,0.0,1.0
2012-11-21,39.32,39.41,39.21,39.24,19200,22.4043774999483,22.4556591371557,22.3416999433615,22.3587938224306,33696.2720790498,0.0,1.0
2012-11-23,40.29,40.29,39.97,39.97,11800,22.9570795898504,22.9570795898504,22.7747448797796,22.7747448797796,20709.1672152494,0.0,1.0
2012-11-26,40.12,40.12,39.961,40.0,19700,22.8602142751253,22.8602142751253,22.7696167160589,22.7918387588487,34573.7791644417,0.0,1.0
2012-11-27,39.8,40.01,39.75,39.9699,22300,22.6778795650545,22.7975367185385,22.6493897666059,22.7746879001827,39136.8160084797,0.0,1.0
2012-11-28,40.194,40.21,39.5101,39.6,35300,22.9023791768292,22.9114959123327,22.5126957136497,22.5639203712603,61952.0002286696,0.0,1.0
2012-11-29,40.55,40.6599,40.37,40.48,20600,23.1052265417829,23.1678471187729,23.0026632673681,23.0653408239549,36153.2919181472,0.0,1.0
2012-11-30,40.56,40.645,40.442,40.62,37300,23.1109245014726,23.1593571588352,23.043688577134,23.1451122596109,65462.0285702375,0.0,1.0
2012-12-03,40.59,40.84,40.57,40.82,27700,23.1280183805418,23.2704673727846,23.1166224611623,23.2590714534051,48613.8925307124,0.0,1.0
2012-12-04,40.81,40.88,40.71,40.77,44800,23.2533734937154,23.2932592115434,23.1963938968183,23.2305816549566,78624.6348511163,0.0,1.0
2012-12-05,41.03,41.21,40.7315,40.81,27900,23.3787286068891,23.4812918813039,23.2086445101512,23.2533734937154,48964.8953648692,0.0,1.0
2012-12-06,40.85,40.949,40.668,40.92,42700,23.2761653324743,23.3325751334024,23.1724624661215,23.3160510503023,74939.1050924701,0.0,1.0
2012-12-07,40.82,40.82,40.52,40.79,24000,23.2590714534051,23.2590714534051,23.0881326627138,23.241977574336,42120.3400988123,0.0,1.0
2012-12-10,40.7499,40.766,40.56,40.56,15600,23.2191287559803,23.2283024710807,23.1109245014726,23.1109245014726,27378.2210642279,0.0,1.0
2012-12-11,41.24,41.279,41.01,41.04,68900,23.4983857603731,23.5206078031629,23.3673326875097,23.3844265665788,120920.476367007,0.0,1.0
2012-12-12,41.35,41.62,41.311,41.4,17100,23.5610633169599,23.7149082285821,23.53884127417,23.5895531154085,30010.7423204037,0.0,1.0
2012-12-13,41.22,41.36,41.09,41.21,81500,23.4869898409936,23.5667612766496,23.4129163650274,23.4812918813039,143033.654918883,0.0,1.0
2012-12-14,41.4,41.58,41.3,41.32,48300,23.5895531154085,23.6921163898233,23.5325735185113,23.5439694378908,84767.1844488595,0.0,1.0
2012-12-17,41.64,41.65,41.37,41.42,24800,23.7263041479615,23.7320021076513,23.5724592363393,23.6009490347879,43524.3514354394,0.0,1.0
2012-12-18,42.07,42.07,41.701,41.8,180500,23.9713164146192,23.9713164146192,23.7610617020688,23.8174715029969,316780.057826483,0.0,1.0
2012-12-19,42.01,42.35,42.006,42.28,32500,23.9371286564809,24.1308592859311,23.934849472605,24.0909735681031,57037.9605504749,0.0,1.0
2012-12-20,42.25,42.3,41.998,42.09,20100,24.073879689034,24.1023694874825,23.9302911048532,23.9827123339986,35275.7848327552,0.0,1.0
2012-12-21,41.94,41.97,41.724,41.79,88100,23.8972429386529,23.914336817722,23.7741670093551,23.8117735433072,154616.748446057,0.0,1.0
2012-12-24,41.58,41.6,41.5357,41.58,6000,23.8524056938546,23.8638787124663,23.8269929576295,23.8524056938546,10459.3223510481,0.28131,1.0
2012-12-26,41.58,41.78,41.38,41.78,8400,23.8524056938546,23.9671358799722,23.7376755077369,23.9671358799722,14643.0512914673,0.0,1.0
2012-12-27,41.63,41.84,41.42,41.84,161100,23.881088240384,24.0015549358075,23.7606215449605,24.0015549358075,280832.805125641,0.0,1.0
2012-12-28,41.18,41.38,41.1,41.24,29000,23.6229453216193,23.7376755077369,23.5770532471723,23.6573643774546,50553.3913633992,0.0,1.0
2012-12-31,41.9,41.9,41.34,41.34,24600,24.0359739916428,24.0359739916428,23.7147294705134,23.7147294705134,42883.2216392972,0.0,1.0
2013-01-02,42.36,42.48,42.134,42.33,38000,24.2998534197133,24.3686915313839,24.1702083094004,24.2826438917957,66242.3748899713,0.0,1.0
2013-01-03,42.03,42.3099,41.93,42.1,26900,24.1105486126192,24.2711135080908,24.0531835195604,24.1507041777604,46892.6285405324,0.0,1.0
2013-01-04,42.31,42.33,41.922,41.93,25500,24.2711708731839,24.2826438917957,24.0485943121157,24.0531835195604,44452.1199919544,0.0,1.0
2013-01-07,41.971,42.0199,41.761,41.77,26400,24.0767032077145,24.1047547382203,23.956236512291,23.9613993706663,46021.0183446117,0.0,1.0
2013-01-08,41.83,41.91,41.666,41.82,28800,23.9958184265016,24.0417105009486,23.9017396738851,23.9900819171957,50204.7472850309,0.0,1.0
2013-01-09,41.96,42.0199,41.82,41.82,34600,24.0703930474781,24.1047547382203,23.9900819171957,23.9900819171957,60315.4255577106,0.0,1.0
2013-01-10,42.63,42.69,42.391,42.52,62500,24.4547391709721,24.4891582268074,24.3176365985615,24.3916375686074,108951.274490084,0.0,1.0
2013-01-11,42.75,42.7699,42.57,42.63,26200,24.5235772826427,24.5349929361614,24.4203201151368,24.4547391709721,45672.3742662433,0.0,1.0
2013-01-14,42.84,42.88,42.656,42.73,22900,24.5752058663956,24.5981519036191,24.4696540951674,24.5121042640309,39919.7469731669,0.0,1.0
2013-01-15,42.8,42.83,42.554,42.58,19600,24.5522598291721,24.5694693570897,24.4111417002474,24.4260566244427,34167.1196800904,0.0,1.0
2013-01-16,42.63,42.6825,42.5,42.54,32400,24.4547391709721,24.484855844828,24.3801645499956,24.4031105872192,56480.3406956597,0.0,1.0
2013-01-17,43.07,43.14,42.92,42.95,26100,24.7071455804309,24.7473011455721,24.6210979408427,24.6383074687603,45498.0522270592,0.0,1.0
2013-01-18,42.85,42.882,42.661,42.83,27400,24.5809423757015,24.5992992054803,24.4725223498203,24.5694693570897,47764.238736453,0.0,1.0
2013-01-22,42.87,42.9,42.643,42.73,33100,24.5924153943133,24.6096249222309,24.4621966330697,24.5121042640309,57700.5949699486,0.0,1.0
2013-01-23,42.8,42.8251,42.666,42.72,37800,24.5522598291721,24.5666584675298,24.4753906044733,24.506367754725,65893.730811603,0.0,1.0
2013-01-24,42.86,43.0065,42.72,42.72,53300,24.5866788850074,24.6707187463385,24.506367754725,24.506367754725,92913.6468851439,0.0,1.0
2013-01-25,43.35,43.37,43.101,43.15,48700,24.8677678409956,24.8792408596073,24.7249287592791,24.7530376548779,84894.8330826736,0.0,1.0
2013-01-28,43.16,43.19,43.0,43.19,46500,24.7587741641838,24.7759836921015,24.6669900152897,24.7759836921015,81059.7482206228,0.0,1.0
2013-01-29,43.5044,43.53,43.23,43.23,47000,24.9563395446784,24.9710250085014,24.798929729325,24.798929729325,81931.3584165433,0.0,1.0
2013-01-30,43.4,43.52,43.371,43.4,35500,24.896450387525,24.9652884991955,24.8798145105379,24.896450387525,61884.3239103678,0.0,1.0
2013-01-31,43.21,43.43,43.18,43.24,33400,24.7874567107132,24.9136599154426,24.7702471827956,24.8046662386309,58223.5610875011,0.0,1.0
2013-02-01,43.5045,43.5999,43.33,43.38,21200,24.9563969097714,25.0111232085495,24.8562948223838,24.8849773689132,36956.2723070367,0.0,1.0
2013-02-04,42.46,42.9345,42.35,42.92,38400,24.3572185127721,24.6294158793362,24.2941169104074,24.6210979408427,66939.6630467079,0.0,1.0
2013-02-05,42.661,42.86,42.591,42.65,45200,24.4725223498203,24.5866788850074,24.4323667846792,24.4662121895839,78793.5617112291,0.0,1.0
2013-02-06,42.62,42.62,42.26,42.26,53800,24.4490026616662,24.4490026616662,24.2424883266545,24.2424883266545,93785.2570810647,0.0,1.0
2013-02-07,42.16,42.58,41.97,42.58,45900,24.1851232335957,24.4260566244427,24.0761295567839,24.4260566244427,80013.8159855179,0.0,1.0
2013-02-08,42.39,42.4836,42.26,42.26,53100,24.317062947631,24.370756674734,24.2424883266545,24.2424883266545,92565.0028067755,0.0,1.0
2013-02-11,42.5,42.5425,42.304,42.53,34100,24.3801645499956,24.4045447145456,24.2677289676004,24.3973740779133,59443.8153617901,0.0,1.0
2013-02-12,42.66,42.76,42.3801,42.46,114200,24.4719486988897,24.5293137919486,24.3113838034181,24.3572185127721,199075.768748283,0.0,1.0
2013-02-13,42.69,42.91,42.66,42.77,21100,24.4891582268074,24.6153614315368,24.4719486988897,24.5350503012544,36781.9502678525,0.0,1.0
2013-02-14,42.32,42.33,42.15,42.15,38300,24.2769073824898,24.2826438917957,24.1793867242898,24.1793867242898,66765.3410075237,0.0,1.0
2013-02-15,42.05,42.28,41.94,42.22,20100,24.122021631231,24.2539613452663,24.0589200288663,24.219542289431,35038.7298760111,0.0,1.0
2013-02-19,42.68,42.72,42.49,42.55,54500,24.4834217175015,24.506367754725,24.3744280406898,24.4088470965251,95005.5113553536,0.0,1.0
2013-02-20,42.09,42.68,42.0842,42.68,21200,24.1449676684545,24.4834217175015,24.1416404930571,24.4834217175015,36956.2723070366,0.0,1.0
2013-02-21,41.39,41.6261,41.271,41.59,14000,23.7434120170428,23.8788510017547,23.6751475563028,23.8581422031604,24405.0854857789,0.0,1.0
2013-02-22,42.17,42.17,41.791,41.85,16200,24.1908597429016,24.1908597429016,23.9734460402087,24.0072914451134,28240.1703478298,0.0,1.0
2013-02-25,41.21,42.617,41.2,42.61,74000,23.640154849537,24.4472817088745,23.6344183402311,24.4432661523603,128998.30899626,0.0,1.0
2013-02-26,41.5,41.7156,41.268,41.6,20300,23.8065136194075,23.9301927600423,23.6734266035111,23.8638787124663,35387.3739543794,0.0,1.0
2013-02-27,42.05,42.13,41.43,41.43,30200,24.122021631231,24.167913705678,23.7663580542663,23.7663580542663,52645.2558336087,0.0,1.0
2013-02-28,41.88,42.2,41.86,41.86,30100,24.024500973031,24.2080692708192,24.0130279544192,24.0130279544192,52470.9337944247,0.0,1.0
2013-03-01,41.72,41.72,41.35,41.48,23500,23.9327168241369,23.9327168241369,23.7204659798193,23.7950406007957,40965.6792082717,0.0,1.0
2013-03-04,41.93,41.93,41.5601,41.57,31500,24.0531835195604,24.0531835195604,23.8409900403359,23.8466691845487,54911.4423430025,0.0,1.0
2013-03-05,42.37,42.46,42.25,42.25,19900,24.3055899290192,24.3572185127721,24.2367518173486,24.2367518173486,34690.0857976428,0.0,1.0
2013-03-06,42.3201,42.4698,42.191,42.46,28400,24.2769647475828,24.3628402918919,24.2029064124439,24.3572185127721,49507.4591282944,0.0,1.0
2013-03-07,42.64,42.662,42.48,42.48,33900,24.460475680278,24.4730960007509,24.3686915313839,24.3686915313839,59095.1712834217,0.0,1.0
2013-03-08,42.606,42.6399,42.357,42.51,20000,24.440971548638,24.4604183151849,24.2981324669215,24.3859010593015,34864.407836827,0.0,1.0
2013-03-11,42.78,42.78,42.55,42.55,46700,24.5407868105603,24.5407868105603,24.4088470965251,24.4088470965251,81408.3922989911,0.0,1.0
2013-03-12,42.5601,42.879,42.5,42.8,46500,24.414640970924,24.5975782526885,24.3801645499956,24.5522598291721,81059.7482206227,0.0,1.0
2013-03-13,42.49,42.588,42.33,42.46,16500,24.3744280406898,24.4306458318874,24.2826438917957,24.3572185127721,28763.1364653822,0.0,1.0
2013-03-14,42.93,42.98,42.65,42.65,25600,24.6268344501485,24.6555169966779,24.4662121895839,24.4662121895839,44626.4420311386,0.0,1.0
2013-03-15,42.96,43.08,42.83,43.0,36000,24.6440439780662,24.7128820897368,24.5694693570897,24.6669900152897,62755.9341062886,0.0,1.0
2013-03-18,42.52,42.77,42.46,42.48,27400,24.3916375686074,24.5350503012544,24.3572185127721,24.3686915313839,47764.238736453,0.0,1.0
2013-03-19,42.48,42.7799,42.172,42.66,31500,24.3686915313839,24.5407294454673,24.1920070447627,24.4719486988897,54911.4423430025,0.0,1.0
2013-03-20,42.75,42.865,42.701,42.77,23500,24.5235772826427,24.5895471396603,24.4954683870439,24.5350503012544,40965.6792082717,0.0,1.0
2013-03-21,42.59,42.7948,42.46,42.55,24700,24.4317931337486,24.549276844333,24.3572185127721,24.4088470965251,43057.5436784813,0.0,1.0
2013-03-22,42.912,42.98,42.82,42.83,26800,24.7044207385106,24.7435683105235,24.6514563763755,24.6572133722597,46552.0569040201,0.15325,1.0
2013-03-25,42.25,42.8599,42.105,42.82,37700,24.323307610973,24.6744267899536,24.2398311706513,24.6514563763755,65485.5427343865,0.0,1.0
2013-03-26,42.35,42.43,42.21,42.32,15100,24.3808775698155,24.4269335368895,24.300279627436,24.3636065821628,26228.9574347278,0.0,1.0
2013-03-27,41.93,42.01,41.78,41.84,144900,24.1390837426768,24.1851397097509,24.052728804413,24.0872707797186,251693.770350468,0.0,1.0
2013-03-28,42.1,42.22,42.0501,42.18,20800,24.2369526727092,24.3060366233202,24.2082252632467,24.2830086397832,36129.9546120753,0.0,1.0
2013-04-01,41.78,42.066,41.67,41.96,33200,24.052728804413,24.2173788867027,23.9894018496862,24.1563547303296,57668.966015428,0.0,1.0
2013-04-02,42.18,42.3531,42.11,42.14,32300,24.2830086397832,24.3826622385396,24.2427096685934,24.2599806562462,56105.6506716362,0.0,1.0
2013-04-03,41.9,42.25,41.85,42.25,25300,24.1218127550241,24.323307610973,24.0930277756028,24.323307610973,43946.5313310339,0.0,1.0
2013-04-04,42.2632,42.31,41.89,41.96,14200,24.3309068455402,24.3578495862785,24.1160557591398,24.1563547303296,24665.642090936,0.0,1.0
2013-04-05,42.05,42.06,41.6442,41.7,25400,24.2081676932879,24.2139246891722,23.9745488003049,24.006672837339,44120.2330358997,0.0,1.0
2013-04-08,42.08,42.12,41.8629,41.95,17000,24.2254386809407,24.2484666644777,24.1004543002935,24.1505977344454,29529.2898271769,0.0,1.0
2013-04-09,42.55,42.6607,42.17,42.35,17300,24.4960174875006,24.5597474319393,24.2772516438989,24.3808775698155,30050.3949417742,0.0,1.0
2013-04-10,43.02,43.11,42.81,42.81,19000,24.7665962940605,24.8184092570188,24.6456993804912,24.6456993804912,33003.3239244919,0.0,1.0
2013-04-11,43.261,43.43,43.134,43.18,19600,24.9053398948711,25.0026331253149,24.832226047141,24.8587082282086,34045.5341536863,0.0,1.0
2013-04-12,43.18,43.18,42.93,43.06,25200,24.8587082282086,24.8587082282086,24.7147833311022,24.7896242775976,43772.8296261682,0.0,1.0
2013-04-15,42.17,42.75,42.16,42.75,17700,24.2772516438989,24.6111574051857,24.2714946480147,24.6111574051857,30745.2017612372,0.0,1.0
2013-04-16,42.81,42.81,42.451,42.68,47400,24.6456993804912,24.6456993804912,24.4390232282465,24.5708584339959,82334.608106364,0.0,1.0
2013-04-17,41.89,42.28,41.7182,42.28,27700,24.1160557591398,24.3405785986257,24.0171505698484,24.3405785986257,48115.3722478119,0.0,1.0
2013-04-18,41.75,41.93,41.641,41.93,21000,24.0354578167603,24.1390837426768,23.9727065616219,24.1390837426768,36477.3580218068,0.0,1.0
2013-04-19,41.96,42.0516,41.831,41.94,17200,24.1563547303296,24.2090888126294,24.0820894834227,24.1448407385611,29876.6932369085,0.0,1.0
2013-04-22,42.218,42.2799,41.844,42.01,22400,24.3048852241434,24.3405210286669,24.0895735780723,24.1851397097509,38909.1818899272,0.0,1.0
2013-04-23,42.79,42.8599,42.48,42.48,59400,24.6341853887227,24.6744267899536,24.4557185163108,24.4557185163108,103178.812690254,0.0,1.0
2013-04-24,43.22,43.379,43.02,43.07,238200,24.8817362117456,24.9732724463052,24.7665962940605,24.7953812734818,413757.460990209,0.0,1.0
2013-04-25,43.43,43.62,43.401,43.49,33600,25.0026331253149,25.1120160471158,24.9859378372506,25.0371751006205,58363.772834891,0.0,1.0
2013-04-26,43.47,43.49,43.34,43.42,16200,25.025661108852,25.0371751006205,24.9508201623567,24.9968761294307,28139.6761882509,0.0,1.0
2013-04-29,44.06,44.1199,43.69,43.69,42300,25.3653238660229,25.3998082713696,25.1523150183055,25.1523150183055,73475.821158211,0.0,1.0
2013-04-30,44.0958,44.0958,43.961,43.961,20500,25.3859339112886,25.3859339112886,25.3083296067688,25.3083296067688,35608.849497478,0.0,1.0
2013-05-01,43.74,44.06,43.69,44.06,33600,25.1810999977268,25.3653238660229,25.1523150183055,25.3653238660229,58363.772834891,0.0,1.0
2013-05-02,43.94,43.999,43.65,43.65,19300,25.2962399154119,25.330206191129,25.1292870347685,25.1292870347685,33524.4290390891,0.0,1.0
2013-05-03,44.48,44.54,44.3,44.3,36100,25.6071176931616,25.6416596684671,25.503491767245,25.503491767245,62706.3154565346,0.0,1.0
2013-05-06,44.36,44.3799,44.201,44.32,14400,25.5380337425506,25.5494901643602,25.4464975079909,25.5150057590135,25013.0455006675,0.0,1.0
2013-05-07,44.22,44.39,44.138,44.39,22000,25.457435800171,25.5553047302033,25.4102284339201,25.5553047302033,38214.3750704643,0.0,1.0
2013-05-08,44.71,44.72,44.53,44.53,30100,25.7395285984995,25.7452855943837,25.6359026725829,25.6359026725829,52284.2131645897,0.0,1.0
2013-05-09,44.153,44.48,44.08,44.41,64400,25.4188639277465,25.6071176931616,25.3768378577915,25.5668187219718,111863.897933541,0.0,1.0
2013-05-10,44.29,44.2999,44.012,44.13,22800,25.4977347713608,25.5034341972862,25.3376902857785,25.4056228372127,39603.9887093902,0.0,1.0
2013-05-13,44.14,44.2,44.0301,44.11,23900,25.411379833097,25.4459218084025,25.348110448329,25.3941088454442,41514.7074629134,0.0,1.0
2013-05-14,44.3499,44.3799,44.07,44.07,39100,25.5322191767075,25.5494901643602,25.3710808619072,25.3710808619072,67917.3666025069,0.0,1.0
2013-05-15,44.32,44.32,44.021,44.05,28400,25.5150057590135,25.5150057590135,25.3428715820744,25.3595668701387,49331.2841818722,0.0,1.0
2013-05-16,44.01,44.25,43.95,44.12,51900,25.3365388866017,25.4747067878238,25.3019969112962,25.3998658413285,90151.1848253225,0.0,1.0
2013-05-17,44.17,44.17,43.9,43.9,14000,25.4286508207497,25.4286508207497,25.2732119318749,25.2732119318749,24318.2386812046,0.0,1.0
2013-05-20,44.46,44.52,44.1,44.1,24300,25.5956037013931,25.6301456766986,25.38835184956,25.38835184956,42209.5142823765,0.0,1.0
2013-05-21,44.67,44.7499,44.26,44.27,83500,25.7165006149624,25.7624990120776,25.480463783708,25.4862207795923,145040.923562899,0.0,1.0
2013-05-22,44.344,45.13,44.224,44.73,39400,25.5288225491358,25.9813224256381,25.4597385985247,25.751042590268,68438.4717171041,0.0,1.0
2013-05-23,43.99,44.1599,43.51,43.79,234800,25.3250248948332,25.4228362549066,25.048689092389,25.2098849771481,407851.603024773,0.0,1.0
2013-05-24,43.661,43.6652,43.401,43.52,16600,25.1356197302412,25.1380376685126,24.9859378372506,25.0544460882732,28834.483007714,0.0,1.0
2013-05-28,43.914,44.23,43.79,44.13,57400,25.2812717261128,25.4631927960553,25.2098849771481,25.4056228372127,99704.7785929388,0.0,1.0
2013-05-29,43.55,43.6135,43.391,43.57,27800,25.071717075926,25.108273999791,24.9801808413664,25.0832310676945,48289.0739526776,0.0,1.0
2013-05-30,43.77,43.8799,43.515,43.52,28500,25.1983709853796,25.2616403701475,25.0515675903311,25.0544460882732,49504.9858867378,0.0,1.0
2013-05-31,42.79,43.28,42.79,43.21,43600,24.6341853887227,24.9162781870511,24.6341853887227,24.8759792158614,75733.9433214656,0.0,1.0
2013-06-03,43.319,43.32,42.7381,42.88,17500,24.9387304709997,24.9393061705882,24.6043065800834,24.685998351681,30397.7983515057,0.0,1.0
2013-06-04,43.0,43.18,42.79,43.1,24600,24.755082302292,24.8587082282086,24.6341853887227,24.8126522611346,42730.6193969738,0.0,1.0
2013-06-05,42.19,42.59,42.19,42.53,20800,24.2887656356675,24.5190454710376,24.2887656356675,24.4845034957321,36129.9546120753,0.0,1.0
2013-06-06,42.571,42.59,42.1201,42.33,35500,24.5081071788575,24.5190454710376,24.2485242344365,24.369363578047,61664.1052273402,0.0,1.0
2013-06-07,42.9,42.92,42.43,42.51,34200,24.6975123434495,24.709026335218,24.4269335368895,24.4729895039636,59405.9830640854,0.0,1.0
2013-06-10,42.85,42.986,42.76,42.88,18100,24.6687273640282,24.7470225080541,24.6169144010699,24.685998351681,31440.0085807002,0.0,1.0
2013-06-11,42.36,42.51,42.1501,42.21,33500,24.3866345656998,24.4729895039636,24.2657952220893,24.300279627436,58190.0711300251,0.0,1.0
2013-06-12,42.31,42.928,42.3,42.82,45700,24.3578495862785,24.7136319319254,24.3520925903942,24.6514563763755,79381.6791236463,0.0,1.0
2013-06-13,43.0499,43.0499,42.41,42.44,41500,24.7838097117545,24.7838097117545,24.415419545121,24.4326905327738,72086.2075192848,0.0,1.0
2013-06-14,42.6,42.9775,42.51,42.77,16100,24.5248024669219,24.7421290615525,24.4729895039636,24.6226713969542,27965.9744833852,0.0,1.0
2013-06-17,43.17,43.51,42.956,43.3,53300,24.8529512323243,25.048689092389,24.7297515204013,24.9277921788196,92583.0086934432,0.0,1.0
2013-06-18,43.26,43.3625,43.02,43.12,184800,24.9047641952826,24.9637734030962,24.7665962940605,24.8241662529031,321000.7505919,0.0,1.0
2013-06-19,42.41,43.3146,42.37,43.11,47300,24.415419545121,24.9361973928107,24.392391561584,24.8184092570188,82160.9064014983,0.0,1.0
2013-06-20,40.85,41.588,40.75,41.58,30200,23.5173281871774,23.9421944834354,23.4597582283349,23.937588886728,52457.9148694556,0.0,1.0
2013-06-21,40.8401,41.18,40.45,41.18,67400,23.511628761252,23.7073090513578,23.2870483518073,23.7073090513578,117074.949079513,0.0,1.0
2013-06-24,39.22,39.48,38.88,39.33,62700,23.1295772433853,23.2829094739635,22.9290658649367,23.1944485717068,106318.15593185,0.95647,1.0
2013-06-25,39.64,39.72,39.321,39.5,50200,23.377267769704,23.4244469175743,23.1891409175714,23.2947042609311,85122.3513202371,0.0,1.0
2013-06-26,39.87,40.11,39.73,40.11,15600,23.512907819831,23.6544452634417,23.430344311058,23.6544452634417,26452.3641552927,0.0,1.0
2013-06-27,40.29,40.419,40.08,40.08,75300,23.7605983461497,23.8366747220905,23.6367530829903,23.6367530829903,127683.526980356,0.0,1.0
2013-06-28,40.09,40.2099,39.915,40.1,28500,23.6426504764741,23.7133602243447,23.539446090508,23.6485478699579,48326.4345144773,0.0,1.0
2013-07-01,40.221,40.428,40.19,40.36,47600,23.7199063311116,23.8419823762259,23.7016244113119,23.8018801005362,80713.6239610217,0.0,1.0
2013-07-02,40.0999,40.41,39.95,40.13,33400,23.6484888960231,23.8313670679551,23.5600869677012,23.6662400504093,56635.1899222293,0.0,1.0
2013-07-03,39.95,40.05,39.5079,39.5079,17100,23.5600869677012,23.619060902539,23.2993632017833,23.2993632017833,28995.8607086863,0.0,1.0
2013-07-05,39.8205,40.03,39.595,40.03,12500,23.4837157220863,23.6072661155714,23.350729499027,23.6072661155714,21195.8046116128,0.0,1.0
2013-07-08,40.29,40.3596,40.17,40.21,31900,23.7605983461497,23.8016442047968,23.6898296243444,23.7134191982795,54091.6933688359,0.0,1.0
2013-07-09,40.49,40.6,40.34,40.52,17100,23.8785462158253,23.9434175441469,23.7900853135686,23.8962383962767,28995.8607086864,0.0,1.0
2013-07-10,40.59,40.89,40.41,40.41,57300,23.9375201506631,24.1144419551765,23.8313670679551,23.8313670679551,97161.5683396332,0.0,1.0
2013-07-11,41.72,41.77,41.3001,41.4,39000,24.6039256143303,24.6334125817492,24.3562940619464,24.4152090228493,66130.9103882319,0.0,1.0
2013-07-12,41.42,41.43,41.2701,41.43,20500,24.4270038098169,24.4329012033007,24.338601881495,24.4329012033007,34761.119563045,0.0,1.0
2013-07-15,41.53,41.5732,41.361,41.48,25700,24.4918751381385,24.5173518779884,24.3922091882626,24.4623881707196,43578.5742814758,0.0,1.0
2013-07-16,41.76,41.78,41.58,41.68,30400,24.6275151882654,24.639309975233,24.5213621055574,24.5803360403952,51548.1968154423,0.0,1.0
2013-07-17,41.89,42.09,41.76,42.09,24300,24.7041813035545,24.8221291732301,24.6275151882654,24.8221291732301,41204.6441649753,0.0,1.0
2013-07-18,42.11,42.1599,41.94,41.95,17400,24.8339239601977,24.8633519536818,24.7336682709734,24.7395656644572,29504.560019365,0.0,1.0
2013-07-19,42.22,42.272,41.99,42.06,39900,24.8987952885193,24.9294617346349,24.7631552383923,24.8044369927788,67657.008320268,0.0,1.0
2013-07-22,42.55,42.5944,42.38,42.45,41300,25.093409273484,25.119593700552,24.9931535842598,25.0344353386462,70030.9384367687,0.0,1.0
2013-07-23,42.75,42.8399,42.64,42.8,60500,25.2113571431596,25.2643747105788,25.146485814838,25.2408441105785,102587.694320206,0.0,1.0
2013-07-24,42.77,43.0,42.611,43.0,17300,25.2231519301272,25.3587919802541,25.1293833737351,25.3587919802541,29334.9935824721,0.0,1.0
2013-07-25,42.946,42.946,42.45,42.45,15000,25.3269460554417,25.3269460554417,25.0344353386462,25.0344353386462,25434.9655339354,0.0,1.0
2013-07-26,42.81,42.81,42.49,42.64,22700,25.2467415040623,25.2467415040623,25.0580249125813,25.146485814838,38491.5811746889,0.0,1.0
2013-07-29,42.55,42.58,42.4218,42.58,29400,25.093409273484,25.1111014539354,25.017804689022,25.1111014539354,49852.5324465133,0.0,1.0
2013-07-30,42.4,42.58,42.301,42.54,44000,25.0049483712273,25.1111014539354,24.9465641757379,25.0875118800002,74609.2322328771,0.0,1.0
2013-07-31,42.36,42.69,42.15,42.36,61400,24.9813587972922,25.1759727822569,24.8575135341328,24.9813587972922,104113.792252242,0.0,1.0
2013-08-01,42.79,42.86,42.6401,42.71,45000,25.2349467170947,25.2762284714812,25.1465447887729,25.1877675692245,76304.8966018062,0.0,1.0
2013-08-02,42.96,42.962,42.64,42.64,86800,25.335202406319,25.3363818850158,25.146485814838,25.146485814838,147183.667223039,0.0,1.0
2013-08-05,42.83,42.86,42.7,42.71,87200,25.2585362910299,25.2762284714812,25.1818701757407,25.1877675692245,147861.932970611,0.0,1.0
2013-08-06,42.578,42.76,42.431,42.72,20100,25.1099219752386,25.2172545366434,25.023230291027,25.1936649627083,34082.8538154734,0.0,1.0
2013-08-07,42.63,42.67,42.53,42.54,25800,25.1405884213543,25.1641779952894,25.0816144865165,25.0875118800002,43748.1407183688,0.0,1.0
2013-08-08,43.22,43.31,42.98,43.03,53600,25.4885346368973,25.5416111782513,25.3469971932866,25.3764841607055,90887.6101745956,0.0,1.0
2013-08-09,43.35,43.45,43.226,43.24,28400,25.5652007521864,25.6241746870242,25.4920730729875,25.5003294238648,48156.8680775843,0.0,1.0
2013-08-12,43.289,43.35,43.12,43.12,22500,25.5292266519354,25.5652007521864,25.4295607020595,25.4295607020595,38152.448300903,0.0,1.0
2013-08-13,43.63,43.65,43.25,43.41,26100,25.7303277697323,25.7421225566998,25.5062268173486,25.6005851130891,44256.8400290475,0.0,1.0
2013-08-14,43.55,43.6,43.4775,43.4775,18500,25.683148621862,25.7126355892809,25.6403925191046,25.6403925191046,31369.790825187,0.0,1.0
2013-08-15,43.3204,43.33,42.82,42.95,38900,25.5477444674744,25.5534059652189,25.2526388975461,25.3293050128352,65961.3439513391,0.0,1.0
2013-08-16,43.5657,43.5899,43.36,43.4,38300,25.6924075296316,25.7066792218623,25.5710981456702,25.5946877196053,64943.9453299815,0.0,1.0
2013-08-19,43.12,43.42,43.0901,43.29,50100,25.4295607020595,25.6064825065729,25.411927495543,25.5298163912837,84952.784883344,0.0,1.0
2013-08-20,43.06,43.249,43.0,43.0,30100,25.3941763411568,25.5056370780002,25.3587919802541,25.3587919802541,51039.4975047636,0.0,1.0
2013-08-21,42.69,42.9405,42.52,42.7,31000,25.1759727822569,25.3237024890256,25.0757170930327,25.1818701757407,52565.5954367998,0.0,1.0
2013-08-22,43.0701,43.13,42.9,42.9,17600,25.4001327085754,25.4354580955433,25.2998180454163,25.2998180454163,29843.6928931508,0.0,1.0
2013-08-23,43.348,43.4,43.09,43.14,21600,25.5640212734897,25.5946877196053,25.4118685216081,25.441355489027,36626.3503688669,0.0,1.0
2013-08-26,43.1,43.224,43.1,43.151,13800,25.4177659150919,25.4908935942908,25.4177659150919,25.4478426218592,23400.1682912206,0.0,1.0
2013-08-27,42.4184,42.87,42.37,42.6,68900,25.0157995752375,25.282125864965,24.987256190776,25.1228962409029,116831.27501921,0.0,1.0
2013-08-28,42.49,42.63,42.36,42.36,17800,25.0580249125813,25.1405884213543,24.9813587972922,24.9813587972922,30182.8257669367,0.0,1.0
2013-08-29,42.48,42.603,42.38,42.39,32700,25.0521275190976,25.1246654589481,24.9931535842598,24.9990509777435,55448.224863979,0.0,1.0
2013-08-30,42.14,42.35,42.08,42.34,17700,24.851616140649,24.9754614038084,24.8162317797464,24.9695640103246,30013.2593300438,0.0,1.0
2013-09-03,42.75,42.944,42.6,42.88,46400,25.2113571431596,25.325766576745,25.1228962409029,25.2880232584488,78678.8267183068,0.0,1.0
2013-09-04,43.09,43.1875,42.51,42.51,17800,25.4118685216081,25.469368108075,25.0698196995489,25.0698196995489,30182.8257669367,0.0,1.0
2013-09-05,43.1,43.2,42.98,42.98,31200,25.4177659150919,25.4767398499297,25.3469971932866,25.3469971932866,52904.7283105856,0.0,1.0
2013-09-06,43.47,43.59,43.25,43.35,22200,25.6359694739918,25.7067381957971,25.5062268173486,25.5652007521864,37643.7489902243,0.0,1.0
2013-09-09,43.96,44.04,43.65,43.65,25000,25.924941754697,25.9721209025672,25.7421225566998,25.7421225566998,42391.6092232256,0.0,1.0
2013-09-10,44.44,44.4875,44.25,44.36,45300,26.2080166419184,26.2360292609664,26.0959661657266,26.1608374940482,76813.5959124849,0.0,1.0
2013-09-11,44.81,44.81,44.43,44.43,31900,26.4262202008183,26.4262202008183,26.2021192484347,26.2021192484347,54091.6933688359,0.0,1.0
2013-09-12,44.71,44.92,44.6301,44.64,25600,26.3672462659805,26.4910915291399,26.3201260920451,26.325964511594,43409.007844583,0.0,1.0
2013-09-13,44.89,44.919,44.64,44.72,22500,26.4733993486885,26.4905017897915,26.325964511594,26.3731436594643,38152.4483009031,0.0,1.0
2013-09-16,45.1,45.4675,45.06,45.32,18300,26.5972446118479,26.8139738223768,26.5736550379128,26.7269872684911,31030.6579514012,0.0,1.0
2013-09-17,45.28,45.2836,45.12,45.12,51700,26.703397694556,26.7055207562101,26.6090393988155,26.6090393988155,87665.8478736304,0.0,1.0
2013-09-18,46.26,46.32,45.015,45.24,35700,27.2813422559664,27.3167266168691,26.5471167672358,26.6798081206208,60535.2179707662,0.0,1.0
2013-09-19,45.99,46.19,45.8905,46.16,37100,27.1221126319043,27.2400605015799,27.0634335667407,27.2223683211286,62909.1480872669,0.0,1.0
2013-09-20,45.76,46.0099,45.76,45.9,49600,26.9864725817774,27.1338484449371,26.9864725817774,27.0690360905503,84104.9526988796,0.0,1.0
2013-09-23,45.45,45.5271,45.33,45.45,39500,26.9878289822787,27.0336103159318,26.9165739882661,26.9878289822787,66521.6531933284,0.3123,1.0
2013-09-24,45.432,45.611,45.33,45.45,17500,26.9771407331768,27.0834294325789,26.9165739882661,26.9878289822787,29471.6185033733,0.0,1.0
2013-09-25,45.53,45.669,45.39,45.39,19800,27.0353323116204,27.1178693463517,26.9522014852724,26.9522014852724,33345.0312209596,0.0,1.0
2013-09-26,45.8,45.95,45.66,45.7,41700,27.1956560481488,27.2847247906646,27.1125252218008,27.1362768864716,70226.656662324,0.0,1.0
2013-09-27,45.8,45.85,45.6801,45.85,23200,27.1956560481488,27.2253456289874,27.1244604332979,27.2253456289874,39070.9456730435,0.0,1.0
2013-09-30,45.47,45.53,45.27,45.27,16300,26.9997048146141,27.0353323116204,26.8809464912597,26.8809464912597,27450.7075202849,0.0,1.0
2013-10-01,45.71,45.78,45.392,45.41,32700,27.1422148026393,27.1837802158134,26.9533890685059,26.9640773176078,55069.8242891606,0.0,1.0
2013-10-02,45.69,45.7,45.4,45.46,25800,27.1303389703039,27.1362768864716,26.9581394014401,26.9937668984464,43449.5861364019,0.0,1.0
2013-10-03,45.38,45.56,45.34,45.49,16600,26.9462635691046,27.0531460601236,26.9225119044338,27.0115806469495,27955.9352660571,0.0,1.0
2013-10-04,45.54,45.6399,45.35,45.35,21600,27.0412702277881,27.1005900103036,26.9284498206015,26.9284498206015,36376.3976955923,0.0,1.0
2013-10-07,45.39,45.518,45.27,45.27,16900,26.9522014852724,27.0282068122192,26.8809464912597,26.8809464912597,28461.1630118291,0.0,1.0
2013-10-08,45.0,45.44,45.0,45.34,13500,26.7206227547314,26.981891066111,26.7206227547314,26.9225119044338,22735.2485597451,0.0,1.0
2013-10-09,45.16,45.282,44.99,45.11,44400,26.8156294134148,26.888071990661,26.7146848385636,26.7859398325763,74773.7063742731,0.0,1.0
2013-10-10,45.97,46.0046,45.47,45.47,28300,27.296600623,27.3171458129403,26.9997048146141,26.9997048146141,47659.8173511695,0.0,1.0
2013-10-11,46.05,46.05,45.69,45.69,60700,27.3441039523418,27.3441039523418,27.1303389703039,27.1303389703039,102224.413894558,0.0,1.0
2013-10-14,46.28,46.3499,45.94,45.94,30300,27.4806760241993,27.5221820582116,27.2787868744969,27.2787868744969,51028.0023229835,0.0,1.0
2013-10-15,46.11,46.2522,46.1,46.1,25800,27.3797314493481,27.464168617253,27.3737935331804,27.3737935331804,43449.5861364018,0.0,1.0
2013-10-16,46.54,46.6165,46.36,46.36,19500,27.6350618445599,27.680486903243,27.528179353541,27.528179353541,32839.8034751875,0.0,1.0
2013-10-17,47.17,47.2,46.77,46.89,37200,28.0091505631262,28.0269643116293,27.7716339164175,27.8428889104301,62648.2404757422,0.0,1.0
2013-10-18,47.31,47.314,47.09,47.11,54200,28.0922813894742,28.0946565559413,27.9616472337844,27.9735230661199,91277.8127361622,0.0,1.0
2013-10-21,47.32,47.3696,47.1701,47.27,33900,28.098219305642,28.1276713698338,28.0092099422879,28.0685297248034,57090.7352722489,0.0,1.0
2013-10-22,47.83,47.8858,47.48,47.48,45400,28.4010530301956,28.4341866024114,28.1932259643254,28.1932259643254,76457.79886018,0.0,1.0
2013-10-23,47.294,47.46,47.181,47.46,30700,28.0827807236059,28.18135013199,28.0156822709107,28.18135013199,51701.6393173464,0.0,1.0
2013-10-24,47.64,47.99,47.43,47.43,48500,28.2882326230089,28.4960596888791,28.1635363834869,28.1635363834869,81678.485566492,0.0,1.0
2013-10-25,47.6501,47.73,47.531,47.71,56000,28.2942299183383,28.3416738685184,28.2235093367808,28.329798036183,94309.1792107949,0.0,1.0
2013-10-28,47.5901,47.74,47.51,47.65,11900,28.258602421332,28.3476117846861,28.2110397128286,28.2941705391767,20040.7005822939,0.0,1.0
2013-10-29,47.68,47.88,47.62,47.88,62800,28.3119842876798,28.4307426110342,28.2763567906735,28.4307426110342,105761.008114963,0.0,1.0
2013-10-30,47.41,47.87,47.23,47.87,20000,28.1516605511514,28.4248046948664,28.0447780601325,28.4248046948664,33681.849718141,0.0,1.0
2013-10-31,47.25,47.41,47.061,47.3,29000,28.0566538924679,28.1516605511514,27.9444272768981,28.0863434733065,48838.6820913045,0.0,1.0
2013-11-01,46.96,47.15,46.7585,47.15,22300,27.8844543236041,27.9972747307907,27.7648053128246,27.9972747307907,37555.2624357272,0.0,1.0
2013-11-04,47.269,47.269,47.04,47.06,32700,28.0679359331866,28.0679359331866,27.9319576529458,27.9438334852813,55069.8242891605,0.0,1.0
2013-11-05,46.99,47.08,46.805,46.99,16800,27.9022680721073,27.9557093176167,27.7924166230045,27.9022680721073,28292.7537632384,0.0,1.0
2013-11-06,47.48,47.582,47.34,47.34,16200,28.1932259643254,28.2537927092362,28.1100951379774,28.1100951379774,27282.2982716942,0.0,1.0
2013-11-07,46.58,47.2199,46.5401,47.21,28200,27.6588135092308,28.0387807648031,27.6351212237216,28.0329022277971,47491.4081025788,0.0,1.0
2013-11-08,46.88,46.88,46.5,46.5,26300,27.8369509942624,27.8369509942624,27.6113101798891,27.6113101798891,44291.6323793553,0.0,1.0
2013-11-11,46.85,46.87,46.78,46.8,15900,27.8191372457592,27.8310130780946,27.7775718325852,27.7894476649206,26777.0705259221,0.0,1.0
2013-11-12,46.61,46.75,46.451,46.75,23100,27.676627257734,27.759758084082,27.5822143906673,27.759758084082,38902.5364244528,0.0,1.0
2013-11-13,46.74,46.74,46.07,46.16,12600,27.7538201679143,27.7538201679143,27.3559797846772,27.4094210301867,21219.5653224288,0.0,1.0
2013-11-14,46.7801,46.84,46.45,46.45,16500,27.7776312117469,27.8131993295915,27.5816205990505,27.5816205990505,27787.5260174663,0.0,1.0
2013-11-15,47.15,47.15,46.9508,46.96,17900,27.9972747307907,27.9972747307907,27.8789914407298,27.8844543236041,30145.2554977362,0.0,1.0
2013-11-18,47.2396,47.549,47.201,47.48,70600,28.0504784596535,28.2341975858827,28.0275581032461,28.1932259643254,118896.929505038,0.0,1.0
2013-11-19,47.0852,47.2565,47.021,47.05,16400,27.9587970340239,28.0605135379769,27.9206756122272,27.9378955691136,27619.1167688756,0.0,1.0
2013-11-20,46.67,47.08,46.606,47.04,41200,27.7122547547403,27.9557093176167,27.6742520912669,27.9319576529458,69384.6104193704,0.0,1.0
2013-11-21,46.8904,46.989,46.72,46.72,44400,27.8431264270768,27.9016742804905,27.7419443355789,27.7419443355789,74773.706374273,0.0,1.0
2013-11-22,47.21,49.955,46.75,49.955,49400,28.0329022277971,29.6628602158357,27.759758084082,29.6628602158357,83194.1688038081,0.0,1.0
2013-11-25,46.941,47.129,46.941,47.06,38100,27.8731722828854,27.9848051068385,27.8731722828854,27.9438334852813,64163.9237130587,0.0,1.0
2013-11-26,46.992,47.1,46.85,47.0099,11400,27.9034556553408,27.9675851499522,27.8191372457592,27.914084525281,19198.6543393404,0.0,1.0
2013-11-27,47.06,47.2,47.0315,47.16,7400,27.9438334852813,28.0269643116293,27.9269104242033,28.0032126469585,12462.2843957122,0.0,1.0
2013-11-29,47.24,47.4699,47.24,47.31,3100,28.0507159763002,28.187228668996,28.0507159763002,28.0922813894742,5220.68670631185,0.0,1.0
2013-12-02,46.74,47.02,46.74,47.02,22700,27.7538201679143,27.9200818206104,27.7538201679143,27.9200818206104,38228.89943009,0.0,1.0
2013-12-03,46.3544,46.5899,46.278,46.54,11500,27.5248541204871,27.6646920462369,27.4794884409657,27.6350618445599,19367.0635879311,0.0,1.0
2013-12-04,46.23,46.2499,45.8501,46.0,10700,27.4509864433607,27.4628028965344,27.2254050081491,27.3144143715032,18019.7895992054,0.0,1.0
2013-12-05,45.93,46.1,45.87,46.1,11300,27.2728489583291,27.3737935331804,27.2372214613228,27.3737935331804,19030.2450907497,0.0,1.0
2013-12-06,46.418,46.456,45.935,46.29,27400,27.5626192673138,27.5851833487511,27.275817916413,27.486613940367,46144.1341138531,0.0,1.0
2013-12-09,46.49,46.529,46.292,46.33,24400,27.6053722637214,27.6285301367755,27.4878015236005,27.5103656050379,41091.8566561319,0.0,1.0
2013-12-10,46.4095,46.49,46.23,46.46,58100,27.5575720385712,27.6053722637214,27.4509864433607,27.5875585152182,97845.7734311996,0.0,1.0
2013-12-11,45.92,46.42,45.92,46.1,22700,27.2669110421614,27.5638068505473,27.2669110421614,27.3737935331804,38228.8994300901,0.0,1.0
2013-12-12,45.5101,45.809,45.5,45.65,85000,27.0235158584467,27.2010001726998,27.0175185631173,27.106587305633,143147.861302099,0.0,1.0
2013-12-13,45.61,45.73,45.3528,45.73,62800,27.0828356409622,27.1540906349748,26.9301124371285,27.1540906349748,105761.008114963,0.0,1.0
2013-12-16,46.0199,46.1,45.864,45.92,93400,27.3262308246769,27.3737935331804,27.2336587116222,27.2669110421614,157294.238183719,0.0,1.0
2013-12-17,45.73,45.88,45.7,45.81,20900,27.1540906349748,27.2431593774906,27.1362768864716,27.2015939643165,35197.5329554573,0.0,1.0
2013-12-18,46.16,46.395,45.73,45.88,32000,27.4094210301867,27.548962060128,27.1540906349748,27.2431593774906,53890.9595490255,0.0,1.0
2013-12-19,46.356,46.42,46.0817,46.2,25400,27.5258041870739,27.5638068505473,27.3629271465934,27.4331726948575,42775.9491420391,0.0,1.0
2013-12-20,46.46,46.509,46.28,46.28,23100,27.5875585152182,27.61665430444,27.4806760241993,27.4806760241993,38902.5364244528,0.0,1.0
2013-12-23,46.88,46.99,46.72,46.72,52700,27.8369509942624,27.9022680721073,27.7419443355789,27.7419443355789,88751.6740073014,0.0,1.0
2013-12-24,46.62,46.935,46.282,46.53,8600,27.8749002164902,28.0632441368719,27.6728042003346,27.8210876678098,14383.2622497718,0.32391,1.0
2013-12-26,47.16,47.22,46.8,46.8,57900,28.1977755085731,28.2336505410268,27.9825253138512,27.9825253138512,96836.1493327661,0.0,1.0
2013-12-27,47.184,47.472,47.184,47.31,19500,28.2121255215546,28.3843256773321,28.2121255215546,28.2874630897073,32613.2109151803,0.0,1.0
2013-12-30,47.436,47.48,47.35,47.45,29100,28.36280065786,28.3891090149926,28.3113797780097,28.3711714987658,48668.9455195766,0.0,1.0
2013-12-31,47.6188,47.75,47.27,47.38,15700,28.4720999234021,28.5505466610341,28.2635464014048,28.3293172942365,26257.8159676067,0.0,1.0
2014-01-02,46.473,46.9,46.39,46.9,32800,27.7870063869788,28.0423170346073,27.7373792587512,28.0423170346073,54857.0932316878,0.0,1.0
2014-01-03,46.63,46.8,46.5001,46.8,11100,27.8808793885659,27.9825253138512,27.8032099433037,27.9825253138512,18564.4431363333,0.0,1.0
2014-01-06,46.545,46.64,46.4889,46.555,20200,27.8300564259232,27.8868585606415,27.796513270579,27.8360355979988,33783.9415634175,0.0,1.0
2014-01-07,46.6297,46.71,46.55,46.55,10500,27.8807000134036,27.9287127651707,27.833046011961,27.833046011961,17560.9597235586,0.0,1.0
2014-01-08,46.53,46.69,46.4501,46.5,17200,27.8210876678098,27.9167544210195,27.7733140829256,27.8031501515829,28766.5244995436,0.0,1.0
2014-01-09,46.564,46.65,46.3301,46.62,21500,27.8414168528668,27.8928377327171,27.7015640180183,27.8749002164902,35958.1556244295,0.0,1.0
2014-01-10,47.11,47.1399,46.63,46.77,23200,28.1678796481951,28.1857573727012,27.8808793885659,27.9645877976244,38801.3586272914,0.0,1.0
2014-01-13,46.7,46.989,46.564,46.88,45100,27.9227335930951,28.0955316660802,27.8414168528668,28.0303586904561,75428.5031935708,0.0,1.0
2014-01-14,47.19,47.24,46.79,46.9,72700,28.2157130248,28.245608885178,27.9765461417756,28.0423170346073,121588.74018121,0.0,1.0
2014-01-15,47.361,47.408,47.08,47.08,16600,28.3179568672929,28.3460589760482,28.1499421319683,28.1499421319683,27763.0410867688,0.0,1.0
2014-01-16,47.47,47.52,47.2,47.31,21700,28.383129842917,28.4130257032951,28.2216921968756,28.2874630897073,36292.6500953545,0.0,1.0
2014-01-17,47.26,47.549,47.2399,47.37,14600,28.2575672293292,28.4303653023143,28.2455490934573,28.3233381221609,24418.0963775196,0.0,1.0
2014-01-21,47.58,47.634,47.31,47.54,35700,28.4489007357487,28.481188264957,28.2874630897073,28.4249840474463,59707.2630600993,0.0,1.0
2014-01-22,47.59,47.67,47.5,47.58,42400,28.4548799078243,28.5027132844292,28.4010673591439,28.4489007357487,70912.8278360843,0.0,1.0
2014-01-23,47.5,47.7099,47.418,47.5,85100,28.4010673591439,28.5265701810109,28.3520381481239,28.4010673591439,142327.397378556,0.0,1.0
2014-01-24,46.32,46.9299,46.301,46.89,19600,27.695525054222,28.0601947591134,27.6841646272783,28.0363378625317,32780.4581506427,0.0,1.0
2014-01-27,46.2001,46.4762,45.88,46.3,15600,27.6238347810354,27.788919722043,27.4324414828952,27.6835667100707,26090.5687321442,0.0,1.0
2014-01-28,46.49,46.5635,46.22,46.22,25700,27.7971709795073,27.841117894263,27.6357333334659,27.6357333334659,42982.539513853,0.0,1.0
2014-01-29,45.95,46.146,45.841,45.85,23500,27.4742956874244,27.5914874601064,27.4091227118003,27.4145039666683,39303.1003336788,0.0,1.0
2014-01-30,46.31,46.45,46.05,46.09,12700,27.6895458821464,27.7732542912049,27.5340874081805,27.558004096483,21240.3989037327,0.0,1.0
2014-01-31,45.676,45.91,45.3502,45.44,17900,27.3104663725527,27.450378999122,27.1156649463294,27.1693579115684,29937.2551477809,0.0,1.0
2014-02-03,44.95,45.7899,44.835,45.57,25800,26.8763784798635,27.3785691424939,26.807618000994,27.2470871485513,43149.7867493154,0.0,1.0
2014-02-04,45.26,45.3375,45.0,45.14,47100,27.0617328142074,27.1080713977934,26.9062743402415,26.9899827493001,78773.44790282,0.0,1.0
2014-02-05,45.25,45.35,45.05,45.1,57300,27.0557536421318,27.1155453628879,26.9361702006196,26.9660660609976,95832.6659199911,0.0,1.0
2014-02-06,46.15,46.1899,45.73,45.73,18500,27.5938791289366,27.6177360255183,27.342753901761,27.342753901761,30940.7385605556,0.0,1.0
2014-02-07,46.742,46.76,46.2716,46.33,16300,27.9478461158127,27.9586086255488,27.666585861376,27.7015042262976,27261.2993803814,0.0,1.0
2014-02-10,46.64,46.68,46.5036,46.64,21700,27.8868585606415,27.9107752489439,27.8053026535301,27.8868585606415,36292.6500953544,0.0,1.0
2014-02-11,47.38,47.4287,46.731,46.76,6600,28.3293172942365,28.3584358622448,27.9412690265295,27.9586086255488,11038.3175405226,0.0,1.0
2014-02-12,47.34,47.47,47.241,47.31,12700,28.3054006059341,28.383129842917,28.2462068023856,28.2874630897073,21240.3989037328,0.0,1.0
2014-02-13,47.7899,47.7899,47.214,47.23,15800,28.5744035576158,28.5744035576158,28.2300630377814,28.2396297131024,26425.0632030691,0.0,1.0
2014-02-14,48.24,48.24,47.76,47.76,11900,28.8435260927389,28.8435260927389,28.5565258331097,28.5565258331097,19902.4210200331,0.0,1.0
2014-02-18,48.43,48.5,48.2,48.37,12600,28.9571303621755,28.9989845667048,28.8196094044365,28.9212553297219,21073.1516682703,0.0,1.0
2014-02-19,48.18,48.65,48.18,48.43,13200,28.8076510602853,29.0886721478389,28.8076510602853,28.9571303621755,22076.6350810451,0.0,1.0
2014-02-20,48.5601,48.65,48.24,48.24,15800,29.0349193908792,29.0886721478389,28.8435260927389,28.8435260927389,26425.0632030691,0.0,1.0
2014-02-21,48.766,48.922,48.57,48.67,12600,29.158030543916,29.2513056282955,29.040838771234,29.1006304919901,21073.1516682703,0.0,1.0
2014-02-24,49.28,49.46,48.825,48.86,12600,29.4653599886023,29.5729850859633,29.1933076591621,29.2142347614267,21073.1516682703,0.0,1.0
2014-02-25,49.08,49.34,49.0,49.34,9500,29.3457765470901,29.501235021056,29.2979431704852,29.501235021056,15888.487368934,0.0,1.0
2014-02-26,48.6501,48.779,48.5101,48.75,18600,29.0887319395597,29.1658034676143,29.0050235305011,29.148463868595,31107.9857960181,0.0,1.0
2014-02-27,48.9502,49.0,48.55,48.55,22200,29.2681668935487,29.2979431704852,29.0288804270828,29.0288804270828,37128.8862726668,0.0,1.0
2014-02-28,48.95,49.2899,48.846,48.92,17500,29.2680473101072,29.4712793689572,29.2058639205209,29.2501097938804,29268.266205931,0.0,1.0
2014-03-03,48.1399,48.45,48.0401,48.34,24000,28.7836745802621,28.9690887063267,28.7240024429475,28.903317813495,40139.3365109911,0.0,1.0
2014-03-04,48.9488,49.0,48.7801,48.86,77800,29.2673298094581,29.2979431704852,29.1664611765426,29.2142347614267,130118.349189796,0.0,1.0
2014-03-05,49.07,49.16,48.78,48.78,14800,29.3397973750145,29.393609923695,29.1664013848218,29.1664013848218,24752.5908484445,0.0,1.0
2014-03-06,49.7,49.769,49.33,49.33,10900,29.7164852157779,29.7577415030996,29.4952558489803,29.4952558489803,18229.9486654084,0.0,1.0
2014-03-07,49.22,49.749,49.18,49.62,25400,29.4294849561486,29.7457831589484,29.4055682678462,29.668651839173,42480.7978074656,0.0,1.0
2014-03-10,49.044,49.16,48.7801,49.16,30800,29.3242515276179,29.393609923695,29.1664611765426,29.393609923695,51512.1485224386,0.0,1.0
2014-03-11,48.8,49.1999,48.77,49.0,28100,29.1783597289731,29.4174668202767,29.1604222127462,29.2979431704852,46996.473164952,0.0,1.0
2014-03-12,48.85,48.89,48.4801,48.55,11500,29.2082555893511,29.2321722776535,28.9870860142743,29.0288804270828,19233.4320781832,0.0,1.0
2014-03-13,47.94,48.9799,47.76,48.81,48800,28.6641509304707,29.2859250346133,28.5565258331097,29.1843389010487,81616.6509056817,0.0,1.0
2014-03-14,48.03,48.1685,47.64,47.64,18500,28.7179634791511,28.8007750123983,28.4847757682024,28.4847757682024,30940.7385605557,0.0,1.0
2014-03-17,48.6801,48.69,48.41,48.41,10800,29.1066694557865,29.1125888361413,28.9451720180243,28.9451720180243,18062.701429946,0.0,1.0
2014-03-18,48.94,49.06,48.64,48.64,54100,29.2620681380316,29.3338182029389,29.0826929757633,29.0826929757633,90480.7543851923,0.0,1.0
2014-03-19,48.31,48.99,48.245,48.91,33800,28.8853802972682,29.2919639984096,28.8465156787767,29.2441306218048,56529.5655863124,0.0,1.0
2014-03-20,48.44,48.4796,48.01,48.01,24300,28.9631095342511,28.9867870556705,28.7060051349999,28.7060051349999,40641.0782173785,0.0,1.0
2014-03-21,48.23,48.6699,48.2099,48.5099,91500,28.8375469206633,29.1005707002694,28.8255287847914,29.0049039470596,153031.220448154,0.0,1.0
2014-03-24,47.84,48.0,47.5535,48.0,14300,28.8899304472177,28.9865522881783,28.7169169632477,28.9865522881783,23679.946244588,0.47761,1.0
2014-03-25,48.54,48.55,47.99,48.06,26300,29.3126510014203,29.3186898664804,28.9805134231183,29.0227854785386,43551.2298064799,0.0,1.0
2014-03-26,48.47,48.7,48.4146,48.7,21100,29.2703789460001,29.4092728423809,29.2369236335675,29.4092728423809,34940.3402629933,0.0,1.0
2014-03-27,48.59,48.76,48.5073,48.76,43700,29.3428453267205,29.4455060327412,29.292903912674,29.4455060327412,72364.5909712233,0.0,1.0
2014-03-28,48.93,49.03,48.89,49.0,19400,29.5481667387618,29.6085553893622,29.5240112785216,29.590438794182,32125.241758392,0.0,1.0
2014-03-31,49.24,49.439,49.16,49.41,19800,29.7353715556229,29.8555449703177,29.6870606351426,29.8380322616436,32787.6178771218,0.0,1.0
2014-04-01,49.42,49.639,49.29,49.55,22300,29.8440711267036,29.9763222715184,29.7655658809231,29.9225763724841,36927.4686191826,0.0,1.0
2014-04-02,49.36,49.429,49.28,49.38,13300,29.8078379363434,29.8495061052576,29.7595270158631,29.8199156664635,22024.0059477636,0.0,1.0
2014-04-03,49.16,49.48,49.09,49.34,8200,29.6870606351426,29.8803043170638,29.6447885797224,29.7957602062233,13578.7104339595,0.0,1.0
2014-04-04,48.94,49.409,48.94,49.24,12300,29.5542056038218,29.8374283751376,29.5542056038218,29.7353715556229,20368.0656509393,0.0,1.0
2014-04-07,48.955,49.25,48.8301,49.23,16400,29.5632639014119,29.741410420683,29.487838476812,29.7293326905629,27157.420867919,0.0,1.0
2014-04-08,49.09,49.17,48.916,48.98,10100,29.6447885797224,29.6930995002027,29.5397123276777,29.578361064062,16724.9969979257,0.0,1.0
2014-04-09,49.78,49.799,49.375,49.52,10100,30.0614702688649,30.072944112479,29.8168962339334,29.904459777304,16724.9969979258,0.0,1.0
2014-04-10,48.84,49.6424,48.83,49.54,23800,29.4938169532215,29.9783754856388,29.4877780881614,29.9165375074241,39411.379064419,0.0,1.0
2014-04-11,48.64,48.97,48.64,48.67,28000,29.3730396520207,29.5723221990019,29.3730396520207,29.3911562472008,46366.3283110813,0.0,1.0
2014-04-14,48.85,48.9999,48.67,48.89,24200,29.4998558182815,29.5903784055314,29.3911562472008,29.5240112785216,40073.7551831488,0.0,1.0
2014-04-15,48.66,48.989,48.2201,48.9,24300,29.3851173821408,29.583796042616,29.1194677081498,29.5300501435817,40239.3492128312,0.0,1.0
2014-04-16,49.24,49.275,48.9,49.09,25200,29.7353715556229,29.7565075833331,29.5300501435817,29.6447885797224,41729.6954799732,0.0,1.0
2014-04-17,49.51,49.6587,49.25,49.54,19100,29.8984209122439,29.9882188356867,29.741410420683,29.9165375074241,31628.4596693448,0.0,1.0
2014-04-21,49.57,49.64,49.4,49.42,41500,29.9346541026042,29.9769261580244,29.8319933965835,29.8440711267036,68721.5223182096,0.0,1.0
2014-04-22,49.85,49.9799,49.75,49.78,23500,30.1037423242852,30.1821871814151,30.0433536736848,30.0614702688649,38914.5969753718,0.0,1.0
2014-04-23,49.58,49.97,49.53,49.71,47400,29.9406929676642,30.1762087050057,29.910498642364,30.0191982134447,78491.5700694733,0.0,1.0
2014-04-24,49.51,49.67,49.312,49.55,26000,29.8984209122439,29.9950427532045,29.7788513840552,29.9225763724841,43054.4477174326,0.0,1.0
2014-04-25,49.36,49.51,49.31,49.51,25300,29.8078379363434,29.8984209122439,29.7776436110432,29.8984209122439,41895.2895096555,0.0,1.0
2014-04-28,49.58,49.72,49.24,49.5,16200,29.9406929676642,30.0252370785047,29.7353715556229,29.8923820471839,26826.2328085542,0.0,1.0
2014-04-29,50.026,50.0999,49.9,49.91,13800,30.2100263493419,30.2546535621355,30.1339366495854,30.1399755146454,22851.9760961757,0.0,1.0
2014-04-30,50.31,50.34,49.9501,50.09,8200,30.3815301170469,30.399646712227,30.1641913635362,30.2486750857261,13578.7104339595,0.0,1.0
2014-05-01,50.3399,50.449,50.188,50.31,13400,30.3995863235764,30.4654703413814,30.3078559633145,30.3815301170469,22189.599977446,0.0,1.0
2014-05-02,50.08,50.18,49.97,50.07,8500,30.2426362206661,30.3030248712664,30.1762087050057,30.236597355606,14075.4925230068,0.0,1.0
2014-05-05,50.39,50.39,49.91,49.91,12000,30.4298410375272,30.4298410375272,30.1399755146454,30.1399755146454,19871.283561892,0.0,1.0
2014-05-06,50.28,50.51,50.09,50.51,20800,30.3634135218668,30.5023074182477,30.2486750857261,30.5023074182477,34443.5581739461,0.0,1.0
2014-05-07,50.472,50.59,50.311,50.59,15900,30.4793597310195,30.550618338728,30.3821340035529,30.550618338728,26329.4507195069,0.0,1.0
2014-05-08,50.57,50.839,50.57,50.65,10200,30.5385406086079,30.7009860787229,30.5385406086079,30.5868515290882,16890.5910276082,0.0,1.0
2014-05-09,50.54,50.576,50.32,50.46,11600,30.5204240134278,30.5421639276439,30.387568982107,30.4721130929475,19208.9074431622,0.0,1.0
2014-05-12,50.8295,50.83,50.7,50.72,8100,30.6952491569158,30.6955511001688,30.6170458543884,30.6291235845084,13413.1164042771,0.0,1.0
2014-05-13,50.8094,50.8299,50.59,50.82,11700,30.6831110381452,30.6954907115183,30.550618338728,30.6895122351088,19374.5014728446,0.0,1.0
2014-05-14,50.77,50.89,50.6101,50.8,33100,30.6593179098086,30.7317842905291,30.5627564574986,30.6774345049887,54811.6238248854,0.0,1.0
2014-05-15,50.82,50.86,50.36,50.72,700600,30.6895122351088,30.713667695349,30.4117244423471,30.6291235845084,1160151.77195513,0.0,1.0
2014-05-16,50.95,50.97,50.703,50.97,31800,30.7680174808893,30.7800952110094,30.6188575139064,30.7800952110094,52658.9014390137,0.0,1.0
2014-05-19,50.9699,51.0,50.85,51.0,20900,30.7800348223588,30.7982118061895,30.7076288302889,30.7982118061895,34609.1522036285,0.0,1.0
2014-05-20,50.57,50.879,50.42,50.86,52700,30.5385406086079,30.725141538963,30.4479576327073,30.713667695349,87268.0536426422,0.0,1.0
2014-05-21,50.92,50.927,50.76,50.79,33200,30.7499008857092,30.7541280912512,30.6532790447486,30.6713956399287,54977.2178545677,0.0,1.0
2014-05-22,50.88,50.97,50.721,50.95,572300,30.725745425469,30.7800952110094,30.6297274710144,30.7680174808893,947694.631872565,0.0,1.0
2014-05-23,51.0,51.01,50.83,50.83,24800,30.7982118061895,30.8042506712495,30.6955511001688,30.6955511001688,41067.3193612434,0.0,1.0
2014-05-27,51.18,51.34,50.9501,51.34,47600,30.9069113772701,31.0035332182307,30.7680778695399,31.0035332182307,78822.7581288382,0.0,1.0
2014-05-28,50.938,50.96,50.8201,50.94,20400,30.7607708428173,30.7740563459493,30.6895726237594,30.7619786158293,33781.1820552163,0.0,1.0
2014-05-29,51.15,51.19,50.994,51.19,22900,30.88879478209,30.9129502423302,30.7945884871535,30.9129502423302,37921.0327972772,0.0,1.0
2014-05-30,51.01,51.11,50.938,51.08,43400,30.8042506712495,30.8646393218499,30.7607708428173,30.8465227266698,71867.808882176,0.0,1.0
2014-06-02,51.175,51.18,51.02,51.18,13300,30.9038919447401,30.9069113772701,30.8102895363096,30.9069113772701,22024.0059477636,0.0,1.0
2014-06-03,51.03,51.08,50.901,51.05,83700,30.8163284013696,30.8465227266698,30.7384270420951,30.8284061314897,138602.202844196,0.0,1.0
2014-06-04,50.92,50.96,50.8,50.8,13200,30.7499008857092,30.7740563459493,30.6774345049887,30.6774345049887,21858.4119180812,0.0,1.0
2014-06-05,51.39,51.45,51.05,51.09,30400,31.0337275435309,31.0699607338912,30.8284061314897,30.8525615917298,50340.5850234597,0.0,1.0
2014-06-06,51.69,51.742,51.39,51.71,29200,31.214893495332,31.2462955936442,31.0337275435309,31.2269712254521,48353.4566672705,0.0,1.0
2014-06-09,51.744,51.81,51.5535,51.73,14300,31.2475033666562,31.2873598760525,31.1324629872625,31.2390489555722,23679.946244588,0.0,1.0
2014-06-10,51.69,51.71,51.52,51.53,15200,31.214893495332,31.2269712254521,31.1122327893114,31.1182716543715,25170.2925117299,0.0,1.0
2014-06-11,51.3264,51.5,51.2501,51.5,15900,30.9953203617491,31.1001550591913,30.949243821341,31.1001550591913,26329.4507195068,0.0,1.0
2014-06-12,51.34,51.53,51.295,51.53,17000,31.0035332182307,31.1182716543715,30.9763583254606,31.1182716543715,28150.9850460137,0.0,1.0
2014-06-13,51.47,51.6,51.36,51.43,10800,31.0820384640112,31.1605437097917,31.0156109483508,31.0578830037711,17884.1552057028,0.0,1.0
2014-06-16,51.42,51.47,51.38,51.38,27100,31.051844138711,31.0820384640112,31.0276886784709,31.0276886784709,44875.9820439394,0.0,1.0
2014-06-17,51.35,51.39,51.19,51.24,20900,31.0095720832908,31.0337275435309,30.9129502423302,30.9431445676304,34609.1522036285,0.0,1.0
2014-06-18,52.0,52.0,51.51,51.55,14600,31.4020983121932,31.4020983121932,31.1061939242514,31.1303493844915,24176.7283336352,0.0,1.0
2014-06-19,52.13,52.21,52.06,52.2,13500,31.4806035579737,31.528914478454,31.4383315025534,31.5228756133939,22355.1940071284,0.0,1.0
2014-06-20,51.83,52.02,51.8,51.99,60400,31.2994376061726,31.4141760423133,31.2813210109925,31.3960594471332,100018.793928189,0.0,1.0
2014-06-23,51.05,51.05,50.76,50.97,29900,31.3576824596766,31.3576824596766,31.1795487101505,31.3085421149798,48676.9072288049,0.87645,1.0
2014-06-24,50.66,50.926,50.61,50.87,17900,31.1181232792795,31.2815149253965,31.087410563844,31.2471166841087,29141.02472895,0.0,1.0
2014-06-25,50.55,50.55,50.358,50.45,14000,31.0505553053213,31.0505553053213,30.9326184780489,30.9891298744503,22791.8629164973,0.0,1.0
2014-06-26,50.57,50.72,50.35,50.62,101700,31.0628403914955,31.1549785378021,30.9277044435792,31.0935531069311,165566.60418627,0.0,1.0
2014-06-27,50.73,50.73,50.394,50.54,18200,31.1611210808892,31.1611210808892,30.9547316331625,31.0444127622342,29629.4217914465,0.0,1.0
2014-06-30,50.67,50.729,50.48,50.63,35800,31.1242658223666,31.1605068265805,31.0075575037116,31.0996956500182,58282.0494579001,0.0,1.0
2014-07-01,51.09,51.17,50.8312,50.98,41100,31.382252632025,31.4313929767219,31.2232836169307,31.3146846580669,66910.3975620028,0.0,1.0
2014-07-02,51.13,51.19,51.04,51.09,35100,31.4068228043735,31.4436780628961,31.3515399165895,31.382252632025,57142.4563120752,0.0,1.0
2014-07-03,51.35,51.37,51.22,51.25,37000,31.5419587522898,31.554243838464,31.4621056921574,31.4805333214187,60235.6377078856,0.0,1.0
2014-07-07,50.91,51.04,50.854,51.04,33200,31.2716868564571,31.3515399165895,31.2372886151693,31.3515399165895,54049.274916265,0.0,1.0
2014-07-08,50.48,50.84,50.2984,50.84,18600,31.0075575037116,31.2286890548474,30.8960089212497,31.2286890548474,30280.6178747749,0.0,1.0
2014-07-09,50.41,50.5599,50.24,50.38,14500,30.9645597021018,31.0566364229776,30.860136469621,30.9461320728405,23605.8580206579,0.0,1.0
2014-07-10,49.97,49.97,49.58,49.69,17300,30.6942878062692,30.6942878062692,30.454728625872,30.5222965998302,28164.2306039573,0.0,1.0
2014-07-11,50.01,50.0819,49.8,49.82,6600,30.7188579786176,30.7630228634139,30.5898645737884,30.6021496599626,10744.7353749201,0.0,1.0
2014-07-14,50.34,50.479,50.3201,50.38,38300,30.9215619004921,31.0069432494029,30.9093382397487,30.9461320728405,62352.0249787032,0.0,1.0
2014-07-15,50.2983,50.5,50.0937,50.43,35400,30.8959474958189,31.0198425898858,30.7702710642567,30.976844788276,57630.8533745715,0.0,1.0
2014-07-16,50.67,50.87,50.53,50.87,12900,31.1242658223666,31.2471166841087,31.0382702191471,31.2471166841087,21001.0736873439,0.0,1.0
2014-07-17,50.0096,50.54,50.0096,50.38,10300,30.7186122768941,31.0444127622342,30.7186122768941,30.9461320728405,16768.2991457087,0.0,1.0
2014-07-18,50.496,50.58,50.11,50.11,18400,31.0173855726509,31.0689829345826,30.7802834094886,30.7802834094886,29955.0198331107,0.0,1.0
2014-07-21,50.44,50.508,50.2389,50.46,13000,30.9829873313631,31.0247566243555,30.8594607898814,30.9952724175374,21163.8727081761,0.0,1.0
2014-07-22,50.52,50.79,50.52,50.77,114400,31.03212767606,31.1979763394119,31.03212767606,31.1856912532376,186242.079831949,0.0,1.0
2014-07-23,50.75,50.85,50.72,50.85,15000,31.1734061670634,31.2348315979345,31.1549785378021,31.2348315979345,24419.8531248185,0.0,1.0
2014-07-24,50.98,51.031,50.8092,51.01,24500,31.3146846580669,31.3460116278111,31.2097700221391,31.3331122873282,39885.7601038702,0.0,1.0
2014-07-25,50.74,50.96,50.5801,50.79,15500,31.1672636239763,31.3023995718927,31.0690443600135,31.1979763394119,25233.8482289791,0.0,1.0
2014-07-28,50.8039,50.825,50.49,50.65,9300,31.2065144743029,31.2194752402167,31.0137000467987,31.1119807361924,15140.3089373875,0.0,1.0
2014-07-29,50.72,50.9,50.709,50.78,14500,31.1549785378021,31.26554431337,31.1482217404063,31.1918337963248,23605.8580206579,0.0,1.0
2014-07-30,50.49,50.62,50.28,50.62,40300,31.0137000467987,31.0935531069311,30.8847066419695,31.0935531069311,65608.0053953456,0.0,1.0
2014-07-31,49.63,50.08,49.56,50.08,18000,30.4854413413076,30.7618557802273,30.4424435396978,30.7618557802273,29303.8237497821,0.0,1.0
2014-08-01,49.32,49.498,49.1699,49.48,20900,30.2950225056073,30.4043597725578,30.2028229338698,30.393303195001,34024.9953539137,0.0,1.0
2014-08-04,49.52,49.56,49.2385,49.51,12000,30.4178733673494,30.4424435396978,30.2449607794474,30.4117308242623,19535.8824998548,0.0,1.0
2014-08-05,49.8301,49.989,49.82,49.92,36200,30.6083536284805,30.7059586381347,30.6021496599626,30.6635750908336,58933.2455412287,0.0,1.0
2014-08-06,48.97,49.0599,48.43,48.78,35300,30.0800334975586,30.1352549599116,29.7483361708548,29.9633251789035,57468.0543537394,0.0,1.0
2014-08-07,48.398,48.85,48.21,48.85,67000,29.7286800329761,30.0063229805133,29.6132002229385,30.0063229805133,109075.343957523,0.0,1.0
2014-08-08,48.6,48.6599,48.22,48.31,11700,29.8527594033356,29.8895532364274,29.6193427660256,29.6746256538095,19047.4854373584,0.0,1.0
2014-08-11,48.87,48.99,48.761,48.99,26700,30.0186080666875,30.0923185837328,29.951654347038,30.0923185837328,43467.3385621769,0.0,1.0
2014-08-12,48.8271,48.85,48.7001,48.79,14700,29.9922565568438,30.0063229805133,29.9142462596376,29.9694677219906,23931.4560623221,0.0,1.0
2014-08-13,48.95,49.04,48.8501,49.03,9300,30.0677484113843,30.1230312991683,30.0063844059442,30.1168887560812,15140.3089373875,0.0,1.0
2014-08-14,49.28,49.3,49.075,49.2,20200,30.2704523332588,30.2827374194331,30.1445301999732,30.221311988562,32885.4022080889,0.0,1.0
2014-08-15,49.32,49.88,48.96,49.88,11000,30.2950225056073,30.6390049184852,30.0738909544714,30.6390049184852,17907.8922915335,0.0,1.0
2014-08-18,49.67,49.7384,49.4644,49.55,14000,30.510011513656,30.5520265083718,30.3837208277851,30.4363009966107,22791.8629164972,0.0,1.0
2014-08-19,49.59,49.7188,49.51,49.6,32300,30.4608711689591,30.5399871239211,30.4117308242623,30.4670137120462,52584.0837287759,0.0,1.0
2014-08-20,49.63,49.68,49.41,49.41,17100,30.4854413413076,30.5161540567431,30.3503053933912,30.3503053933912,27838.632562293,0.0,1.0
2014-08-21,49.83,49.86,49.5501,49.6,14400,30.6082922030497,30.626719832311,30.4363624220416,30.4670137120462,23443.0589998257,0.0,1.0
2014-08-22,49.5,49.64,49.45,49.64,14900,30.4055882811752,30.4915838843947,30.3748755657396,30.4915838843947,24257.0541039863,0.0,1.0
2014-08-25,49.8499,49.92,49.64,49.64,8200,30.620515863793,30.6635750908336,30.4915838843947,30.4915838843947,13349.5197082341,0.0,1.0
2014-08-26,49.82,49.94,49.76,49.76,68700,30.6021496599626,30.6758601770078,30.5652944014399,30.5652944014399,111842.927311669,0.0,1.0
2014-08-27,49.86,49.99,49.788,49.98,29700,30.626719832311,30.7065728924434,30.5824935220838,30.7004303493563,48351.3091871406,0.0,1.0
2014-08-28,49.6999,49.7,49.57,49.57,8300,30.5283777174864,30.5284391429173,30.4485860827849,30.4485860827849,13512.3187290662,0.0,1.0
2014-08-29,49.57,49.69,49.459,49.69,8800,30.4485860827849,30.5222965998302,30.380403854518,30.5222965998302,14326.3138332269,0.0,1.0
2014-09-02,49.6299,49.77,49.53,49.77,9300,30.4853799158767,30.571436944527,30.4240159104365,30.571436944527,15140.3089373875,0.0,1.0
2014-09-03,49.8301,49.989,49.82,49.92,15600,30.6083536284805,30.7059586381347,30.6021496599626,30.6635750908336,25396.6472498113,0.0,1.0
2014-09-04,49.564,49.94,49.49,49.83,16500,30.4449005569327,30.6758601770078,30.3994457380881,30.6082922030497,26861.8384373003,0.0,1.0
2014-09-05,49.72,49.72,49.37,49.48,30600,30.5407242290915,30.5407242290915,30.3257352210428,30.393303195001,49816.5003746297,0.0,1.0
2014-09-08,49.14,49.47,48.92,49.32,13700,30.1844567300394,30.3871606519139,30.049320782123,30.2950225056073,22303.4658540009,0.0,1.0
2014-09-09,48.92,49.16,48.82,49.16,9900,30.049320782123,30.1967418162136,29.987895351252,30.1967418162136,16117.1030623802,0.0,1.0
2014-09-10,49.0,49.06,48.7601,48.88,14700,30.0984611268199,30.1353163853425,29.9511015181602,30.0247506097746,23931.4560623221,0.0,1.0
2014-09-11,48.71,48.87,48.577,48.87,9100,29.9203273772938,30.0186080666875,29.8386315542353,30.0186080666875,14814.7108957232,0.0,1.0
2014-09-12,48.629,48.83,48.51,48.83,12600,29.8705727782882,29.9940378943391,29.7974765155517,29.9940378943391,20512.6766248476,0.0,1.0
2014-09-15,48.6,48.63,48.46,48.5,12600,29.8527594033356,29.8711870325969,29.7667638001161,29.7913339724646,20512.6766248476,0.0,1.0
2014-09-16,48.76,48.84,48.31,48.45,6500,29.9510400927293,30.0001804374262,29.6746256538095,29.760621257029,10581.936354088,0.0,1.0
2014-09-17,48.33,48.7195,48.33,48.64,8700,29.6869107399838,29.9261627932265,29.6869107399838,29.8773295756841,14163.5148123947,0.0,1.0
2014-09-18,48.8,48.87,48.4901,48.87,15400,29.9756102650777,30.0186080666875,29.7852528548083,30.0186080666875,25071.049208147,0.0,1.0
2014-09-19,48.49,48.97,48.48,48.86,44000,29.7851914293775,30.0800334975586,29.7790488862904,30.0124655236004,71631.5691661341,0.0,1.0
2014-09-22,47.96,48.13,47.831,48.13,52493,29.6462532472902,29.7513379648056,29.5665124910579,29.7513379648056,84920.1502463087,0.30381,1.0
2014-09-23,47.47,47.71,47.34,47.56,82808,29.3433620026869,29.4917168980028,29.2630031010575,29.3989950884304,133962.010203195,0.0,1.0
2014-09-24,47.75,47.7999,47.415,47.57,75621,29.5164427138888,29.5472881692066,29.3093640058437,29.4051765424019,122335.295787555,0.0,1.0
2014-09-25,46.96,47.46,46.9599,47.46,38204,29.0281078501407,29.3371805487155,29.028046035601,29.3371805487155,61804.2295165065,0.0,1.0
2014-09-26,47.194,47.3,47.0201,47.09,17730,29.1727538730737,29.2382772851715,29.0652583885094,29.1084667517701,28682.5722261454,0.0,1.0
2014-09-29,46.9,46.97,46.69,46.71,17553,28.9910191263117,29.0342893041122,28.8612085929103,28.8735715008533,28396.2318265951,0.0,1.0
2014-09-30,46.8,46.91,46.63,46.74,14536,28.9292045865968,28.9972005802832,28.8241198690814,28.8921158627678,23515.5030952764,0.0,1.0
2014-10-01,46.24,46.53,46.14,46.53,46862,28.5830431641931,28.7623053293664,28.5212286244781,28.7623053293664,75810.6429589185,0.0,1.0
2014-10-02,45.77,45.98,45.4,45.96,141057,28.2925148275328,28.4223253609342,28.0638010305875,28.4099624529912,228193.885533186,0.0,1.0
2014-10-03,45.61,45.69,45.47,45.58,24381,28.1936115639889,28.2430631957608,28.1070712083879,28.1750672020744,39442.1767312832,0.0,1.0
2014-10-06,45.95,46.038,45.66,45.82,18718,28.4037809990197,28.4581777939689,28.2245188338463,28.3234220973903,30280.9016880423,0.0,1.0
2014-10-07,45.29,45.7828,45.29,45.74,27306,27.995805036901,28.3004270886163,27.995805036901,28.2739704656183,44174.0731645306,0.0,1.0
2014-10-08,46.04,46.0499,45.19,45.35,47376,28.4594140847632,28.4655337241949,27.9339904971861,28.03289376073,76642.1625372738,0.0,1.0
2014-10-09,44.6801,45.59,44.6201,45.59,45591,27.6187981591796,28.1812486560459,27.5817094353506,28.1812486560459,73754.4924062151,0.0,1.0
2014-10-10,43.925,44.46,43.92,44.46,198874,27.152036569792,27.4827443572669,27.1489458428062,27.4827443572669,321726.89615919,0.0,1.0
2014-10-13,43.965,44.65,43.965,44.55,17598,27.1767623856779,27.6001919827253,27.1767623856779,27.5383774430104,28469.0302332605,0.0,1.0
2014-10-14,44.1599,44.45,44.12,44.32,51888,27.2972389235824,27.4765629032954,27.2725749222361,27.396204001666,83941.4161122523,0.0,1.0
2014-10-15,43.9,43.939,43.02,43.83,54821,27.1365829348632,27.1606906053521,26.5926149853717,27.0933127570628,88686.2544844625,0.0,1.0
2014-10-16,43.6499,43.8603,42.86,42.9,65716,26.9819847710361,27.1120425625964,26.4937117218277,26.5184375377137,106311.557609327,0.0,1.0
2014-10-17,44.2299,44.339,43.987,44.21,46924,27.3405091013828,27.4079487642119,27.1903615844152,27.3282080079796,75910.9429858799,0.0,1.0
2014-10-20,44.5,44.5,44.0,44.0,21807,27.5074701731529,27.5074701731529,27.1983974745782,27.1983974745782,35278.1078700256,0.0,1.0
2014-10-21,44.9641,45.02,44.58,44.58,22070,27.79435145197,27.8289057796707,27.5569218049249,27.5569218049249,35703.5741134253,0.0,1.0
2014-10-22,44.55,44.97,44.53,44.73,12514,27.5383774430104,27.7979985098132,27.5260145350674,27.6496436144973,20244.4280224469,0.0,1.0
2014-10-23,44.96,45.15,44.86,44.94,29173,27.7918170558417,27.9092646813001,27.7300025161267,27.7794541478987,47194.3981699572,0.0,1.0
2014-10-24,44.99,45.2,44.87,45.2,26687,27.8103614177562,27.9401719511576,27.7361839700982,27.9401719511576,43172.6906372895,0.0,1.0
2014-10-27,44.877,45.009,44.63,44.78,17084,27.7405109878783,27.822106180302,27.5878290747824,27.6805508843548,27637.5106549052,0.0,1.0
2014-10-28,45.63,45.69,45.3601,45.37,25348,28.2059744719319,28.2430631957608,28.0391370292412,28.045256668673,41006.5336034029,0.0,1.0
2014-10-29,45.39,45.873,45.181,45.66,17270,28.057619576616,28.3561838034392,27.9284271886117,28.2245188338463,27938.4107357886,0.0,1.0
2014-10-30,45.6115,45.78,45.11,45.14,16213,28.1945387820846,28.2986962815043,27.8845388654141,27.9030832273286,26228.4570503382,0.0,1.0
2014-10-31,46.25,46.2699,45.8776,46.03,27589,28.5892246181646,28.6015257115678,28.3590272722661,28.4532326307917,44631.894255337,0.0,1.0
2014-11-03,45.66,45.81,45.5001,45.76,24981,28.2245188338463,28.3172406434188,28.1256773848421,28.2863333735613,40412.8221534879,0.0,1.0
2014-11-04,45.46,45.5299,45.277,45.42,16355,28.1008897544164,28.1440981176772,27.9877691467381,28.0761639385305,26458.1764669266,0.0,1.0
2014-11-05,45.6535,45.73,45.43,45.73,15287,28.2205008887649,28.2677890116468,28.082345392502,28.2677890116468,24730.4276154024,0.0,1.0
2014-11-06,45.44,45.74,45.4,45.74,20944,28.0885268464735,28.2739704656183,28.0638010305875,28.2739704656183,33881.9962044213,0.0,1.0
2014-11-07,45.43,45.541,45.2501,45.3,16491,28.082345392502,28.1509595315856,27.9711410355548,28.0019864908725,26678.1894292929,0.0,1.0
2014-11-10,45.73,45.75,45.61,45.61,10203,28.2677890116468,28.2801519195898,28.1936115639889,28.1936115639889,16505.8254045889,0.0,1.0
2014-11-11,46.003,46.061,45.75,45.78,26541,28.4365427050686,28.4723951381033,28.2801519195898,28.2986962815043,42936.5002512198,0.0,1.0
2014-11-12,45.61,45.68,45.52,45.55,25718,28.1936115639889,28.2368817417893,28.1379784782454,28.1565228401599,41605.0982804291,0.0,1.0
2014-11-13,45.61,45.76,45.5,45.7,11985,28.1936115639889,28.2863333735613,28.1256155703024,28.2492446497323,19388.6423085365,0.0,1.0
2014-11-14,45.71,45.746,45.507,45.531,13110,28.2554261037038,28.2776793380012,28.1299425880825,28.1447780776141,21208.6024751702,0.0,1.0
2014-11-17,45.65,45.6699,45.47,45.47,18307,28.2183373798748,28.2306384732781,28.1070712083879,28.1070712083879,29616.0095738322,0.0,1.0
2014-11-18,46.14,46.14,45.86,45.86,47940,28.5212286244781,28.5212286244781,28.3481479132762,28.3481479132762,77554.5692341462,0.0,1.0
2014-11-19,45.983,46.086,45.75,45.91,78591,28.4241797971256,28.487848773032,28.2801519195898,28.3790551831337,127139.990627468,0.0,1.0
2014-11-20,45.62,45.75,45.43,45.51,110204,28.1997930179604,28.2801519195898,28.082345392502,28.1317970242739,178281.680181056,0.0,1.0
2014-11-21,46.1,46.25,45.9501,46.19,27369,28.4965028085921,28.5892246181646,28.4038428135594,28.5521358943356,44275.9909338621,0.0,1.0
2014-11-24,46.25,46.2532,46.1101,46.25,26378,28.5892246181646,28.5912026834354,28.5027460771033,28.5892246181646,42672.8082448541,0.0,1.0
2014-11-25,46.33,46.39,46.12,46.12,18152,28.6386762499365,28.6757649737655,28.5088657165351,28.5088657165351,29365.2595064293,0.0,1.0
2014-11-26,46.54,46.54,46.28,46.28,8865,28.7684867833379,28.7684867833379,28.607768980079,28.607768980079,14341.2861130727,0.0,1.0
2014-11-28,46.0299,46.08,46.0,46.08,2425,28.4531708162519,28.4841399006491,28.4346882688772,28.4841399006491,3923.02524807686,0.0,1.0
2014-12-01,45.89,45.92,45.7189,45.8175,38584,28.3666922751907,28.3852366371052,28.2609275977385,28.3218767338974,62418.9716172361,0.0,1.0
2014-12-02,45.84,45.96,45.73,45.82,18886,28.3357850053333,28.4099624529912,28.2677890116468,28.3234220973903,30552.6824062596,0.0,1.0
2014-12-03,45.77,45.88,45.7,45.73,22122,28.2925148275328,28.3605108212192,28.2492446497323,28.2677890116468,35787.696716683,0.0,1.0
2014-12-04,45.62,45.852,45.53,45.62,40979,28.1997930179604,28.343202750099,28.1441599322169,28.1997930179604,66293.4645942026,0.0,1.0
2014-12-05,45.66,45.76,45.56,45.6,17277,28.2245188338463,28.2863333735613,28.1627042941314,28.1874301100174,27949.734932381,0.0,1.0
2014-12-08,45.18,45.41,45.11,45.37,49809,27.9278090432146,28.069982484559,27.8845388654141,28.045256668673,80578.1297243134,0.0,1.0
2014-12-09,44.71,44.84,44.47,44.65,12168,27.6372807065543,27.7176396081838,27.4889258112384,27.6001919827253,19684.689162309,0.0,1.0
2014-12-10,44.26,44.6524,44.1901,44.62,17989,27.359115277837,27.6016755316785,27.3159069145763,27.5816476208109,29101.5675000638,0.0,1.0
2014-12-11,44.08,44.47,44.0701,44.26,50696,27.2478491063501,27.4889258112384,27.2417294669184,27.359115277837,82013.067206806,0.0,1.0
2014-12-12,43.21,44.0099,43.21,44.0,56324,26.7100626108301,27.20451711401,26.7100626108301,27.1983974745782,91117.7212670848,0.0,1.0
2014-12-15,42.59,43.31,42.39,43.31,55591,26.3268124645974,26.771877150545,26.2031833851675,26.771877150545,89931.9161096249,0.0,1.0
2014-12-16,42.91,43.36,42.4674,42.57,43131,26.5246189916852,26.8027844204025,26.2510278389068,26.3144495566544,69774.8461751765,0.0,1.0
2014-12-17,43.43,43.79,42.69,42.69,50209,26.846054598203,27.0685869411768,26.3886270043123,26.3886270043123,81225.2266724497,0.0,1.0
2014-12-18,44.173,44.18,43.839,43.91,66090,27.305336628285,27.3096636460651,27.0988760656371,27.1427643888347,106916.593255835,0.0,1.0
2014-12-19,43.69,43.76,43.32,43.72,53187,27.3418195696248,27.3856265590932,27.1102683395776,27.3605939936827,84988.4925940168,0.54202,1.0
2014-12-22,43.92,44.09,43.73,43.89,28456,27.4857568207352,27.5921452237299,27.3668521350353,27.4669823966773,45470.3695499904,0.0,1.0
2014-12-23,43.7,43.86,43.64,43.74,46225,27.3480777109774,27.4482079726194,27.3105288628617,27.3731102763879,73863.7838223331,0.0,1.0
2014-12-24,43.85,44.02,43.8,43.85,17761,27.4419498312668,27.5483382342615,27.4106591245037,27.4419498312668,28380.6309241419,0.0,1.0
2014-12-26,44.08,44.12,43.9,44.06,31299,27.5858870823772,27.6109196477877,27.47324053803,27.573370799672,50013.2519168243,0.0,1.0
2014-12-29,43.81,43.98,43.6701,43.78,33287,27.4169172658563,27.523305668851,27.3293658683331,27.3981428417984,53189.9139447052,0.0,1.0
2014-12-30,43.49,43.65,43.42,43.65,22347,27.2166567425723,27.3167870042143,27.1728497531039,27.3167870042143,35708.6852802093,0.0,1.0
2014-12-31,43.01,43.57,43.001,43.36,532953,26.9162659576462,27.2667218733933,26.9106336304288,27.1353009049881,851615.471702841,0.0,1.0
2015-01-02,42.83,43.1511,42.7201,43.0,113415,26.8036194132989,27.0045683321318,26.7348424398336,26.9100078162936,181227.9295232,0.0,1.0
2015-01-05,41.67,42.17,41.5601,42.17,43251,26.0776750163943,26.3905820840256,26.0088980429289,26.3905820840256,69111.5741287122,0.0,1.0
2015-01-06,41.32,41.78,41.06,41.56,21567,25.8586400690523,26.1465145712732,25.6959283938841,26.0088354615154,34462.3088306384,0.0,1.0
2015-01-07,41.72,41.73,41.25,41.55,33547,26.1089657231574,26.11522386451,25.814833079584,26.0025773201627,53605.3727612289,0.0,1.0
2015-01-08,42.33,42.45,41.85,41.97,33979,26.4907123456676,26.5658100418991,26.1903215607415,26.2654192569731,54295.6735640682,0.0,1.0
2015-01-09,42.24,42.51,42.078,42.51,25863,26.434389073494,26.6033588900149,26.3330071835814,26.6033588900149,41326.9668144293,0.0,1.0
2015-01-12,42.0201,42.31,41.92,42.31,9289,26.2967725451497,26.4781960629624,26.2341285502099,26.4781960629624,14843.0651795706,0.0,1.0
2015-01-13,42.29,42.6735,42.01,42.47,29749,26.4656797802571,26.7056795011303,26.2904518223836,26.5783263246044,47536.4782029331,0.0,1.0
2015-01-14,42.08,42.13,41.7879,42.0,34047,26.3342588118519,26.3655495186151,26.1514585029417,26.2841936810309,54404.3320237745,0.0,1.0
2015-01-15,42.33,42.5599,42.28,42.48,19570,26.4907123456676,26.6345870153645,26.4594216389045,26.584584465957,31271.2655360315,0.0,1.0
2015-01-16,42.914,42.9792,42.43,42.43,41858,26.856187800661,26.8969908822801,26.5532937591939,26.5532937591939,66885.6736232604,0.0,1.0
2015-01-20,43.06,43.1399,42.87,43.11,20497,26.9475566644093,26.9975592138168,26.8286519787094,26.9788473711725,32752.5360087909,0.0,1.0
2015-01-21,43.49,43.49,43.04,43.04,45971,27.2166567425723,27.2166567425723,26.9350403817041,26.9350403817041,73457.9125169598,0.0,1.0
2015-01-22,43.7599,43.84,43.34,43.4,26585,27.3855639776797,27.4356916899142,27.1227846222829,27.1603334703986,42480.663989545,0.0,1.0
2015-01-23,43.37,43.632,43.37,43.48,28684,27.1415590463407,27.3055223497796,27.1415590463407,27.2103986012196,45834.6949737113,0.0,1.0
2015-01-26,43.96,44.0397,43.4201,43.6,21957,27.5107893861457,27.5606667727261,27.1729123345174,27.2854962974512,35085.4970554238,0.0,1.0
2015-01-27,44.01,44.15,43.8214,43.83,15568,27.5420800929088,27.6296940718456,27.4240515469983,27.4294335485616,24876.3955986172,0.0,1.0
2015-01-28,43.31,44.05,43.31,44.04,16860,27.104010198225,27.5671126583193,27.104010198225,27.5608545169667,26940.9063330348,0.0,1.0
2015-01-29,43.96,44.02,43.631,43.81,42755,27.5107893861457,27.5483382342615,27.3048965356443,27.4169172658563,68319.0065402671,0.0,1.0
2015-01-30,43.39,43.7699,43.3507,43.57,19188,27.154075329046,27.3918221190323,27.1294808335302,27.2667218733933,30660.8606594467,0.0,1.0
2015-02-02,43.87,43.94,43.5201,43.55,14910,27.4544661139721,27.4982731034405,27.2354937480437,27.254205590688,23824.9652091073,0.0,1.0
2015-02-03,44.75,44.8,44.26,44.26,19239,28.0051825530032,28.0364732597663,27.6985336267245,27.6985336267245,30742.3545042264,0.0,1.0
2015-02-04,44.31,44.6116,44.19,44.47,17827,27.7298243334876,27.9185698766828,27.6547266372561,27.8299545951297,28486.0935467979,0.0,1.0
2015-02-05,44.7999,44.8,44.41,44.43,12541,28.0364106783528,28.0364732597663,27.7924057470139,27.8049220297192,20039.4962231666,0.0,1.0
2015-02-06,44.13,44.4099,43.99,44.28,15139,27.6171777891404,27.7923431656004,27.5295638102036,27.7110499094298,24190.8885513531,0.0,1.0
2015-02-09,43.92,44.109,43.72,43.77,14950,27.4857568207352,27.6040356922998,27.3605939936827,27.3918847004458,23888.8819501109,0.0,1.0
2015-02-10,44.4499,44.4499,44.06,44.33,10119,27.8173757310109,27.8173757310109,27.573370799672,27.7423406161929,16169.3375553962,0.0,1.0
2015-02-11,44.02,44.0837,43.83,44.05,21607,27.5483382342615,27.5882025946777,27.4294335485616,27.5671126583193,34526.2255716419,0.0,1.0
2015-02-12,44.74,44.74,44.25,44.25,63929,27.9989244116506,27.9989244116506,27.6922754853719,27.6922754853719,102153.333390545,0.0,1.0
2015-02-13,45.0,45.01,44.79,44.79,32464,28.1616360868189,28.1678942281715,28.0302151184137,28.0302151184137,51874.8269985552,0.0,1.0
2015-02-17,45.0699,45.0922,44.6401,44.74,26182,28.2053804948737,28.2193361500901,27.9364055795378,27.9989244116506,41836.7028239334,0.0,1.0
2015-02-18,45.13,45.24,44.851,45.03,34246,28.242991924403,28.3118314792819,28.0683897806647,28.1804105108767,54722.3178102675,0.0,1.0
2015-02-19,45.02,45.2,44.81,45.0,46881,28.1741523695241,28.2867989138714,28.042731401119,28.1616360868189,74912.0183747928,0.0,1.0
2015-02-20,45.57,45.6899,44.864,44.91,49636,28.5183501439186,28.5933852587366,28.0765253644231,28.1053128146452,79314.2839114184,0.0,1.0
2015-02-23,45.26,45.45,45.13,45.45,36798,28.3243477619871,28.443252447687,28.242991924403,28.443252447687,58800.2058862999,0.0,1.0
2015-02-24,45.7787,45.7787,45.29,45.29,35494,28.6489575539479,28.6489575539479,28.343122186045,28.343122186045,56716.5201295811,0.0,1.0
2015-02-25,45.86,45.9,45.69,45.9,25730,28.6998362431447,28.7248688085552,28.5934478401501,28.7248688085552,41114.4436505923,0.0,1.0
2015-02-26,45.52,45.66,45.4601,45.62,24826,28.4870594371554,28.5746734160922,28.4495731704532,28.5496408506817,39669.92530391,0.0,1.0
2015-02-27,45.5,45.65,45.47,45.52,26575,28.4745431544502,28.5684152747396,28.4557687303923,28.4870594371554,42464.6848042942,0.0,1.0
2015-03-02,45.47,45.49,45.26,45.41,42474,28.4557687303923,28.4682850130976,28.3243477619871,28.4182198822765,67869.9914347165,0.0,1.0
2015-03-03,45.23,45.368,45.115,45.25,13129,28.3055733379293,28.3919356885955,28.2336047123741,28.3180896206345,20979.0723159201,0.0,1.0
2015-03-04,44.88,44.995,44.65,44.95,15531,28.0865383905873,28.1585070161425,27.9426011394769,28.1303453800557,24817.2726131889,0.0,1.0
2015-03-05,44.98,45.0699,44.92,45.04,11032,28.1491198041136,28.2053804948737,28.1115709559978,28.1866686522294,17628.2371688043,0.0,1.0
2015-03-06,44.06,44.5599,44.0503,44.5,29737,27.573370799672,27.8862152858898,27.5673004025599,27.8487290191875,47517.303180632,0.0,1.0
2015-03-09,44.09,44.1499,43.9761,44.07,21119,27.5921452237299,27.6296314904321,27.5208649937234,27.5796289410246,33746.4413313975,0.0,1.0
2015-03-10,43.1,43.42,43.09,43.42,45170,26.9725892298198,27.1728497531039,26.9663310884672,27.1728497531039,72177.9797783621,0.0,1.0
2015-03-11,43.04,43.166,42.881,43.1,33987,26.9350403817041,27.0138929627472,26.8355359341973,26.9725892298198,54308.4569122689,0.0,1.0
2015-03-12,43.44,43.52,43.3,43.46,22669,27.1853660358091,27.2354311666301,27.0977520568724,27.1978823185144,36223.2150452887,0.0,1.0
2015-03-13,43.0,43.15,42.83,43.15,17078,26.9100078162936,27.003879936583,26.8036194132989,27.003879936583,27289.2525715046,0.0,1.0
2015-03-16,43.43,43.5622,43.23,43.23,26759,27.1791078944565,27.2618405231382,27.053945067404,27.053945067404,42758.701812911,0.0,1.0
2015-03-17,43.43,43.5,43.1801,43.27,37609,27.1791078944565,27.2229148839249,27.0227169420544,27.0789776328145,60096.1178101487,0.0,1.0
2015-03-18,44.42,44.54,43.39,43.43,33592,27.7986638883665,27.873761584598,27.154075329046,27.1791078944565,53677.279094858,0.0,1.0
2015-03-19,43.8,44.1199,43.73,44.1199,29260,27.4106591245037,27.6108570663742,27.3668521350353,27.6108570663742,46755.0960441636,0.0,1.0
2015-03-20,44.87,45.1099,44.5205,44.64,16522,28.0802802492347,28.2304130602842,27.8615582089604,27.9363429981243,26400.8098715541,0.0,1.0
2015-03-23,45.06,45.18,44.88,45.03,19678,28.3180896206345,28.3935039738186,28.2049680908583,28.2992360323385,31311.8113502225,0.19,1.0
2015-03-24,44.93,45.16,44.93,45.16,10562,28.2363907380184,28.3809349149546,28.2363907380184,28.3809349149546,16806.3498059279,0.0,1.0
2015-03-25,44.92,45.34,44.91,45.34,172464,28.2301062085864,28.4940564447308,28.2238216791544,28.4940564447308,274426.274657219,0.0,1.0
2015-03-26,44.52,44.82,44.4,44.82,125963,27.978725031306,28.1672609142663,27.9033106781219,28.1672609142663,200433.463416408,0.0,1.0
2015-03-27,44.59,44.625,44.4,44.6,102452,28.0227167373301,28.0447125903421,27.9033106781219,28.0290012667621,163022.54784292,0.0,1.0
2015-03-30,44.52,44.61,44.4001,44.57,48704,27.978725031306,28.0352857961941,27.9033735234162,28.0101476784661,77498.2447403819,0.0,1.0
2015-03-31,43.8699,44.11,43.84,44.0,47542,27.5701677729311,27.7210593245936,27.5513770299294,27.6519295008415,75649.2598441038,0.0,1.0
2015-04-01,44.068,44.13,43.8914,44.08,47858,27.6946643009792,27.7336283834576,27.5836795112099,27.7022057362976,76152.0818985133,0.0,1.0
2015-04-02,44.3999,44.45,44.24,44.26,43735,27.9032478328276,27.9347333252819,27.8027582072097,27.8153272660738,69591.5270556956,0.0,1.0
2015-04-06,44.85,45.151,44.44,44.58,28499,28.1861145025623,28.3752788384658,27.9284487958499,28.0164322078981,45347.8662297993,0.0,1.0
2015-04-07,44.87,45.24,44.87,45.18,37905,28.1986835614263,28.4312111504107,28.1986835614263,28.3935039738186,60314.7783936469,0.0,1.0
2015-04-08,45.01,45.49,44.9001,45.49,15957,28.2866669734745,28.5883243862109,28.2175999950167,28.5883243862109,25390.9225386472,0.0,1.0
2015-04-09,45.07,45.23,44.927,45.23,19293,28.3243741500665,28.4249266209787,28.2345053791888,28.4249266209787,30699.19587254,0.0,1.0
2015-04-10,45.1,45.1,44.81,45.01,33620,28.3432277383626,28.3432277383626,28.1609763848343,28.2866669734745,53496.4476874925,0.0,1.0
2015-04-13,44.8,45.06,44.74,44.99,28173,28.1546918554023,28.3180896206345,28.1169846788102,28.2740979146105,44829.1320850603,0.0,1.0
2015-04-14,45.24,45.2799,45.017,45.18,29725,28.4312111504107,28.4562864228444,28.2910661440769,28.3935039738186,47298.6885041855,0.0,1.0
2015-04-15,45.51,45.58,45.2,45.42,86490,28.6008934450749,28.644885151099,28.4060730326826,28.5443326801869,137623.669259109,0.0,1.0
2015-04-16,45.58,45.71,45.3601,45.53,73734,28.644885151099,28.7265840337151,28.5066883488891,28.613462503939,117326.206834907,0.0,1.0
2015-04-17,45.1095,45.1299,44.85,45.09,43913,28.349198041323,28.3620184813643,28.1861145025623,28.3369432089305,69874.7622635591,0.0,1.0
2015-04-20,45.1,45.3,45.05,45.11,19172,28.3432277383626,28.4689183270027,28.3118050912025,28.3495122677946,30506.659579554,0.0,1.0
2015-04-21,45.42,45.6,45.3201,45.48,73508,28.5443326801869,28.657454209963,28.4815502311611,28.5820398567789,116966.593593462,0.0,1.0
2015-04-22,45.38,45.4399,45.1999,45.36,28114,28.5191945624588,28.5568388937566,28.4060101873883,28.5066255035948,44735.2507521168,0.0,1.0
2015-04-23,45.77,45.8321,45.21,45.25,33213,28.7642912103072,28.80331813808,28.4123575621147,28.4374956798427,52848.8256110853,0.0,1.0
2015-04-24,46.09,46.2,45.8799,45.96,46682,28.9653961521315,29.0345259758836,28.833358188765,28.8836972695154,74280.8200757741,0.0,1.0
2015-04-27,46.3,46.559,46.3,46.45,24197,29.0973712702037,29.2601405824927,29.0973712702037,29.1916392116838,38502.484970085,0.0,1.0
2015-04-28,46.4799,46.48,46.21,46.21,23129,29.2104299546855,29.2104927999799,29.0408105053156,29.0408105053156,36803.0737229035,0.0,1.0
2015-04-29,46.22,46.312,46.1,46.28,13346,29.0470950347476,29.1049127055221,28.9716806815635,29.0848022113397,21236.275753637,0.0,1.0
2015-04-30,45.9,46.083,45.82,45.86,29118,28.8459900929233,28.9609969815291,28.7957138574672,28.8208519751953,46332.82462119,0.0,1.0
2015-05-01,46.26,46.26,45.93,46.14,14464,29.0722331524756,29.0722331524756,28.8648436812193,28.9968187992915,23015.2474524656,0.0,1.0
2015-05-04,46.25,46.38,46.17,46.24,25418,29.0659486230436,29.1476475056598,29.0156723875876,29.0596640936116,40445.3511993066,0.0,1.0
2015-05-05,45.68,46.1299,45.63,46.08,87401,28.7077304454191,28.9904714245652,28.6763077982591,28.9591116226995,139073.260688118,0.0,1.0
2015-05-06,45.7827,46.069,45.6701,46.06,31905,28.7722725626858,28.9521986403243,28.7015087612814,28.9465425638355,50767.524195998,0.0,1.0
2015-05-07,45.44,45.58,45.3,45.55,34034,28.5569017390509,28.644885151099,28.4689183270027,28.626031562803,54155.2082271303,0.0,1.0
2015-05-08,46.48,46.54,46.1,46.25,21781,29.2104927999799,29.2481999765719,28.9716806815635,29.0659486230436,34658.1239464983,0.0,1.0
2015-05-11,46.26,46.3606,46.14,46.19,19493,29.0722331524756,29.1354555185617,28.9968187992915,29.0282414464516,31017.4376791283,0.0,1.0
2015-05-12,46.24,46.36,46.077,46.11,25381,29.0596640936116,29.1350784467957,28.9572262638699,28.9779652109955,40386.4764650877,0.0,1.0
2015-05-13,46.59,46.84,46.52,46.69,25199,29.279622623732,29.4367358595322,29.2356309177079,29.3424679180521,40096.8764210923,0.0,1.0
2015-05-14,47.11,47.14,46.96,47.03,15483,29.6064181541965,29.6252717424925,29.5121502127163,29.5561419187404,24636.6894570329,0.0,1.0
2015-05-15,47.18,47.18,46.91,46.95,11739,29.6504098602205,29.6504098602205,29.4807275655563,29.5058656832843,18679.2028377,0.0,1.0
2015-05-18,46.68,46.8399,46.57,46.73,20277,29.33618338862,29.4366730142379,29.2670535648679,29.3676060357801,32264.9455609544,0.0,1.0
2015-05-19,46.3799,46.45,46.19,46.38,12919,29.1475846603654,29.1916392116838,29.0282414464516,29.1476475056598,20556.829496571,0.0,1.0
2015-05-20,46.35,46.48,46.191,46.26,32507,29.1287939173637,29.2104927999799,29.0288698993948,29.0722331524756,51725.4320338287,0.0,1.0
2015-05-21,46.62,46.7499,46.3401,46.41,21558,29.298476212028,29.3801122493498,29.122572233226,29.1665010939558,34303.2843321524,0.0,1.0
2015-05-22,46.39,46.5,46.29,46.5,12644,29.1539320350918,29.2230618588439,29.0910867407717,29.2230618588439,20119.247012512,0.0,1.0
2015-05-26,45.49,45.9,45.33,45.9,76563,28.5883243862109,28.8459900929233,28.4877719152988,28.8459900929233,121827.737189099,0.0,1.0
2015-05-27,45.81,45.8699,45.34,45.34,25736,28.7894293280352,28.827073659333,28.4940564447308,28.4940564447308,40951.355671782,0.0,1.0
2015-05-28,45.75,45.7899,45.3113,45.4301,32339,28.7517221514432,28.7767974238769,28.4760198452609,28.5506800549132,51458.1089162945,0.0,1.0
2015-05-29,45.28,45.61,45.2,45.49,14167,28.4563492681387,28.663738739395,28.4060730326826,28.5883243862109,22542.658369682,0.0,1.0
2015-06-01,44.98,45.2099,44.7805,45.19,21666,28.2678133851784,28.4122947168203,28.1424370230099,28.3997885032506,34475.1349077101,0.0,1.0
2015-06-02,45.41,45.5771,45.1401,45.21,13262,28.5380481507548,28.6430626375637,28.3684287013849,28.4123575621147,21102.6141948699,0.0,1.0
2015-06-03,45.58,45.8299,45.5,45.5,28093,28.644885151099,28.8019355416049,28.5946089156429,28.5946089156429,44701.835362425,0.0,1.0
2015-06-04,45.0186,45.4114,44.9,45.18,12628,28.292071668786,28.5389279848753,28.2175371497224,28.3935039738186,20093.787667985,0.0,1.0
2015-06-05,44.468,44.66,44.25,44.39,26573,27.9460454782596,28.0667084433541,27.8090427366418,27.8970261486899,42283.1976323539,0.0,1.0
2015-06-08,44.5299,44.5299,44.28,44.43,21217,27.9849467154437,27.9849467154437,27.8278963249378,27.9221642664179,33760.6820519194,0.0,1.0
2015-06-09,44.201,44.36,44.0,44.36,25522,27.7782485424249,27.8781725603939,27.6519295008415,27.8781725603939,40610.8369387324,0.0,1.0
2015-06-10,45.06,45.2,44.8,44.8,18738,28.3180896206345,28.4060730326826,28.1546918554023,28.1546918554023,29816.0748592575,0.0,1.0
2015-06-11,45.09,45.2,44.92,45.11,10859,28.3369432089305,28.4060730326826,28.2301062085864,28.3495122677946,17278.9388887116,0.0,1.0
2015-06-12,44.8,44.9699,44.62,44.71,17117,28.1546918554023,28.2614660104521,28.0415703256261,28.0981310905142,27236.7250168593,0.0,1.0
2015-06-15,44.47,44.5399,44.182,44.33,55373,27.947302384146,27.9912312448757,27.7663079365041,27.8593189720978,88110.0177810684,0.0,1.0
2015-06-16,44.5,44.6099,44.25,44.35,12552,27.966155972442,28.0352229508998,27.8090427366418,27.8718880309618,19972.8557814814,0.0,1.0
2015-06-17,44.51,44.5884,44.131,44.38,17804,27.972440501874,28.0217112126209,27.7342568364008,27.8907416192579,28329.8856224901,0.0,1.0
2015-06-18,44.99,45.14,44.58,44.58,17475,28.2740979146105,28.3683658560906,28.0164322078981,28.0164322078981,27806.3778506523,0.0,1.0
2015-06-19,44.73,44.83,44.63,44.83,99923,28.1107001493782,28.1735454436983,28.0478548550581,28.1735454436983,158998.380198611,0.0,1.0
2015-06-22,44.61,44.87,44.51,44.63,129384,28.5485495994357,28.7149388147653,28.4845537473859,28.5613487698457,202175.603348833,0.81671,1.0
2015-06-23,44.6,44.68,44.55,44.55,28351,28.5421500142307,28.5933466958706,28.5101520882058,28.5101520882058,44301.3087440701,0.0,1.0
2015-06-24,44.3,44.5261,44.28,44.39,13642,28.3501624580812,28.4948570795659,28.3373632876712,28.4077587249261,21317.0065918876,0.0,1.0
2015-06-25,44.24,44.41,44.201,44.39,75798,28.3117649468513,28.420557895336,28.2868065645519,28.4077587249261,118442.051433213,0.0,1.0
2015-06-26,44.04,44.1899,43.9,44.18,23953,28.1837732427516,28.2797030249743,28.0941790498818,28.2733674356214,37428.988337156,0.0,1.0
2015-06-29,42.75,43.3699,42.74,43.18,84018,27.3582267513086,27.7549370381656,27.3518271661036,27.633408915123,131286.633912711,0.0,1.0
2015-06-30,42.56,43.11,42.399,43.11,53412,27.2366346324139,27.5886118186881,27.1336013106137,27.5886118186881,83461.6592937911,0.0,1.0
2015-07-01,42.59,42.9,42.5,42.88,15013,27.2558333880289,27.4542205293834,27.198237121184,27.4414213589734,23459.3329397454,0.0,1.0
2015-07-02,42.8,42.9,42.721,42.8,6897,27.3902246773335,27.4542205293834,27.3396679542142,27.3902246773335,10777.2609928345,0.0,1.0
2015-07-06,41.81,42.12,41.6701,41.93,153062,26.7566657420401,26.9550528833946,26.6671355450223,26.8334607644999,239174.876335397,0.0,1.0
2015-07-07,41.74,41.82,40.8,41.4,88711,26.7118686456052,26.7630653272451,26.1103076363366,26.4942827486357,138619.921695714,0.0,1.0
2015-07-08,40.99,41.35,40.906,41.22,32578,26.2318997552314,26.4622848226108,26.1781432395095,26.379090214946,50906.4243329799,0.0,1.0
2015-07-09,41.6,41.874,41.54,41.81,26469,26.6222744527354,26.797623087352,26.5838769415055,26.7566657420401,41360.4931447494,0.0,1.0
2015-07-10,43.1,43.121,42.43,42.43,15960,27.5822122334831,27.5956513624135,27.1534400247491,27.1534400247491,24939.116347055,0.0,1.0
2015-07-13,43.055,43.13,42.9857,43.06,11906,27.5534141000606,27.601410989098,27.5090649745901,27.5566138926631,18604.3307786991,0.0,1.0
2015-07-14,43.41,43.47,43.19,43.19,180697,27.7805993748376,27.8189968860675,27.6398085003279,27.6398085003279,282357.362566655,0.0,1.0
2015-07-15,43.339,43.48,43.2,43.46,80840,27.7351623198822,27.8253964712725,27.6462080855329,27.8125973008625,126320.687061149,0.0,1.0
2015-07-16,43.71,43.82,43.661,43.72,46392,27.9725869309871,28.042982368242,27.9412289634827,27.9789865161921,72492.1983441466,0.0,1.0
2015-07-17,43.53,43.65,43.47,43.65,29734,27.8573943972974,27.9341894197572,27.8189968860675,27.9341894197572,46462.3863072265,0.0,1.0
2015-07-20,43.6699,43.7675,43.5301,43.7675,15178,27.9469245943151,28.0093845459158,27.8574583931495,28.0093845459158,23717.1621501004,0.0,1.0
2015-07-21,43.46,43.673,43.3501,43.48,9031,27.8125973008625,27.9489084657287,27.7422658594597,27.8253964712725,14111.8521134245,0.0,1.0
2015-07-22,43.04,43.19,43.0,43.02,7876,27.5438147222532,27.6398085003279,27.5182163814332,27.5310155518432,12307.0476409402,0.0,1.0
2015-07-23,42.82,43.14,42.761,43.07,14647,27.4030238477435,27.607810574303,27.3652662950341,27.5630134778681,22887.4208731401,0.0,1.0
2015-07-24,42.38,42.85,42.36,42.81,38201,27.1214420987242,27.4222226033585,27.1086429283142,27.3966242625385,59692.9313016197,0.0,1.0
2015-07-27,42.14,42.42,42.09,42.41,43829,26.9678520538046,27.1470404395441,26.9358541277796,27.1406408543391,68487.2512766338,0.0,1.0
2015-07-28,42.69,42.695,42.3,42.45,18940,27.3198292400787,27.3230290326812,27.0702454170843,27.1662391951591,29595.6681461919,0.0,1.0
2015-07-29,42.97,43.1199,42.76,42.78,20824,27.4990176258183,27.594947408041,27.3646263365136,27.3774255069236,32539.6089480623,0.0,1.0
2015-07-30,43.01,43.04,42.791,43.0,38493,27.5246159666382,27.5438147222532,27.3844650506491,27.5182163814332,60149.2108738842,0.0,1.0
2015-07-31,43.1544,43.4,43.12,43.35,9031,27.6170259769982,27.7741997896326,27.595011403893,27.7422018636077,14111.8521134245,0.0,1.0
2015-08-03,42.9801,43.21,42.85,43.19,12537,27.5054812068753,27.6526076707379,27.4222226033585,27.6398085003279,19590.3321831472,0.0,1.0
2015-08-04,43.0,43.26,42.95,43.16,32246,27.5182163814332,27.6846055967628,27.4862184554083,27.620609744713,50387.6407097205,0.0,1.0
2015-08-05,43.34,43.526,43.25,43.35,24791,27.7358022784027,27.8548345632154,27.6782060115578,27.7422018636077,38738.4482055039,0.0,1.0
2015-08-06,43.22,43.27,43.0523,43.26,81382,27.6590072559429,27.6910051819678,27.5516862120553,27.6846055967628,127167.616952132,0.0,1.0
2015-08-07,43.2,43.2,42.8801,42.96,23245,27.6462080855329,27.6462080855329,27.4414853548255,27.4926180406133,36322.6666345423,0.0,1.0
2015-08-10,43.64,43.6799,43.21,43.21,18410,27.9277898345522,27.9533241795201,27.6526076707379,27.6526076707379,28767.4894705065,0.0,1.0
2015-08-11,43.17,43.24,42.88,43.21,30112,27.627009329918,27.6718064263529,27.4414213589734,27.6526076707379,47053.0495891304,0.0,1.0
2015-08-12,43.07,43.07,42.55,42.75,133334,27.5630134778681,27.5630134778681,27.2302350472089,27.3582267513086,208347.878384602,0.0,1.0
2015-08-13,42.81,42.99,42.785,42.85,48244,27.3966242625385,27.5118167962282,27.3806252995261,27.4222226033585,75386.1359052209,0.0,1.0
2015-08-14,42.8246,42.8246,42.48,42.7,11509,27.4059676569378,27.4059676569378,27.185437950774,27.3262288252837,17983.9780725725,0.0,1.0
2015-08-17,42.64,42.66,42.3025,42.4,17648,27.2878313140538,27.3006304844638,27.0718453133856,27.1342412691342,27576.7872990494,0.0,1.0
2015-08-18,42.2899,42.42,42.22,42.36,12913,27.0637818360273,27.1470404395441,27.0190487354444,27.1086429283142,20177.8702625014,0.0,1.0
2015-08-19,41.98,42.0899,41.6721,41.99,26758,26.8654586905248,26.9357901319276,26.6684154620633,26.8718582757298,41812.0849131892,0.0,1.0
2015-08-20,41.06,41.67,41.06,41.67,42714,26.2766968516662,26.6670715491703,26.2766968516662,26.6670715491703,66744.9508551449,0.0,1.0
2015-08-21,40.2301,41.1968,40.17,41.1,110348,25.7455952755046,26.3642431772704,25.7071337684226,26.3022951924862,172429.925480253,0.0,1.0
2015-08-24,38.94,39.8399,38.09,39.49,175914,24.9199847882095,25.4958834608061,24.3760200457859,25.2719619744837,274883.440668913,0.0,1.0
2015-08-25,39.02,40.23,39.02,39.973,60091,24.9711814698494,25.7455312796525,24.9711814698494,25.5810619398844,93898.2732087022,0.0,1.0
2015-08-26,39.8,39.95,39.002,39.95,29851,25.4703491158382,25.566342893913,24.9596622164804,25.566342893913,46645.2106563873,0.0,1.0
2015-08-27,40.42,40.59,40.076,40.08,45552,25.8671233985472,25.975916347032,25.6469776674958,25.6495375015778,71179.613273249,0.0,1.0
2015-08-28,40.47,40.5528,40.2,40.2,19384,25.8991213245722,25.9521098900694,25.7263325240376,25.7263325240376,30289.4631122378,0.0,1.0
2015-08-31,40.301,40.41,40.16,40.26,15772,25.7909683346079,25.8607238133423,25.7007341832176,25.7647300352675,24645.347307378,0.0,1.0
2015-09-01,39.05,39.4433,38.9653,39.44,98073,24.9903802254644,25.2420759115764,24.9361757387781,25.2399640484588,153248.994831123,0.0,1.0
2015-09-02,39.56,39.58,39.1002,39.58,13283,25.3167590709186,25.3295582413285,25.0225061431934,25.3295582413285,20756.0327342063,0.0,1.0
2015-09-03,39.517,39.86,39.47,39.56,17802,25.2892408545371,25.5087466270681,25.2591628040737,25.3167590709186,27817.4278953806,0.0,1.0
2015-09-04,38.88,38.93,38.59,38.87,17468,24.8815872769796,24.9135852030046,24.6959993060351,24.8751876917746,27295.5190695713,0.0,1.0
2015-09-08,39.8101,39.93,39.57,39.67,26561,25.4768126968952,25.553543723503,25.3231586561236,25.3871545081734,41504.2524620383,0.0,1.0
2015-09-09,39.61,40.3931,39.61,40.39,20818,25.3487569969435,25.8499085143458,25.3487569969435,25.8479246429323,32530.233340413,0.0,1.0
2015-09-10,39.91,40.01,39.62,39.63,78009,25.540744553093,25.6047404051429,25.3551565821485,25.3615561673535,121896.962851969,0.0,1.0
2015-09-11,39.79,39.79,39.5344,39.59,24214,25.4639495306332,25.4639495306332,25.3003761327938,25.3359578265335,37836.8272698992,0.0,1.0
2015-09-14,39.5,39.53,39.3601,39.49,59939,25.2783615596887,25.2975603153036,25.1888313626709,25.2719619744837,93660.7578149205,0.0,1.0
2015-09-15,39.69,39.6926,39.3701,39.39,55813,25.3999536785834,25.4016175707367,25.1952309478759,25.2079661224338,87213.4649547734,0.0,1.0
2015-09-16,40.42,40.4794,40.09,40.09,17531,25.8671233985472,25.9051369346648,25.6559370867828,25.6559370867828,27393.9629498887,0.0,1.0
2015-09-17,40.54,40.9,40.25,40.25,14413,25.9439184210071,26.1743034883865,25.7583304500625,25.7583304500625,22521.7721748185,0.0,1.0
2015-09-18,39.6,39.95,39.6,39.78,9044,25.3423574117385,25.566342893913,25.3423574117385,25.4575499454282,14132.1659299979,0.0,1.0
2015-09-21,39.15,39.3899,39.0,39.3,13066,25.2588236260579,25.4136024712147,25.1620465240423,25.3556007280734,20251.6913524145,0.31947,1.0
2015-09-22,38.26,38.2644,37.9725,38.22,55155,24.6846128207656,24.6874516157581,24.4991233752358,24.6588055935615,85487.680739509,0.0,1.0
2015-09-23,38.05,38.29,37.914,38.29,11557,24.5491248779438,24.7039682411687,24.4613803054497,24.7039682411687,17912.811645481,0.0,1.0
2015-09-24,37.94,38.01,37.59,37.76,65534,24.4781550031324,24.5233176507397,24.2523417650962,24.3620224807138,101574.647259233,0.0,1.0
2015-09-25,38.13,38.45,38.033,38.41,19634,24.6007393323521,24.8071971499853,24.5381568063821,24.7813899227812,30431.7853982326,0.0,1.0
2015-09-28,37.48,37.84,37.3605,37.84,26677,24.1813718902848,24.4136369351221,24.1042727990124,24.4136369351221,41348.1073173398,0.0,1.0
2015-09-29,37.4,37.5,37.18,37.35,30134,24.1297574358765,24.1942755038868,23.9878176862537,24.0974984018713,46706.2962814679,0.0,1.0
2015-09-30,38.12,38.12,37.8601,38.03,38982,24.5942875255511,24.5942875255511,24.4266050667922,24.5362212643418,60420.2841190742,0.0,1.0
2015-10-01,38.1,38.32,37.89,38.32,11373,24.581383911949,24.7233236615718,24.4458959691273,24.7233236615718,17627.62021667,0.0,1.0
2015-10-02,38.8742,38.8742,37.96,38.03,10437,25.0808827944853,25.0808827944853,24.4910586167345,24.5362212643418,16176.8638179359,0.0,1.0
2015-10-05,39.6,39.6376,39.3,39.3,16299,25.5491549321045,25.5734137256764,25.3556007280734,25.3556007280734,25262.6907510336,0.0,1.0
2015-10-06,39.86,39.8699,39.6201,39.63,9335,25.7169019089314,25.7232891976645,25.5621230637746,25.5685103525076,14468.8151519049,0.0,1.0
2015-10-07,40.41,40.54,40.18,40.35,13226,26.0717512829884,26.1556247714019,25.9233597265646,26.0330404421822,20499.6838992067,0.0,1.0
2015-10-08,40.85,40.85,40.15,40.15,23998,26.3556307822341,26.3556307822341,25.9040043061615,25.9040043061615,37195.7821119886,0.0,1.0
2015-10-09,41.05,41.163,40.94,41.06,14407,26.4846669182548,26.5575723351065,26.4136970434434,26.4911187250558,22330.1788852163,0.0,1.0
2015-10-12,40.95,41.06,40.8,40.98,45882,26.4201488502444,26.4911187250558,26.3233717482289,26.4395042706475,71114.9626994861,0.0,1.0
2015-10-13,40.45,40.755,40.34,40.34,27407,26.0975585101926,26.2943386176242,26.0265886353812,26.0265886353812,42479.5733120791,0.0,1.0
2015-10-14,40.82,40.82,40.5801,40.7,13834,26.3362753618309,26.3362753618309,26.1814965166741,26.2588536802185,21442.0555770169,0.0,1.0
2015-10-15,41.29,41.35,40.9,40.9,13053,26.6395102814797,26.6782211222859,26.3878898162392,26.3878898162392,20231.5419579877,0.0,1.0
2015-10-16,41.21,41.24,41.01,41.09,12382,26.5878958270714,26.6072512474745,26.4588596910506,26.5104741454589,19191.523214878,0.0,1.0
2015-10-19,40.86,40.95,40.77,40.93,10025,26.3620825890351,26.4201488502444,26.3040163278258,26.4072452366423,15538.2830099461,0.0,1.0
2015-10-20,40.79,40.89,40.671,40.7,38908,26.3169199414278,26.3814380094382,26.2401434404955,26.2588536802185,60305.5875661829,0.0,1.0
2015-10-21,40.61,40.9,40.61,40.9,39570,26.2007874190092,26.3878898162392,26.2007874190092,26.3878898162392,61331.6567285354,0.0,1.0
2015-10-22,41.16,41.2056,40.85,40.85,176889,26.5556367930662,26.5850570320789,26.3556307822341,26.3556307822341,274169.710059487,0.0,1.0
2015-10-23,41.33,41.39,41.17,41.25,10916,26.6653175086838,26.70402834949,26.5620885998672,26.6137030542755,16919.2915048949,0.0,1.0
2015-10-26,41.17,41.2659,41.14,41.25,9054,26.5620885998672,26.6239614270892,26.5427331794641,26.6137030542755,14033.2782416012,0.0,1.0
2015-10-27,40.47,40.625,40.4401,40.5701,17690,26.1104621237947,26.2104651292107,26.0911712214596,26.175044709873,27418.6759547079,0.0,1.0
2015-10-28,40.64,40.95,40.34,40.54,23796,26.2201428394123,26.4201488502444,26.0265886353812,26.1556247714019,36882.6915216636,0.0,1.0
2015-10-29,40.32,40.3499,40.1701,40.19,18999,26.0136850217791,26.0329759241142,25.9169724378316,25.9298115333656,29447.5649781513,0.0,1.0
2015-10-30,40.33,40.5392,40.28,40.3,9984,26.0201368285802,26.1551086268578,25.987877794575,26.000781408177,15474.7349198306,0.0,1.0
2015-11-02,40.6,40.6199,40.48,40.48,15061,26.1943356122081,26.2071747077422,26.1169139305957,26.1169139305957,23343.8484202293,0.0,1.0
2015-11-03,40.77,40.8799,40.4,40.4,22823,26.3040163278258,26.3749216845692,26.0652994761874,26.0652994761874,35374.5868464837,0.0,1.0
2015-11-04,40.605,40.862,40.5201,40.86,23901,26.1975615156087,26.3633729503953,26.1427856758679,26.3620825890351,37045.4366304959,0.0,1.0
2015-11-05,40.38,40.57,40.3012,40.57,17836,26.0523958625853,26.174980191805,26.0015556249932,26.174980191805,27644.9691536558,0.0,1.0
2015-11-06,39.89,40.01,39.66,39.91,32788,25.7362573293346,25.813679010947,25.5878657729107,25.7491609429366,50819.8726513827,0.0,1.0
2015-11-09,39.33,39.54,39.17,39.54,31187,25.3749561484765,25.5104440912983,25.2717272396599,25.5104440912983,48338.3972300438,0.0,1.0
2015-11-10,39.27,39.3092,39.04,39.11,31120,25.3362453076703,25.3615363903304,25.1878537512465,25.2330163988537,48234.5503510746,0.0,1.0
2015-11-11,39.26,39.5,39.2,39.5,32283,25.3297935008693,25.4846368640941,25.291082660063,25.4846368640941,50037.14617557,0.0,1.0
2015-11-12,38.82,39.0499,38.795,38.91,26580,25.0459140016237,25.1942410399795,25.0297844846211,25.103980262833,41197.761835847,0.0,1.0
2015-11-13,38.54,38.68,38.4637,38.65,24654,24.8652634111946,24.9555887064091,24.8160361253027,24.936233286006,38212.5515538366,0.0,1.0
2015-11-16,39.06,39.12,38.57,38.57,20271,25.2007573648485,25.2394682056547,24.8846188315977,24.8846188315977,31419.1057251489,0.0,1.0
2015-11-17,39.22,39.37,39.1201,39.24,26694,25.3039862736651,25.4007633756807,25.2395327237228,25.3168898872672,41374.4565254366,0.0,1.0
2015-11-18,39.59,39.61,39.2954,39.33,58659,25.5427031253035,25.5556067389055,25.3526328969449,25.3749561484765,90918.7175142571,0.0,1.0
2015-11-19,39.87,39.94,39.8,39.82,27883,25.7233537157325,25.7685163633397,25.6781910681252,25.6910946817273,43217.3511387857,0.0,1.0
2015-11-20,39.63,40.014,39.62,39.93,45948,25.5685103525076,25.8162597336674,25.5620585457066,25.7620645565387,71217.2596250378,0.0,1.0
2015-11-23,39.3,39.54,39.2401,39.5,15692,25.3556007280734,25.5104440912983,25.3169544053352,25.4846368640941,24321.8690266408,0.0,1.0
2015-11-24,39.36,39.445,39.04,39.04,18087,25.3943115688796,25.4491519266884,25.1878537512465,25.1878537512465,28034.007461436,0.0,1.0
2015-11-25,39.44,39.56,39.3,39.4,21732,25.4459260232879,25.5233477049003,25.3556007280734,25.4201187960838,33683.5876680448,0.0,1.0
2015-11-27,39.46,39.54,39.4501,39.53,3268,25.45882963689,25.5104440912983,25.452442348157,25.5039922844972,5065.24776822981,0.0,1.0
2015-11-30,39.42,39.5399,39.34,39.53,23218,25.4330224096858,25.5103795732303,25.3814079552775,25.5039922844972,35986.818446377,0.0,1.0
2015-12-01,39.76,39.77,39.55,39.72,25762,25.6523838409211,25.6588356477221,25.5168958980993,25.6265766137169,39929.8999403722,0.0,1.0
2015-12-02,39.39,39.6599,39.305,39.63,181248,25.4136669892827,25.5878012548427,25.3588266314739,25.5685103525076,280925.957006156,0.0,1.0
2015-12-03,39.141,39.68,39.05,39.68,22041,25.2530169999369,25.6007693865128,25.1943055580475,25.6007693865128,34162.5232740371,0.0,1.0
2015-12-04,39.45,39.47,39.0,39.07,33430,25.4523778300889,25.465281443691,25.1620465240423,25.2072091716496,51814.9427453865,0.0,1.0
2015-12-07,38.94,39.05,38.81,39.05,46002,25.1233356832361,25.1943055580475,25.0394621948226,25.1943055580475,71300.9571095801,0.0,1.0
2015-12-08,38.31,38.38,38.18,38.26,33507,24.7168718547708,24.762034502378,24.6329983663573,24.6846128207656,51934.2891585301,0.0,1.0
2015-12-09,38.28,38.7799,38.08,38.41,176575,24.6975164343677,25.0200422563515,24.5684802983469,24.7813899227812,273683.024686407,0.0,1.0
2015-12-10,38.27,38.55,38.27,38.42,32668,24.6910646275666,24.8717152179957,24.6910646275666,24.7878417295822,50633.8782412888,0.0,1.0
2015-12-11,37.55,37.84,37.55,37.83,100902,24.226534537892,24.4136369351221,24.226534537892,24.407185128321,156393.399727639,0.0,1.0
2015-12-14,37.56,37.6236,37.1901,37.62,53519,24.2329863446931,24.2740198359476,23.9943340111227,24.2716971854993,82951.956948559,0.0,1.0
2015-12-15,37.78,37.99,37.715,37.82,108509,24.3749260943159,24.5104140371376,24.3329893501091,24.40073332152,168183.895374188,0.0,1.0
2015-12-16,38.49,38.56,37.98,38.22,81164,24.8330043771894,24.8781670247967,24.5039622303366,24.6588055935615,125800.419173992,0.0,1.0
2015-12-17,37.94,38.36,37.94,38.36,52472,24.4781550031324,24.749130888776,24.4781550031324,24.749130888776,81329.1557204881,0.0,1.0
2015-12-18,37.56,37.862,37.56,37.76,25322,24.2329863446931,24.4278309100844,24.2329863446931,24.3620224807138,39247.9204366937,0.0,1.0
2015-12-21,37.5108,37.79,37.32,37.77,91858,24.384326376825,24.5658235436252,24.2602946453583,24.5528223139117,141306.633332909,0.28377,1.0
2015-12-22,37.67,37.755,37.45,37.58,51826,24.4878161653443,24.5430713916266,24.344802638496,24.4293106316336,79724.7662600031,0.0,1.0
2015-12-23,38.51,38.5305,38.2,38.2,71705,25.0338678133105,25.0471940737669,24.8323487527516,24.8323487527516,110304.950501168,0.0,1.0
2015-12-24,38.55,38.77,38.52,38.63,61342,25.0598702727375,25.2028837995858,25.0403684281673,25.1118751915914,94363.3815444201,0.0,1.0
2015-12-28,38.44,38.55,38.32,38.55,59302,24.9883635093134,25.0598702727375,24.9103561310325,25.0598702727375,91225.2168554529,0.0,1.0
2015-12-29,38.84,38.91,38.6601,38.76,70069,25.248388103583,25.2938924075802,25.1314420423102,25.1963831847291,107788.265485898,0.0,1.0
2015-12-30,38.53,38.69,38.52,38.59,69999,25.046869043024,25.1508788807319,25.0403684281673,25.0858727321645,107680.583364218,0.0,1.0
2015-12-31,38.04,38.402,38.04,38.31,54585,24.7283389150437,24.9636611728577,24.7283389150437,24.9038555161757,83968.9801702287,0.0,1.0
2016-01-04,37.46,38.8112,37.08,37.51,9498,24.3513032533527,25.2296663327956,24.1042798887965,24.3838063276364,14610.9255959848,0.0,1.0
2016-01-05,37.39,37.41,37.101,37.34,51124,24.3057989493555,24.318800179069,24.1179311799957,24.2732958750718,78644.8684111528,0.0,1.0
2016-01-06,36.762,36.8585,36.52,36.62,15688,23.8975603363522,23.9602912697197,23.740245456819,23.8052516053865,24133.1017845662,0.0,1.0
2016-01-07,36.16,36.5092,36.08,36.1,30030,23.5062233219764,23.7332247927738,23.4542184031224,23.4672196328359,46195.6302008237,0.0,1.0
2016-01-08,35.8,36.45,35.8,36.45,20846,23.2722011871337,23.6947411528219,23.2722011871337,23.6947411528219,32067.735836376,0.0,1.0
2016-01-11,35.87,36.25,35.73,36.25,17287,23.3177054911309,23.564728855687,23.2266968831365,23.564728855687,26592.8691069477,0.0,1.0
2016-01-12,36.0594,36.299,35.804,36.21,18901,23.4408271365175,23.5965818684851,23.2748014330764,23.5387263962601,29075.7111696894,0.0,1.0
2016-01-13,35.49,36.3023,35.47,36.3,170672,23.0706821265747,23.5987270713878,23.0576808968612,23.5972319299707,262547.472448718,0.0,1.0
2016-01-14,36.05,36.1801,35.539,35.77,50636,23.4347165585522,23.5192895578384,23.1025351393727,23.2526993425634,77894.170191439,0.0,1.0
2016-01-15,34.8599,35.18,34.69,34.94,22710,22.6610783844514,22.8691630660157,22.5506329380354,22.7131483094539,34935.1569051186,0.0,1.0
2016-01-19,35.1948,35.39,34.91,35.39,29130,22.8787839760037,23.0056759780073,22.6936464648837,23.0056759780073,44811.1457792207,0.0,1.0
2016-01-20,34.45,34.6399,33.8405,34.54,99136,22.3946181814736,22.5180648576031,21.9984057059552,22.4531237151843,152502.497355607,0.0,1.0
2016-01-21,34.93,35.07,34.46,34.48,42498,22.7066476945972,22.7976563025916,22.4011187963303,22.4141200260438,65375.3543880989,0.0,1.0
2016-01-22,35.96,35.97,35.748,35.85,72045,23.3762110248415,23.3827116396983,23.2383979898786,23.3047042614174,110827.977949329,0.0,1.0
2016-01-25,35.54,35.8,35.51,35.76,61321,23.1031852008584,23.2722011871337,23.0836833562882,23.2461987277067,94331.076907916,0.0,1.0
2016-01-26,36.2201,36.25,35.75,35.789,15752,23.5452920172654,23.564728855687,23.23969811285,23.2650505107913,24231.5540101024,0.0,1.0
2016-01-27,36.12,36.72,36.1,36.22,24228,23.4802208625494,23.8702577539539,23.4672196328359,23.5452270111168,37270.3206295557,0.0,1.0
2016-01-28,36.41,36.69,36.09,36.69,19420,23.6687386933949,23.8507559093836,23.4607190179792,23.8507559093836,29874.0971861471,0.0,1.0
2016-01-29,36.98,36.98,36.54,36.54,37695,24.0392737402291,24.0392737402291,23.7532466865325,23.7532466865325,57986.8225248104,0.0,1.0
2016-02-01,36.97,37.02,36.55,36.6679,14439,24.0327731253724,24.0652761996561,23.7597473013893,23.8363895505502,22211.7450705859,0.0,1.0
2016-02-02,36.05,36.32,35.989,36.32,32995,23.4347165585522,23.6102331596842,23.3950628079261,23.6102331596842,50756.7372119941,0.0,1.0
2016-02-03,36.53,36.53,35.768,36.34,26189,23.7467460716758,23.7467460716758,23.2513992195921,23.6232343893977,40286.9583526265,0.0,1.0
2016-02-04,36.72,36.82,36.4801,36.49,24825,23.8702577539539,23.9352639025213,23.7143080035406,23.7207436122488,38188.6952958858,0.0,1.0
2016-02-05,36.29,36.63,36.22,36.63,21091,23.590731315114,23.8117522202432,23.5452270111168,23.8117522202432,32444.6232622569,0.0,1.0
2016-02-08,35.7,35.78,35.4001,35.6212,14621,23.2071950385663,23.2591999574202,23.0122415990126,23.1559701934951,22491.7185869545,0.0,1.0
2016-02-09,35.37,35.59,35.11,35.11,32306,22.9926747482938,23.1356882751421,22.8236587620185,22.8236587620185,49696.8374714557,0.0,1.0
2016-02-10,35.21,35.5099,35.21,35.4,13968,22.8886649105859,23.0836183501396,22.8886649105859,23.012176592864,21487.1982232803,0.0,1.0
2016-02-11,34.8301,34.9154,34.6177,34.81,91931,22.6417065521783,22.6971567969063,22.5036334926212,22.6286403163163,141418.930402662,0.0,1.0
2016-02-12,35.5,35.5,34.95,35.05,9892,23.0771827414314,23.0771827414314,22.7196489243107,22.7846550728781,15217.0221094422,0.0,1.0
2016-02-16,36.19,36.2,35.7801,36.09,20575,23.5257251665466,23.5322257814033,23.2592649635688,23.4607190179792,31650.8521938711,0.0,1.0
2016-02-17,36.6,36.6599,36.28,36.28,23584,23.792250375673,23.8311890586649,23.5842307002573,23.5842307002573,36279.6451100975,0.0,1.0
2016-02-18,36.5901,36.84,36.5901,36.84,16194,23.7858147669648,23.9482651322348,23.7858147669648,23.9482651322348,24911.489692712,0.0,1.0
2016-02-19,36.51,36.5299,36.23,36.3,17315,23.7337448419623,23.7466810655272,23.5517276259735,23.5972319299707,26635.9419556199,0.0,1.0
2016-02-22,36.92,36.94,36.72,36.72,20797,24.0002700510887,24.0132712808022,23.8702577539539,23.8702577539539,31992.3583511999,0.0,1.0
2016-02-23,36.2061,36.57,36.16,36.54,23458,23.5361911564659,23.7727485311027,23.5062233219764,23.7532466865325,36085.8172910731,0.0,1.0
2016-02-24,35.9299,35.93,35.28,35.43,35980,23.3566441741227,23.3567091802713,22.9341692145831,23.0316784374342,55348.6105436445,0.0,1.0
2016-02-25,36.28,36.28,35.927,36.04,25420,23.5842307002573,23.5842307002573,23.3547589958143,23.4282159436955,39103.9933301678,0.0,1.0
2016-02-26,36.0,36.37,35.98,36.37,12846,23.4022134842685,23.6427362339679,23.389212254555,23.6427362339679,19761.2076443484,0.0,1.0
2016-02-29,35.94,36.1977,35.88,35.95,9537,23.363209795128,23.5307306399863,23.3242061059876,23.3697104099848,14670.919920921,0.0,1.0
2016-03-01,36.8,36.822,36.32,36.42,16989,23.9222626728078,23.9365640254926,23.6102331596842,23.6752393082516,26134.4509317947,0.0,1.0
2016-03-02,36.92,36.93,36.58,36.61,28175,24.0002700510887,24.0067706659454,23.7792491459595,23.7987509905297,43342.0539762974,0.0,1.0
2016-03-03,37.3499,37.3499,36.9993,37.02,29221,24.27973148378,24.27973148378,24.0518199269026,24.0652761996561,44951.132537405,0.0,1.0
2016-03-04,37.65,37.749,37.553,37.56,22361,24.4748149356308,24.5391710227125,24.4117589715204,24.4163094019201,34398.2846127413,0.0,1.0
2016-03-07,37.6499,37.7599,37.27,37.28,29917,24.4747499294822,24.5462566929064,24.2277915710746,24.2342921859314,46021.8004901115,0.0,1.0
2016-03-08,37.2893,37.4411,37.25,37.282,9143,24.2403377577481,24.3390170912735,24.2147903413612,24.2355923089027,14064.8234074636,0.0,1.0
2016-03-09,37.47,37.5772,37.39,37.45,13949,24.3578038682095,24.4274904594737,24.3057989493555,24.344802638496,21457.9702188242,0.0,1.0
2016-03-10,37.4,37.88,37.17,37.71,20155,24.3122995642123,24.6243290773359,24.1627854225072,24.5138186247713,31004.7594637896,0.0,1.0
2016-03-11,38.2715,38.32,38.01,38.01,44463,24.8788281489773,24.9103561310325,24.7088370704735,24.7088370704735,68398.1453752656,0.0,1.0
2016-03-14,38.15,38.19,38.02,38.12,14587,24.7998456784679,24.8258481378948,24.7153376853302,24.7803438338976,22439.4158421384,0.0,1.0
2016-03-15,37.7,37.7,37.53,37.68,19355,24.5073180099145,24.5073180099145,24.3968075573499,24.494316780201,29774.1066445869,0.0,1.0
2016-03-16,38.16,38.17,37.43,37.5,15997,24.8063462933246,24.8128469081813,24.3318014087825,24.3773057127797,24608.4414359833,0.0,1.0
2016-03-17,38.63,38.7,38.21,38.3,14206,25.1118751915914,25.1573794955886,24.8388493676083,24.897354901319,21853.3174369932,0.0,1.0
2016-03-18,38.56,38.7599,38.5,38.6001,12978,25.0663708875943,25.1963181785805,25.0273671984538,25.0924383531698,19964.2653595168,0.0,1.0
2016-03-21,38.24,38.38,38.22,38.28,15165,24.9805627714853,25.0720188067365,24.9674976235922,25.0066930672713,23214.4329695387,0.188,1.0
2016-03-22,38.16,38.29,38.018,38.018,13211,24.9283021799131,25.0132256412179,24.8355396298726,24.8355396298726,20223.268972013,0.0,1.0
2016-03-23,37.77,38.12,37.74,38.12,12286,24.6735317959989,24.9021718841271,24.6539340741594,24.9021718841271,18807.2880622323,0.0,1.0
2016-03-24,37.48,37.59,37.3251,37.39,88959,24.4840871515499,24.5559454649616,24.3828975811183,24.4252939860312,136177.562976406,0.0,1.0
2016-03-28,37.7,37.8,37.5801,37.65,16030,24.6278037783733,24.6931295178385,24.5494782167545,24.5951409086407,24538.5664689552,0.0,1.0
2016-03-29,38.14,38.16,37.5018,37.58,29914,24.9152370320201,24.9283021799131,24.4983281627533,24.5494128910151,45792.0572272194,0.0,1.0
2016-03-30,38.61,38.7558,38.52,38.58,8593,25.2222680075064,25.3175129356467,25.1634748419878,25.2026702856669,13154.0799543189,0.0,1.0
2016-03-31,38.3,38.48,38.28,38.48,165467,25.0197582151644,25.1373445462017,25.0066930672713,25.1373445462017,253295.257512078,0.0,1.0
2016-04-01,37.89,37.975,37.49,37.49,14104,24.7519226833571,24.8074495619025,24.4906197254964,24.4906197254964,21590.2645962661,0.0,1.0
2016-04-04,37.73,37.989,37.71,37.97,8963,24.6474015002128,24.8165951654277,24.6343363523198,24.8041832749293,13720.4723182312,0.0,1.0
2016-04-05,37.0,37.17,37.0,37.068,6253,24.170523602117,24.2815773592078,24.170523602117,24.2149451049533,9572.03095011711,0.0,1.0
2016-04-06,37.57,37.5999,37.3,37.3,4484,24.5428803170686,24.5624127131686,24.3665008205126,24.3665008205126,6864.06313454742,0.0,1.0
2016-04-07,37.16,37.5099,37.09,37.36,24118,24.2750447852613,24.50361954765,24.2293167676357,24.4056962641917,36919.5973860426,0.0,1.0
2016-04-08,37.84,38.0,37.82,37.82,11373,24.7192598136246,24.8237809967688,24.7061946657315,24.7061946657315,17409.6766345245,0.0,1.0
2016-04-11,38.16,38.37,38.1,38.18,9759,24.9283021799131,25.06548623279,24.889106736234,24.9413673278062,14938.9812957289,0.0,1.0
2016-04-12,38.52,38.53,37.9601,38.16,14679,25.1634748419878,25.1700074159343,24.7977160267222,24.9283021799131,22470.4689455891,0.0,1.0
2016-04-13,38.87,38.9399,38.74,38.85,32942,25.3921149301159,25.4377776220021,25.3071914688112,25.3790497822229,50427.2898702635,0.0,1.0
2016-04-14,39.0,39.04,38.89,38.96,11419,25.4770383914206,25.5031686872067,25.405180078009,25.4509080956346,17480.0929824704,0.0,1.0
2016-04-15,39.0,39.1005,38.964,38.98,5591,25.4770383914206,25.5426907595832,25.4535211252132,25.4639732435276,8558.647855766,0.0,1.0
2016-04-18,39.201,39.2799,38.84,38.84,10739,25.6083431277457,25.6598851361837,25.3725172082764,25.3725172082764,16439.15566501,0.0,1.0
2016-04-19,39.9399,40.0,39.77,39.78,26750,26.0910350166539,26.1302957860725,25.9800465853025,25.9865791592491,40948.6371206832,0.0,1.0
2016-04-20,39.89,40.1399,39.82,39.88,12002,26.0584374726608,26.2216864955842,26.0127094550351,26.0519048987142,18372.5436531753,0.0,1.0
2016-04-21,39.54,39.7899,39.53,39.78,11401,25.8297973845326,25.9930464074561,25.8232648105861,25.9865791592491,17452.5387593611,0.0,1.0
2016-04-22,39.46,39.538,39.27,39.4,13356,25.7775367929605,25.8284908697433,25.6534178879766,25.7383413492814,20445.2335470596,0.0,1.0
2016-04-25,39.23,39.307,39.1201,39.25,14158,25.6272875921906,25.6775884115788,25.5554946045183,25.6403527400836,21672.9272655937,0.0,1.0
2016-04-26,39.51,39.625,39.4,39.54,4647,25.8101996626931,25.885324263078,25.7383413492814,25.8297973845326,7113.58193270336,0.0,1.0
2016-04-27,39.69,39.74,39.48,39.48,17888,25.9277859937304,25.960448863463,25.7906019408535,25.7906019408535,27382.7746098984,0.0,1.0
2016-04-28,39.3,39.689,39.3,39.36,33774,25.6730156098162,25.9271327363357,25.6730156098162,25.7122110534953,51700.9072939797,0.0,1.0
2016-04-29,39.45,39.566,39.26,39.48,12191,25.771004219014,25.8467820767936,25.6468853140301,25.7906019408535,18661.8629958224,0.0,1.0
2016-05-02,39.81,39.81,39.56,39.66,39905,26.0061768810886,26.0061768810886,25.8428625324257,25.9081882718908,61086.181843023,0.0,1.0
2016-05-03,38.98,39.37,38.98,39.37,9800,25.4639732435276,25.7187436274418,25.4639732435276,25.7187436274418,15001.7436928111,0.0,1.0
2016-05-04,38.4649,38.5652,38.3,38.5,10386,25.1274803595425,25.193002076226,25.0197582151644,25.1504096940947,15898.7867340342,0.0,1.0
2016-05-05,38.3,38.5218,38.2214,38.42,9984,25.0197582151644,25.1646507052982,24.9684121839447,25.0981491025226,15283.4090845944,0.0,1.0
2016-05-06,38.39,38.45,38.15,38.15,4510,25.078551380683,25.1177468243622,24.9217696059666,24.9217696059666,6903.86367903857,0.0,1.0
2016-05-09,38.29,38.55,38.29,38.55,11589,25.0132256412179,25.1830725638273,25.0132256412179,25.1830725638273,17740.3273118354,0.0,1.0
2016-05-10,38.57,38.63,38.31,38.31,21463,25.1961377117204,25.2353331553995,25.0262907891109,25.0262907891109,32855.3494774289,0.0,1.0
2016-05-11,38.36,38.5999,38.3101,38.33,13320,25.0589536588435,25.2156701078205,25.0263561148504,25.0393559370039,20390.1251008411,0.0,1.0
2016-05-12,38.46,38.8197,38.262,38.8197,44291,25.1242793983087,25.3592560831649,24.9949344341676,25.3592560831649,67800.2275406422,0.0,1.0
2016-05-13,38.06,38.2192,37.9201,38.05,31880,24.8629764404479,24.9669750176765,24.7715857309362,24.8564438665014,48801.5907068181,0.0,1.0
2016-05-16,38.39,38.4899,38.09,38.09,20775,25.078551380683,25.1438117944088,24.8825741622875,24.8825741622875,31802.1658385868,0.0,1.0
2016-05-17,38.22,38.56,38.17,38.35,16291,24.9674976235922,25.1896051377739,24.9348347538596,25.052421084897,24938.1027040393,0.0,1.0
2016-05-18,38.14,38.6199,38.12,38.27,11001,24.9152370320201,25.2287352557135,24.9021718841271,25.0001604933248,16840.2226902668,0.0,1.0
2016-05-19,37.8,37.89,37.6301,37.89,23775,24.6931295178385,24.7519226833571,24.5821410864871,24.7519226833571,36394.5363567941,0.0,1.0
2016-05-20,38.04,38.09,37.9101,38.0,29268,24.8499112925549,24.8825741622875,24.7650531569896,24.8237809967688,44803.1667756321,0.0,1.0
2016-05-23,37.92,37.9854,37.772,37.91,38523,24.7715204051967,24.8142434388069,24.6748383107882,24.7649878312502,58970.6298243021,0.0,1.0
2016-05-24,38.31,38.3799,38.0879,38.13,12302,25.0262907891109,25.0719534809971,24.8812023217587,24.9087044580736,18831.7807049961,0.0,1.0
2016-05-25,38.71,38.77,38.5366,38.64,29862,25.2875937469716,25.3267891906507,25.174318914739,25.241865729346,45712.4561382372,0.0,1.0
2016-05-26,38.82,38.8899,38.77,38.83,11102,25.3594520603833,25.4051147522695,25.3267891906507,25.3659846343298,16994.8324977131,0.0,1.0
2016-05-27,38.73,38.8199,38.6521,38.7745,3634,25.3006588948647,25.3593867346439,25.2497701438213,25.3297288489267,5562.89148772197,0.0,1.0
2016-05-31,38.46,38.82,38.2401,38.82,14699,25.1242793983087,25.3594520603833,24.9806280972247,25.3594520603833,22501.0847490438,0.0,1.0
2016-06-01,38.2848,38.3199,38.071,38.1399,8586,25.0098287027657,25.032758037318,24.8701622717891,24.9151717062806,13143.3644231098,0.0,1.0
2016-06-02,38.2401,38.3399,38.1099,38.18,9311,24.9806280972247,25.045823185211,24.8955739844411,24.9413673278062,14253.1872983433,0.0,1.0
2016-06-03,38.68,38.72,38.4301,38.53,38143,25.2679960251321,25.2941263209181,25.1047470022086,25.1700074159343,58388.9295586624,0.0,1.0
2016-06-06,39.0599,39.1,38.85,38.89,22803,25.5161685093603,25.5423641308858,25.3790497822229,25.405180078009,34906.608308895,0.0,1.0
2016-06-07,39.28,39.44,39.2,39.39,42362,25.6599504619232,25.7644716450674,25.607689870351,25.7318087753349,64847.3332974348,0.0,1.0
2016-06-08,39.5024,39.6699,39.46,39.52,11671,25.8052349064937,25.9146555200979,25.7775367929605,25.8167322366396,17865.8521059998,0.0,1.0
2016-06-09,39.05,39.13,38.9,39.08,90001,25.5097012611532,25.5619618527254,25.4117126519555,25.5292989829928,137772.646336397,0.0,1.0
2016-06-10,37.93,38.28,37.77,38.28,10845,24.7780529791432,25.0066930672713,24.6735317959989,25.0066930672713,16601.41942332,0.0,1.0
2016-06-13,37.5,37.81,37.36,37.44,17881,24.4971522994429,24.699662091785,24.4056962641917,24.4579568557638,27372.0590786893,0.0,1.0
2016-06-14,36.95,37.15,36.71,37.15,67428,24.1378607323844,24.2685122113148,23.981078957668,24.2685122113148,103218.119767231,0.0,1.0
2016-06-15,37.14,37.3899,37.1101,37.2,9267,24.2619796373683,24.4252286602918,24.2424472412682,24.3011750810474,14185.8325307429,0.0,1.0
2016-06-16,37.39,37.42,36.41,36.77,46909,24.4252939860312,24.4448917078708,23.7851017392725,24.0202744013471,71807.8362128648,0.0,1.0
2016-06-17,37.79,37.79,37.3331,37.42,12453,24.686596943892,24.686596943892,24.3881236402755,24.4448917078708,19062.9300210792,0.0,1.0
2016-06-20,37.93,38.19,37.89,38.19,47702,25.2614634511856,25.4346240232211,25.2348233631801,25.4346240232211,71624.3880128442,0.74,1.0
2016-06-21,38.19,38.4149,37.89,38.03,15265,25.4346240232211,25.5844079180319,25.2348233631801,25.3280636711992,22920.3447028651,0.0,1.0
2016-06-22,38.07,38.53,38.07,38.3,24856,25.3547037592047,25.6610647712676,25.3547037592047,25.5078842652361,37321.1980304234,0.0,1.0
2016-06-23,39.14,39.2388,38.6,39.0,137412,26.067326113351,26.1331271307245,25.7076849252772,25.9740858053318,206323.6427324,0.0,1.0
2016-06-24,35.51,36.5699,35.51,36.01,100023,23.6497381268547,24.3556338587796,23.6497381268547,23.9827392269231,150184.188549929,0.0,1.0
2016-06-27,34.92,35.26,34.5756,35.26,62917,23.256796828774,23.4832375768205,23.027425671047,23.4832375768205,94469.6578886449,0.0,1.0
2016-06-28,36.04,36.08,35.655,36.0,62566,24.0027192929272,24.0293593809326,23.7463084458745,23.9760792049217,93942.63260265,0.0,1.0
2016-06-29,37.0,37.1699,36.8,36.84,28038,24.6420814050584,24.7552351788616,24.5088809650311,24.5355210530365,42098.9600248235,0.0,1.0
2016-06-30,37.82,37.84,37.2301,37.33,28053,25.1882032091705,25.2015232531733,24.7953285113099,24.8618621311035,42121.4824729429,0.0,1.0
2016-07-01,37.9,37.98,37.81,37.85,12942,25.2414833851815,25.2947635611924,25.1815431871692,25.2081832751746,19432.3682374372,0.0,1.0
2016-07-05,37.17,37.505,37.01,37.35,14704,24.7553017790817,24.9784125161275,24.6487414270598,24.8751821751063,22078.0051431986,0.0,1.0
2016-07-06,37.02,37.0699,36.49,36.65,25316,24.6554014490611,24.688634958848,24.3024202829887,24.4089806350106,38011.8864394191,0.0,1.0
2016-07-07,36.9108,37.39,36.831,37.29,57097,24.5826740088062,24.9018222631117,24.5295270332353,24.8352220430981,85730.948018309,0.0,1.0
2016-07-08,37.57,37.58,37.4192,37.47,15602,25.0217026591363,25.0283626811377,24.9212695273557,24.9551024391227,23426.3490372814,0.0,1.0
2016-07-11,37.98,38.14,37.9601,37.98,43727,25.2947635611924,25.4013239132143,25.2815101174097,25.2947635611924,65655.9392611975,0.0,1.0
2016-07-12,38.48,38.64,38.4102,38.46,34194,25.6277646612607,25.7343250132826,25.5812777076912,25.614444617258,51342.1727330343,0.0,1.0
2016-07-13,38.558,38.7489,38.48,38.74,30221,25.6797128328714,25.8068526528775,25.6277646612607,25.8009252332963,45376.72697447,0.0,1.0
2016-07-14,38.8899,38.97,38.7601,38.96,29132,25.9007589630968,25.9541057393277,25.814311877519,25.9474457173264,43741.597241,0.0,1.0
2016-07-15,38.6599,38.78,38.54,38.78,16071,25.7475784570653,25.8275653213018,25.6677247932689,25.8275653213018,24130.5509151487,0.0,1.0
2016-07-18,38.62,38.69,38.441,38.47,61300,25.7210049692799,25.7676251232895,25.6017905754554,25.6211046392594,92041.7379813709,0.0,1.0
2016-07-19,38.0995,38.21,38.03,38.14,46131,25.3743508241087,25.4479440672238,25.3280636711992,25.4013239132143,69265.5369464703,0.0,1.0
2016-07-20,38.329,38.34,38.11,38.19,14945,25.5271983290401,25.5345243532416,25.3813438472102,25.4346240232211,22439.8658096507,0.0,1.0
2016-07-21,38.27,38.43,38.17,38.2151,44276,25.487904199232,25.5944645512539,25.4213039792184,25.4513406784445,66480.2608623685,0.0,1.0
2016-07-22,38.26,38.3899,38.25,38.36,7958,25.4812441772307,25.5677578630284,25.4745841552293,25.5478443972443,11948.909475624,0.0,1.0
2016-07-25,38.258,38.369,38.14,38.33,19411,25.4799121728304,25.5538384170456,25.4013239132143,25.5278643312402,29145.5493630733,0.0,1.0
2016-07-26,38.47,38.48,38.195,38.415,14481,25.6211046392594,25.6277646612607,25.4379540342218,25.5844745182519,21743.1714144899,0.0,1.0
2016-07-27,38.7099,38.8099,38.35,38.64,15354,25.7808785670722,25.8474787870858,25.541184375243,25.7343250132826,23053.9778950403,0.0,1.0
2016-07-28,38.6505,38.75,38.441,38.75,17177,25.7413180363841,25.8075852552977,25.6017905754554,25.8075852552977,25791.2060898207,0.0,1.0
2016-07-29,38.88,38.91,38.536,38.69,13356,25.8941655413154,25.9141456073195,25.6650607844684,25.7676251232895,20053.9878055333,0.0,1.0
2016-08-01,38.39,38.6345,38.3685,38.59,14801,25.5678244632484,25.7306620011819,25.5535054159455,25.7010249032758,22223.6503077043,0.0,1.0
2016-08-02,38.2926,38.41,38.16,38.39,14040,25.5029558489551,25.5811445072512,25.414643957217,25.5678244632484,21081.011439779,0.0,1.0
2016-08-03,38.11,38.18,37.921,37.95,19279,25.3813438472102,25.4279640012197,25.2554694313843,25.2747834951883,28947.3518196223,0.0,1.0
2016-08-04,38.38,38.5184,38.23,38.33,35075,25.5611644412471,25.653339145746,25.4612641112266,25.5278643312402,52664.9911859149,0.0,1.0
2016-08-05,38.6,38.6145,38.41,38.41,13346,25.7076849252772,25.7173419571791,25.5811445072512,25.5811445072512,20038.9728401203,0.0,1.0
2016-08-08,38.7315,38.75,38.61,38.61,9373,25.7952642145951,25.8075852552977,25.7143449472785,25.7143449472785,14073.5270815561,0.0,1.0
2016-08-09,39.0275,39.17,38.88,38.88,36018,25.9924008658356,26.0873061793551,25.8941655413154,25.8941655413154,54080.9024243559,0.0,1.0
2016-08-10,39.03,39.1699,38.915,39.0671,6604,25.9940658713359,26.0872395791351,25.9174756183202,26.018774552961,9915.88315871085,0.0,1.0
2016-08-11,39.23,39.3999,39.185,39.19,8001,26.1272663113633,26.2404200851665,26.0972962123571,26.1006262233578,12013.4738268996,0.0,1.0
2016-08-12,39.22,39.4,39.1162,39.4,26768,26.1206062893619,26.2404866853865,26.0514752609877,26.2404866853865,40192.0594173791,0.0,1.0
2016-08-15,39.3324,39.3999,39.21,39.21,23811,26.1954649366573,26.2404200851665,26.1139462673606,26.1139462673606,35752.1341447704,0.0,1.0
2016-08-16,39.27,39.362,39.24,39.35,17416,26.1539063993688,26.2151786017813,26.1339263333647,26.2071865753797,26150.0637631901,0.0,1.0
2016-08-17,39.27,39.27,38.916,39.07,33427,26.1539063993688,26.1539063993688,25.9181416205204,26.0207059593414,50190.524885861,0.0,1.0
2016-08-18,39.53,39.53,39.15,39.2,16560,26.3270669714043,26.3270669714043,26.0739861353523,26.1072862453592,24864.7827238418,0.0,1.0
2016-08-19,39.23,39.23,39.011,39.12,28024,26.1272663113633,26.1272663113633,25.9814118295333,26.0540060693482,42077.9390732453,0.0,1.0
2016-08-22,39.0801,39.2,38.96,38.96,8235,26.0274325815628,26.1072862453592,25.9474457173264,25.9474457173264,12364.8240175626,0.0,1.0
2016-08-23,39.4,39.51,39.335,39.4,26892,26.2404866853865,26.3137469274016,26.1971965423776,26.2404866853865,40378.2449884997,0.0,1.0
2016-08-24,39.17,39.4599,39.16,39.31,38733,26.0873061793551,26.2803802171747,26.0806461573537,26.1805464873742,58157.4655339713,0.0,1.0
2016-08-25,39.102,39.2499,39.0962,39.21,25110,26.0420180297458,26.140519755146,26.038155216985,26.1139462673606,37702.5781519123,0.0,1.0
2016-08-26,38.96,39.7,38.8499,39.27,57887,25.9474457173264,26.4402873454275,25.8741188750913,26.1539063993688,86917.1302859317,0.0,1.0
2016-08-29,38.9972,39.0699,38.79,38.79,13634,25.9722209991715,26.0206393591214,25.8342253433031,25.8342253433031,20471.4038440132,0.0,1.0
2016-08-30,38.87,39.0799,38.805,38.99,72499,25.8875055193141,26.0272993811228,25.8442153763052,25.9674257833305,108856.997747331,0.0,1.0
2016-08-31,38.62,38.81,38.528,38.72,45988,25.7210049692799,25.8475453873059,25.6597327668673,25.7876051892936,69050.822941065,0.0,1.0
2016-09-01,38.795,38.82,38.625,38.75,12858,25.8375553543038,25.8542054093072,25.7243349802806,25.8075852552977,19306.2425279685,0.0,1.0
2016-09-02,39.35,39.378,39.23,39.26,5621,26.2071865753797,26.2258346369835,26.1272663113633,26.1472463773674,8439.91205861804,0.0,1.0
2016-09-06,39.6701,39.746,39.44,39.54,11059,26.4203738796434,26.4709234466338,26.267126773392,26.3337269934057,16605.0502501792,0.0,1.0
2016-09-07,39.67,39.79,39.61,39.6967,11229,26.4203072794234,26.5002275434398,26.3803471474152,26.4380895381671,16860.3046621993,0.0,1.0
2016-09-08,39.68,39.8233,39.5673,39.66,13658,26.4269673014248,26.5224054167044,26.3519088534694,26.4136472574221,20507.4397610043,0.0,1.0
2016-09-09,38.85,39.2,38.81,39.2,26910,25.8741854753113,26.1072862453592,25.8475453873059,26.1072862453592,40405.271926243,0.0,1.0
2016-09-12,39.07,39.07,38.37,38.37,69701,26.0207059593414,26.0207059593414,25.5545044192457,25.5545044192457,104655.810424789,0.0,1.0
2016-09-13,38.2,38.49,38.01,38.49,19277,25.4412840452225,25.6344246832621,25.3147436271965,25.6344246832621,28944.3488265397,0.0,1.0
2016-09-14,38.108,38.2047,38.0301,38.09,13350,25.3800118428099,25.4444142555631,25.3281302714192,25.3680238032074,20044.9788262855,0.0,1.0
2016-09-15,38.31,38.35,37.982,38.01,13693,25.5145442872375,25.541184375243,25.2960955655927,25.3147436271965,20559.9921399496,0.0,1.0
2016-09-16,37.72,37.7605,37.625,37.73,30200,25.1216029891568,25.1485760782624,25.0583327801439,25.1282630111582,45345.1955471029,0.0,1.0
2016-09-19,37.94,38.1495,37.9219,38.06,6398,25.2681234731869,25.4076509341156,25.2560688333644,25.3480437372033,9606.57487120411,0.0,1.0
2016-09-20,38.08,38.203,38.01,38.203,45360,25.3613637812061,25.4432820518229,25.3147436271965,25.4432820518229,68107.8831131318,0.0,1.0
2016-09-21,38.62,38.62,38.1551,38.21,13120,25.7210049692799,25.7210049692799,25.4113805464363,25.4479440672238,19699.6346217877,0.0,1.0
2016-09-22,39.1201,39.3542,39.1001,39.25,11981,26.0540726695683,26.2099837846203,26.0407526255655,26.140586355366,17989.4300612529,0.0,1.0
2016-09-23,38.86,38.9664,38.77,38.77,8768,25.8808454973127,25.9517081314072,25.8209052993004,25.8209052993004,13165.1216740728,0.0,1.0
2016-09-26,38.27,38.3879,38.22,38.26,40944,25.6477447272649,25.7267588141043,25.6142357845849,25.6410429387289,61094.1389452568,0.24,1.0
2016-09-27,38.28,38.3348,38.01,38.1172,9645,25.6544465158008,25.6911723169781,25.4734982253289,25.5453413984348,14391.6805912223,0.0,1.0
2016-09-28,38.81,38.82,38.33,38.48,49042,26.0096413082088,26.0163430967447,25.6879554584808,25.7884822865208,73177.4805137086,0.0,1.0
2016-09-29,38.67,39.135,38.54,38.99,64452,25.9158162687048,26.2274494356287,25.8286930177368,26.1302735018567,96171.3424018097,0.0,1.0
2016-09-30,38.95,38.9825,38.6586,38.69,8181,26.1034663477127,26.1252471604547,25.9081762297737,25.9292198457768,12207.189104903,0.0,1.0
2016-10-03,38.75,38.8199,38.6601,38.75,9635,25.9694305769928,26.0162760788594,25.9091814980541,25.9694305769928,14376.7592012883,0.0,1.0
2016-10-04,38.77,39.0246,38.68,39.0246,56069,25.9828341540648,26.1534616901913,25.9225180572408,26.1534616901913,83662.7412202424,0.0,1.0
2016-10-05,38.88,38.9505,38.78,38.83,21403,26.0565538279607,26.1038014371395,25.9895359426008,26.0230448852807,31936.2508754723,0.0,1.0
2016-10-06,38.61,38.68,38.5942,38.68,8367,25.8756055374888,25.9225180572408,25.8650167116019,25.9225180572408,12484.726957673,0.0,1.0
2016-10-07,38.38,38.47,38.16,38.47,14047,25.7214644011608,25.7817804979848,25.5740250533689,25.7817804979848,20960.0764401139,0.0,1.0
2016-10-10,38.6,38.714,38.46,38.46,13252,25.8689037489528,25.9453041382632,25.7750787094488,25.7750787094488,19773.8259403709,0.0,1.0
2016-10-11,38.0503,38.45,37.96,38.45,33970,25.500506433129,25.7683769209128,25.4399892826489,25.7683769209128,50687.9616053726,0.0,1.0
2016-10-12,37.87,37.96,37.78,37.9,18151,25.3796731858249,25.4399892826489,25.3193570890009,25.3997785514329,27083.8148689762,0.0,1.0
2016-10-13,37.72,37.802,37.34,37.42,11633,25.279146357785,25.3341010237801,25.024478393417,25.078092701705,17358.0529100765,0.0,1.0
2016-10-14,37.7701,38.0667,37.7701,38.01,15422,25.3127223183503,25.511497366328,25.3127223183503,25.4734982253289,23011.7675560217,0.0,1.0
2016-10-17,37.62,37.7,37.59,37.63,16701,25.212128472425,25.265742780713,25.192023106817,25.218830260961,24920.2133285643,0.0,1.0
2016-10-18,38.0941,38.1176,37.99,38.08,22033,25.5298602669166,25.5456094699762,25.4600946482569,25.5204107450809,32876.2984413064,0.0,1.0
2016-10-19,38.11,38.1682,37.9,37.9,17591,25.5405161106889,25.5795205199684,25.3997785514329,25.3997785514329,26248.2170326791,0.0,1.0
2016-10-20,38.11,38.1714,37.85,37.85,8242,25.5405161106889,25.5816650922999,25.3662696087529,25.3662696087529,12298.2095834996,0.0,1.0
2016-10-21,37.92,37.95,37.7,37.7,19190,25.4131821285049,25.4332874941129,25.265742780713,25.265742780713,28634.1472831057,0.0,1.0
2016-10-24,37.8916,38.0699,37.8247,37.98,14125,25.3941490490627,25.5136419386595,25.3493140837569,25.4533928597209,21076.4632815981,0.0,1.0
2016-10-25,37.9,38.0054,37.8,37.86,17392,25.3997785514329,25.4704154026023,25.3327606660729,25.3729713972889,25951.2813729951,0.0,1.0
2016-10-26,37.77,37.89,37.65,37.69,19217,25.3126553004649,25.3930767628969,25.232233838033,25.259040992177,28674.4350359272,0.0,1.0
2016-10-27,37.6764,37.76,37.6603,37.73,13268,25.249926559768,25.3059535119289,25.239136680225,25.2858481463209,19797.7001642651,0.0,1.0
2016-10-28,37.68,37.7711,37.5794,37.5794,12374,25.252339203641,25.3133924972039,25.1849192109688,25.1849192109688,18463.7279041766,0.0,1.0
2016-10-31,37.65,37.6715,37.52,37.6,15386,25.232233838033,25.2466426833854,25.145110587065,25.198724895353,22958.0505522597,0.0,1.0
2016-11-01,37.47,37.75,37.37,37.75,15007,25.111601644385,25.2992517233929,25.044583759025,25.2992517233929,22392.5298737659,0.0,1.0
2016-11-02,37.22,37.49,37.12,37.46,23712,24.944056930985,25.125005221457,24.8770390456251,25.104899855849,35381.599811204,0.0,1.0
2016-11-03,37.14,37.342,37.14,37.26,14394,24.8904426226971,25.0258187511242,24.8904426226971,24.970864085129,21477.8486708193,0.0,1.0
2016-11-04,36.84,37.077,36.84,37.01,27571,24.6893889666171,24.8482213549203,24.6893889666171,24.8033193717291,41139.7641866862,0.0,1.0
2016-11-07,37.27,37.2952,37.18,37.25,46135,24.977565873665,24.9944543807758,24.9172497768411,24.964162296593,68839.8324599315,0.0,1.0
2016-11-08,37.49,37.56,37.22,37.25,13410,25.125005221457,25.171917741209,24.944056930985,24.964162296593,20009.5839013261,0.0,1.0
2016-11-09,37.41,37.5399,37.04,37.05,29139,25.071390913169,25.1584471462516,24.8234247373371,24.8301265258731,43479.4381283178,0.0,1.0
2016-11-10,37.04,37.2576,36.83,37.24,25192,24.8234247373371,24.9692556558804,24.6826871780811,24.957460508057,37589.9655214173,0.0,1.0
2016-11-11,36.75,36.9,36.615,36.9,10337,24.6290728697931,24.7295996978331,24.5385987245572,24.7295996978331,15424.2407746464,0.0,1.0
2016-11-14,36.4,36.4166,36.247,36.4,14749,24.3945102710332,24.405635240003,24.2919729064324,24.3945102710332,22007.5580134719,0.0,1.0
2016-11-15,36.52,36.5348,36.264,36.31,13702,24.4749317334652,24.4848503804985,24.3033659469436,24.3341941742092,20445.2884873952,0.0,1.0
2016-11-16,36.1899,36.2563,36.06,36.2,13135,24.2537056938919,24.2982055697709,24.1666494608093,24.2604745003132,19599.2456781445,0.0,1.0
2016-11-17,36.2601,36.44,36.222,36.37,31610,24.3007522494146,24.4213174251772,24.2752184350924,24.3744049054252,47166.5135809782,0.0,1.0
2016-11-18,35.84,36.01,35.7925,36.01,27163,24.0192101130173,24.1331405181293,23.9873766174713,24.1331405181293,40530.9714773841,0.0,1.0
2016-11-21,36.14,36.14,35.9811,35.99,31420,24.2202637690973,24.2202637690973,24.1137723492602,24.1197369410573,46883.0071722345,0.0,1.0
2016-11-22,36.381,36.4164,36.22,36.29,35664,24.3817768728148,24.4055012042322,24.2738780773852,24.3207905971372,53215.6450601711,0.0,1.0
2016-11-23,36.25,36.27,35.9337,36.04,90267,24.2939834429932,24.3073870200652,24.0820058715996,24.1532458837373,134690.910516108,0.0,1.0
2016-11-25,36.51,36.53,36.4001,36.53,8743,24.4682299449292,24.4816335220012,24.3945772889186,24.4816335220012,13045.7712191867,0.0,1.0
2016-11-28,36.3001,36.4464,36.29,36.36,22171,24.3275594035586,24.4256065698402,24.3207905971372,24.3677031168892,33082.2136223938,0.0,1.0
2016-11-29,36.4,36.53,36.22,36.22,27396,24.3945102710332,24.4816335220012,24.2738780773852,24.2738780773852,40878.6398628434,0.0,1.0
2016-11-30,36.34,36.5381,36.2,36.45,40051,24.3542995398172,24.4870619707153,24.2604745003132,24.4280192137132,59761.658824162,0.0,1.0
2016-12-01,36.41,36.516,36.264,36.37,26965,24.4012120595692,24.4722510180508,24.3033659469436,24.3744049054252,40235.5279566934,0.0,1.0
2016-12-02,36.4848,36.555,36.25,36.25,22652,24.4513414378185,24.4983879933412,24.2939834429932,24.2939834429932,33799.9324782131,0.0,1.0
2016-12-05,36.9132,36.9787,36.61,36.61,32771,24.7384460587006,24.7823427736114,24.5352478302892,24.5352478302892,48898.8869523011,0.0,1.0
2016-12-06,37.08,37.13,36.8649,36.8649,20231,24.8502318914811,24.8837408341611,24.7060764200718,24.7060764200718,30187.4639752221,0.0,1.0
2016-12-07,37.7,37.7152,37.23,37.23,21934,25.265742780713,25.2759294992877,24.950758719521,24.950758719521,32728.5766809609,0.0,1.0
2016-12-08,37.55,37.66,37.447,37.66,17967,25.165215952673,25.238935626569,25.0961875307522,25.238935626569,26809.2612941928,0.0,1.0
2016-12-09,37.854,37.89,37.6,37.6,27718,25.3689503241673,25.3930767628969,25.198724895353,25.198724895353,41359.1086187142,0.0,1.0
2016-12-12,37.99,38.1071,37.91,37.91,16348,25.4600946482569,25.5385725920134,25.4064803399689,25.4064803399689,24393.4882638985,0.0,1.0
2016-12-13,38.35,38.4524,38.25,38.28,69411,25.7013590355528,25.7699853501615,25.6343411501929,25.6544465158008,103570.859670018,0.0,1.0
2016-12-14,37.7,38.35,37.6361,38.21,50587,25.265742780713,25.7013590355528,25.2229183519679,25.6075339960489,75482.8352584923,0.0,1.0
2016-12-15,37.45,37.53,37.3406,37.41,50747,25.098198067313,25.151812375601,25.0248805007292,25.071390913169,75721.5774974344,0.0,1.0
2016-12-16,37.51,37.63,37.4301,37.48,43903,25.138408798529,25.218830260961,25.0848615081264,25.118303432921,65509.3782266905,0.0,1.0
2016-12-19,37.49,37.74,37.4671,37.53,115111,25.125005221457,25.292549934857,25.1096581257096,25.151812375601,171761.611667826,0.0,1.0
2016-12-20,37.58,37.6076,37.4471,37.49,25360,25.185321318281,25.2038182546403,25.0962545486376,25.125005221457,37840.6448723064,0.0,1.0
2016-12-21,37.57,37.6775,37.562,37.62,20093,25.178619529745,25.250663756507,25.1732580989162,25.212128472425,29981.5487941346,0.0,1.0
2016-12-22,37.44,37.614,37.425,37.57,18930,25.091496278777,25.2081073993034,25.081443595973,25.178619529745,28246.191144825,0.0,1.0
2016-12-23,37.21,37.28,37.16,37.1657,69658,25.1522949043756,25.1996117719732,25.1184971418059,25.1223500867388,103051.200292228,0.32072,1.0
2016-12-27,37.26,37.3124,37.2201,37.29,25968,25.1860926669453,25.2215127221183,25.1591220524147,25.2063713244871,38416.7442244765,0.0,1.0
2016-12-28,37.14,37.254,37.07,37.22,19302,25.104978036778,25.1820369354369,25.0576611691804,25.1590544568895,28555.144678868,0.0,1.0
2016-12-29,37.4,37.45,37.3,37.36,50982,25.2807264021405,25.3145241647102,25.2131308770011,25.2536881920847,75422.1524203734,0.0,1.0
2016-12-30,37.37,37.54,37.29,37.54,84893,25.2604477445986,25.3753601373356,25.2063713244871,25.3753601373356,125589.674501251,0.0,1.0
2017-01-03,37.56,37.5956,37.46,37.46,21933,25.3888792423635,25.4129432493132,25.3212837172241,25.3212837172241,32447.4141664912,0.0,1.0
2017-01-04,37.82,37.85,37.67,37.75,14355,25.564627607726,25.5849062652678,25.4632343200169,25.5173107401284,21236.6128828697,0.0,1.0
2017-01-05,38.32,38.36,38.04,38.04,6523,25.9026052334231,25.9296434434788,25.7133377630327,25.7133377630327,9650.04708010859,0.0,1.0
2017-01-06,38.09,38.16,38.05,38.06,14156,25.7471355256024,25.7944523932,25.7200973155467,25.7268568680606,20942.2146966147,0.0,1.0
2017-01-09,37.96,38.0399,37.8853,37.94,30997,25.6592613429212,25.7132701675076,25.608767485642,25.6457422378933,45856.5858258663,0.0,1.0
2017-01-10,37.99,38.08,37.96,37.96,33983,25.679540000463,25.7403759730885,25.6592613429212,25.6592613429212,50274.0380075626,0.0,1.0
2017-01-11,38.24,38.2954,37.8979,37.9,9275,25.8485288133115,25.8859767342388,25.6172845218096,25.6187040278375,13721.3225000778,0.0,1.0
2017-01-12,38.3601,38.42,38.2801,38.42,70538,25.929711039004,25.9702007585625,25.8756346188924,25.9702007585625,104353.061618381,0.0,1.0
2017-01-13,38.534,38.56,38.41,38.43,24262,26.0472596572214,26.0648344937577,25.9634412060485,25.9769603110764,35892.9085171846,0.0,1.0
2017-01-17,38.48,38.55,38.44,38.49,32379,26.0107580736461,26.0580749412437,25.9837198635904,26.0175176261601,47901.0998630748,0.0,1.0
2017-01-18,38.38,38.5284,38.34,38.4678,8477,25.9431625485067,26.0434743078136,25.916124338451,26.0025114195791,12540.7709793164,0.0,1.0
2017-01-19,38.34,38.34,38.219,38.2445,5370,25.916124338451,25.916124338451,25.8343337530323,25.8515706119428,7944.31286527412,0.0,1.0
2017-01-20,38.43,38.4899,38.36,38.4318,9690,25.9769603110764,26.0174500306349,25.9296434434788,25.9781770305289,14335.2684663885,0.0,1.0
2017-01-23,38.5534,38.5802,38.39,38.43,15909,26.0603731890985,26.0784887898358,25.9499221010207,25.9769603110764,23535.5816338261,0.0,1.0
2017-01-24,38.82,38.84,38.61,38.61,8411,26.2405828591201,26.254101964148,26.0986322563274,26.0986322563274,12443.1313798549,0.0,1.0
2017-01-25,39.0058,39.007,38.89,38.89,6590,26.3661753448292,26.3669864911308,26.2878997267177,26.2878997267177,9749.16606744068,0.0,1.0
2017-01-26,38.78,38.8364,38.7036,38.78,10970,26.2135446490644,26.251668525243,26.1619016678579,26.2135446490644,16228.8849407928,0.0,1.0
2017-01-27,38.67,38.67,38.51,38.65,12712,26.139189571411,26.139189571411,26.031036731188,26.1256704663831,18805.9786114273,0.0,1.0
2017-01-30,38.277,38.2969,38.04,38.29,10181,25.8735391576131,25.8869906671159,25.7133377630327,25.8823265758812,15061.647910867,0.0,1.0
2017-01-31,38.446,38.4473,38.2901,38.41,60540,25.9877755950987,25.9886543369255,25.8823941714064,25.9634412060485,89562.1416878392,0.0,1.0
2017-02-01,38.47,38.5699,38.3402,38.4319,16119,26.0039985211322,26.0715264507465,25.9162595295012,25.9782446260541,23846.253086658,0.0,1.0
2017-02-02,38.49,38.5786,38.3821,38.49,9205,26.0175176261601,26.0774072614336,25.9445820545346,26.0175176261601,13617.7653491338,0.0,1.0
2017-02-03,38.44,38.506,38.3512,38.4642,8917,25.9837198635904,26.0283329101824,25.9236950372666,26.0000779806741,13191.7016423928,0.0,1.0
2017-02-06,38.18,38.193,38.05,38.17,27669,25.8079714982279,25.816758916496,25.7200973155467,25.801211945714,40933.1829924153,0.0,1.0
2017-02-07,38.1252,38.1437,38.041,38.11,11291,25.7709291504515,25.7834343226023,25.7140137182841,25.7606546306303,16703.7684472645,0.0,1.0
2017-02-08,38.29,38.29,38.1,38.1,10733,25.8823265758812,25.8823265758812,25.7538950781164,25.7538950781164,15878.2700154539,0.0,1.0
2017-02-09,38.4315,38.48,38.3672,38.37,32211,25.9779742439535,26.0107580736461,25.9345103212889,25.9364029959928,47652.5627008092,0.0,1.0
2017-02-10,38.55,38.59,38.34,38.34,44957,26.0580749412437,26.0851131512995,25.916124338451,25.916124338451,66508.8404998379,0.0,1.0
2017-02-13,38.8173,38.86,38.756,38.86,12849,26.2387577799414,26.2676210691759,26.1973217230309,26.2676210691759,19008.6547497034,0.0,1.0
2017-02-14,38.6862,38.75,38.4975,38.75,18746,26.1501400464836,26.1932659915225,26.0225872905455,26.1932659915225,27732.6050227987,0.0,1.0
2017-02-15,38.79,38.8099,38.685,38.7,10890,26.2203042015783,26.2337557110811,26.1493289001819,26.1594682289528,16110.5339111425,0.0,1.0
2017-02-16,38.93,38.96,38.83,38.83,14749,26.3149379367735,26.3352165943153,26.2473424116341,26.2473424116341,21819.4917038972,0.0,1.0
2017-02-17,38.789,38.789,38.625,38.68,11331,26.2196282463269,26.2196282463269,26.1087715850983,26.145949123925,16762.9439620896,0.0,1.0
2017-02-21,39.01,39.01,38.77,38.77,20826,26.369014356885,26.369014356885,26.2067850965504,26.2067850965504,30809.7317937056,0.0,1.0
2017-02-22,39.04,39.04,38.75,38.75,42681,26.3892930144268,26.3892930144268,26.1932659915225,26.1932659915225,63141.7537062879,0.0,1.0
2017-02-23,39.06,39.1678,39.01,39.14,25474,26.4028121194547,26.475680095555,26.369014356885,26.4568885395663,37685.9266163861,0.0,1.0
2017-02-24,38.68,38.73,38.62,38.62,9870,26.145949123925,26.1797468864947,26.1053918088413,26.1053918088413,14601.5582831016,0.0,1.0
2017-02-27,38.81,38.85,38.6,38.65,16698,26.2338233066062,26.260861516662,26.0918727038134,26.1256704663831,24702.8186637519,0.0,1.0
2017-02-28,38.7,38.88,38.6777,38.81,6401,26.1594682289528,26.2811401742038,26.1443944268468,26.2338233066062,9469.56175989196,0.0,1.0
2017-03-01,39.06,39.14,38.84,38.84,40880,26.4028121194547,26.4568885395663,26.254101964148,26.254101964148,60477.3761512862,0.0,1.0
2017-03-02,38.867,39.01,38.8663,38.97,43165,26.2723527559357,26.369014356885,26.2718795872597,26.3419761468293,63857.7774356718,0.0,1.0
2017-03-03,39.1401,39.142,38.84,38.8749,165074,26.4569561350914,26.458240450069,26.254101964148,26.2776928024217,244208.473356101,0.0,1.0
2017-03-06,39.06,39.07,38.92,38.95,53299,26.4028121194547,26.4095716719687,26.3081783842595,26.3284570418014,78849.8941166195,0.0,1.0
2017-03-07,38.89,38.99,38.81,38.83,42288,26.2878997267177,26.3554952518571,26.2338233066062,26.2473424116341,62560.3542731309,0.0,1.0
2017-03-08,38.5,38.7,38.5,38.7,8273,26.024277178674,26.1594682289528,26.024277178674,26.1594682289528,12238.9758537082,0.0,1.0
2017-03-09,38.61,38.6301,38.5101,38.5749,9146,26.0986322563274,26.1122189568804,26.0311043267131,26.0749062270034,13530.4814647667,0.0,1.0
2017-03-10,38.8588,38.9,38.73,38.7801,29202,26.2668099228742,26.2946592792317,26.1797468864947,26.2136122445895,43201.0845980886,0.0,1.0
2017-03-13,38.97,38.98,38.88,38.88,9516,26.3419761468293,26.3487356993432,26.2811401742038,26.2811401742038,14077.8549768992,0.0,1.0
2017-03-14,38.649,38.72,38.58,38.72,43768,26.1249945111317,26.1729873339807,26.0783535987855,26.1729873339807,64749.8483216609,0.0,1.0
2017-03-15,39.32,39.34,38.67,38.67,134194,26.5785604848172,26.5920795898451,26.139189571411,26.139189571411,198524.975911098,0.0,1.0
2017-03-16,39.53,39.64,39.47,39.5,38384,26.72051108761,26.7948661652633,26.6799537725263,26.7002324300681,56784.8240261978,0.0,1.0
2017-03-17,39.81,39.87,39.6101,39.63,20835,26.9097785580003,26.950335873084,26.7746551032466,26.7881066127494,30823.0462845413,0.0,1.0
2017-03-20,39.7317,39.82,39.5883,39.82,21399,26.8568512618162,26.9165381105143,26.7599192787662,26.9165381105143,31657.4210435756,0.0,1.0
2017-03-21,39.48,40.0,39.48,39.94,28619,26.6867133250403,27.0382100557652,26.6867133250403,26.9976527406816,42338.6014695121,0.0,1.0
2017-03-22,39.52,39.53,39.32,39.32,14956,26.713751535096,26.72051108761,26.5785604848172,26.5785604848172,22125.7249931173,0.0,1.0
2017-03-23,39.58,39.684,39.3,39.3,34438,26.7543088501797,26.8246081963247,26.5650413797893,26.5650413797893,50947.1594886984,0.0,1.0
2017-03-24,39.68,39.782,39.6475,39.67,8672,26.8219043753191,26.8908518109613,26.7999358296488,26.8151448228051,12829.2516140889,0.0,1.0
2017-03-27,39.64,39.64,39.4355,39.51,17583,26.9368167680561,26.9368167680561,26.7978516058697,26.8484770561528,25874.9994849632,0.21,1.0
2017-03-28,39.73,39.78,39.62,39.62,14544,26.997975030143,27.0319518424135,26.9232260431479,26.9232260431479,21402.8318551615,0.0,1.0
2017-03-29,39.7323,39.7481,39.5755,39.59,4141,26.9995379635074,27.0102746361849,26.8929866802271,26.9028399557856,6093.86184765017,0.0,1.0
2017-03-30,39.71,39.89,39.67,39.79,28632,26.9843843052348,27.1067008294086,26.9572028554184,27.0387472048676,42134.6178270754,0.0,1.0
2017-03-31,39.77,39.8507,39.58,39.58,11816,27.0251564799594,27.079995054964,26.8960445933315,26.8960445933315,17388.3292904695,0.0,1.0
2017-04-03,39.56,39.71,39.36,39.71,15192,26.8824538684233,26.9843843052348,26.7465466193413,26.9843843052348,22356.4233734608,0.0,1.0
2017-04-04,39.58,39.6199,39.38,39.41,67109,26.8960445933315,26.9231580895233,26.7601373442495,26.7805234316118,98757.0574097933,0.0,1.0
2017-04-05,39.45,39.7202,39.45,39.59,22755,26.8077048814282,26.991315574938,26.8077048814282,26.9028399557856,33486.0725291667,0.0,1.0
2017-04-06,39.45,39.56,39.39,39.42,18535,26.8077048814282,26.8824538684233,26.7669327067036,26.7873187940659,27275.9549254276,0.0,1.0
2017-04-07,39.4,39.481,39.33,39.37,23928,26.7737280691577,26.8287705050359,26.726160531979,26.7533419817954,35212.2497683103,0.0,1.0
2017-04-10,39.37,39.458,39.328,39.33,12602,26.7533419817954,26.8131411713915,26.7248014594881,26.726160531979,18545.0004839621,0.0,1.0
2017-04-11,39.61,39.649,39.39,39.56,14709,26.9164306806938,26.9429325942648,26.7669327067036,26.8824538684233,21645.644510284,0.0,1.0
2017-04-12,39.5023,39.58,39.3622,39.58,14411,26.8432446270631,26.8960445933315,26.7480415990812,26.8960445933315,21207.1101392143,0.0,1.0
2017-04-13,39.1,39.2613,39.1,39.18,5802,26.5698671955346,26.6794763919193,26.5698671955346,26.6242300951674,8538.17590921668,0.0,1.0
2017-04-17,39.333,39.333,39.21,39.21,4532,26.7281991407152,26.7281991407152,26.6446161825297,26.6446161825297,6669.25426069802,0.0,1.0
2017-04-18,39.049,39.1,38.834,38.95,10434,26.5352108470187,26.5698671955346,26.3891105542556,26.4679367587231,15354.5893548374,0.0,1.0
2017-04-19,38.86,39.04,38.7751,39.03,9629,26.4067784966362,26.52909502081,26.3490858694009,26.5222996583559,14169.9579162095,0.0,1.0
2017-04-20,39.11,39.16,39.03,39.03,5356,26.5766625579887,26.6106393702592,26.5222996583559,26.5222996583559,7881.84594446131,0.0,1.0
2017-04-21,38.953,38.9995,38.88,38.95,6089,26.4699753674594,26.5015738028709,26.4203692215444,26.4679367587231,8960.52276994488,0.0,1.0
2017-04-24,39.91,39.9615,39.78,39.78,11512,27.1202915543168,27.1552876709554,27.0319518424135,27.0319518424135,16940.9653683044,0.0,1.0
2017-04-25,40.1099,40.11,39.97,39.97,6403,27.2561308497743,27.2561988033988,27.1610637290414,27.1610637290414,9422.60261060226,0.0,1.0
2017-04-26,39.9699,40.0117,39.905,39.94,8677,27.1609957754169,27.189400390475,27.1168938730898,27.1406776416791,12769.0024757451,0.0,1.0
2017-04-27,39.8699,39.94,39.75,39.9,9347,27.0930421508759,27.1406776416791,27.0115657550512,27.1134961918627,13754.9690147274,0.0,1.0
2017-04-28,39.84,39.89,39.8,39.83,15875,27.0727240171381,27.1067008294086,27.0455425673217,27.065928654684,23361.520606483,0.0,1.0
2017-05-01,40.0158,40.0797,39.86,39.86,5718,27.1921864890812,27.2356088551629,27.0863147420463,27.0863147420463,8414.56219388157,0.0,1.0
2017-05-02,40.2558,40.2613,40.08,40.08,34361,27.3552751879796,27.3590126373294,27.2358127160365,27.2358127160365,50565.3675312985,0.0,1.0
2017-05-03,40.0071,40.11,39.92,40.11,7790,27.1862745237461,27.2561988033988,27.1270869167709,27.2561988033988,11463.7005054805,0.0,1.0
2017-05-04,40.37,40.37,40.0707,40.14,8411,27.4328782272055,27.4328782272055,27.2294930289542,27.2765848907611,12377.5590438506,0.0,1.0
2017-05-05,40.74,40.74,40.31,40.31,11706,27.6843066380072,27.6843066380072,27.3921060524809,27.3921060524809,17226.4541870545,0.0,1.0
2017-05-08,40.48,40.5,40.3701,40.5,35811,27.5076272142006,27.5212179391088,27.43294618083,27.5212179391088,52699.175712678,0.0,1.0
2017-05-09,40.41,40.5599,40.4072,40.5599,4360,27.4600596770219,27.5619221602088,27.4581569755347,27.5619221602088,6416.14046263092,0.0,1.0
2017-05-10,40.52,40.58,40.43,40.53,13636,27.534808664017,27.5755808387416,27.4736504019301,27.5416040264711,20066.6264560631,0.0,1.0
2017-05-11,40.37,40.3995,40.26,40.29,6965,27.4328782272055,27.4529245464451,27.3581292402103,27.3785153275726,10249.637229868,0.0,1.0
2017-05-12,40.82,40.82,40.6,40.6,6662,27.73866953764,27.73866953764,27.5891715636498,27.5891715636498,9803.74489955212,0.0,1.0
2017-05-15,41.05,41.0853,40.99,40.99,12938,27.8949628740843,27.9189505035473,27.8541906993597,27.8541906993597,19039.4553453025,0.0,1.0
2017-05-16,41.5634,41.5703,41.47,41.47,17199,28.2438367824779,28.2485255825712,28.1803680971566,28.1803680971566,25309.9082148599,0.0,1.0
2017-05-17,41.1122,41.37,41.1122,41.36,9758,27.9372300285488,28.1124144726155,27.9372300285488,28.1056191101614,14359.7932647598,0.0,1.0
2017-05-18,41.2276,41.238,40.99,40.99,9566,28.0156485112692,28.0227156882214,27.8541906993597,27.8541906993597,14077.2476297081,0.0,1.0
2017-05-19,41.76,41.845,41.61,41.61,9309,28.3774336083255,28.4351941891853,28.275503171514,28.275503171514,13699.0485244567,0.0,1.0
2017-05-22,42.046,42.106,41.96,42.0,22077,28.5717809745128,28.6125531492374,28.5133408574075,28.5405223072239,32488.3332553906,0.0,1.0
2017-05-23,42.11,42.24,42.084,42.18,6424,28.615271294219,28.7036110061223,28.5976033518384,28.6628388313977,9453.50603943604,0.0,1.0
2017-05-24,42.04,42.0446,41.87,41.93,17777,28.5677037570403,28.5708296237692,28.4521825953206,28.4929547700452,26160.4883037133,0.0,1.0
2017-05-25,42.0159,42.1432,41.97,42.04,14475,28.5513269335259,28.6378318975666,28.5201362198616,28.5677037570403,21301.2920175649,0.0,1.0
2017-05-26,41.9,41.9,41.74,41.74,49082,28.4725686826829,28.4725686826829,28.3638428834173,28.3638428834173,72228.6711437732,0.0,1.0
2017-05-30,41.83,41.84,41.746,41.746,31429,28.4250011455042,28.4317965079583,28.3679201008897,28.3679201008897,46250.6602293641,0.0,1.0
2017-05-31,41.91,42.09,41.86,42.03,10395,28.479364045137,28.6016805693108,28.4453872328665,28.5609083945862,15297.1972727175,0.0,1.0
2017-06-01,42.11,42.11,41.96,41.96,22081,28.615271294219,28.615271294219,28.5133408574075,28.5133408574075,32494.2196227875,0.0,1.0
2017-06-02,42.45,42.4736,42.3,42.34,15585,28.8463136176585,28.8623506730501,28.7443831808469,28.7715646306633,22934.7589702071,0.0,1.0
2017-06-05,42.2455,42.2599,42.1869,42.2494,6172,28.7073484554721,28.717133777406,28.6675276314911,28.7099986468292,9082.66489343075,0.0,1.0
2017-06-06,42.1101,42.21,42.07,42.07,6774,28.6153392478436,28.68322491876,28.5880898444026,28.5880898444026,9968.56318666557,0.0,1.0
2017-06-07,42.16,42.2,41.973,42.2,27176,28.6492481064895,28.6764295563059,28.5221748285978,28.6764295563059,39991.9800946005,0.0,1.0
2017-06-08,41.9601,42.06,41.9,42.04,13449,28.513408811032,28.5812944819485,28.4725686826829,28.5677037570403,19791.4387802577,0.0,1.0
2017-06-09,41.76,41.905,41.57,41.57,9994,28.3774336083255,28.47596636391,28.2483217216976,28.2483217216976,14707.0889411774,0.0,1.0
2017-06-12,41.6311,41.69,41.57,41.69,1336,28.2898413862921,28.3298660711468,28.2483217216976,28.3298660711468,1966.04671056764,0.0,1.0
2017-06-13,41.9231,41.95,41.8,41.8,8915,28.4882659699519,28.5065454949534,28.4046150581419,28.4046150581419,13119.2413358612,0.0,1.0
2017-06-14,41.73,42.26,41.73,42.26,7668,28.3570475209632,28.7172017310305,28.3570475209632,28.7172017310305,11284.1662998748,0.0,1.0
2017-06-15,41.3764,41.3764,41.14,41.14,8540,28.1167635045862,28.1167635045862,27.9561211361712,27.9561211361712,12567.3943924009,0.0,1.0
2017-06-16,41.7078,41.7361,41.55,41.56,3743,28.3419618163151,28.3611926920602,28.2347309967894,28.2415263592435,5508.1682916577,0.0,1.0
2017-06-19,41.86,41.8699,41.77,41.8699,24720,28.4453872328665,28.4521146416961,28.3842289707796,28.4521146416961,36377.7505128983,0.0,1.0
2017-06-20,41.38,41.58,41.3,41.58,33588,28.1192098350697,28.2551170841517,28.0648469354368,28.2551170841517,49427.8270318457,0.0,1.0
2017-06-21,41.35,41.38,41.24,41.3,27156,28.0988237477073,28.1192098350697,28.0240747607122,28.0648469354368,39962.548257616,0.0,1.0
2017-06-22,41.37,41.42,41.32,41.3504,10244,28.1124144726155,28.1463912848861,28.078437660345,28.0990955622055,15074.9869034843,0.0,1.0
2017-06-23,41.58,41.58,41.24,41.25,16612,28.2551170841517,28.2551170841517,28.0240747607122,28.0308701231663,24446.0837993635,0.0,1.0
2017-06-26,40.91,41.0718,40.855,41.07,94488,28.278900852741,28.3907445622979,28.2408822864516,28.3895003183103,136692.161414942,0.705,1.0
2017-06-27,40.8065,40.8896,40.7827,40.83,36812,28.2073568234509,28.2647994208809,28.1909051529475,28.2236011199564,53254.5068792526,0.0,1.0
2017-06-28,41.15,41.15,40.99,40.99,36924,28.4448000510949,28.4448000510949,28.3342005855257,28.3342005855257,53416.5329786354,0.0,1.0
2017-06-29,40.75,40.93,40.64,40.89,81632,28.1683013871718,28.2927257859372,28.0922642545929,28.2650759195449,118093.879864369,0.0,1.0
2017-06-30,40.8,40.85,40.58,40.84,25787,28.2028637201621,28.2374260531525,28.0507894550044,28.2305135865545,37305.0627212673,0.0,1.0
2017-07-03,40.8,40.89,40.76,40.76,13476,28.2028637201621,28.2650759195449,28.1752138537698,28.1752138537698,19495.2117435839,0.0,1.0
2017-07-05,40.65,40.7108,40.55,40.585,10841,28.099176721191,28.1412045181073,28.0300520552102,28.0542456883035,15683.2584232853,0.0,1.0
2017-07-06,40.43,40.54,40.34,40.38,11327,27.9471024560332,28.0231395886121,27.8848902566505,27.9125401230428,16386.3359616781,0.0,1.0
2017-07-07,40.54,40.54,40.29,40.44,7795,28.0231395886121,28.0231395886121,27.8503279236601,27.9540149226313,11276.7271847162,0.0,1.0
2017-07-10,40.58,40.6145,40.4,40.4,6037,28.0507894550044,28.0746374647678,27.926365056239,27.926365056239,8733.49608904836,0.0,1.0
2017-07-11,40.59,40.67,40.44,40.4454,45445,28.0577019216025,28.1130016543871,27.9540149226313,27.9577476545943,65743.5364861359,0.0,1.0
2017-07-12,41.13,41.16,40.99,40.99,17545,28.4309751178988,28.451712517693,28.3342005855257,28.3342005855257,25381.6778006217,0.0,1.0
2017-07-13,41.28,41.31,41.14,41.28,5993,28.5346621168699,28.5553995166642,28.4378875844968,28.5346621168699,8669.84297857659,0.0,1.0
2017-07-14,41.58,41.62,41.47,41.49,31888,28.7420361148123,28.7696859812046,28.6659989822334,28.6798239154296,46131.14515282,0.0,1.0
2017-07-17,41.58,41.63,41.5,41.53,9680,28.7420361148123,28.7765984478027,28.6867363820277,28.7074737818219,14003.6843037913,0.0,1.0
2017-07-18,41.6252,41.66,41.564,41.66,3826,28.7732804638356,28.7973358475969,28.7309761682554,28.7973358475969,5534.92728784149,0.0,1.0
2017-07-19,41.76,41.7694,41.6513,41.66,7889,28.8664605135777,28.8729582321799,28.7913220016566,28.7973358475969,11412.7133752696,0.0,1.0
2017-07-20,41.9321,41.9706,41.81,41.81,10507,28.9854240637307,29.0120370601333,28.9010228465681,28.9010228465681,15200.0734483404,0.0,1.0
2017-07-21,41.7425,41.7522,41.6,41.72,14024,28.8543636970311,28.8610687896312,28.7558610480085,28.8388106471854,20287.9823012778,0.0,1.0
2017-07-24,41.585,41.585,41.43,41.52,7556,28.7454923481113,28.7454923481113,28.6383491158411,28.7005613152238,10930.9750619264,0.0,1.0
2017-07-25,41.49,41.67,41.49,41.67,9764,28.6798239154296,28.804248314195,28.6798239154296,28.804248314195,14125.2038783283,0.0,1.0
2017-07-26,41.8772,41.94,41.65,41.71,11194,28.9474746221072,28.9908849123431,28.7904233809989,28.8318981805873,16193.9299686612,0.0,1.0
2017-07-27,41.77,41.95,41.64,41.91,100694,28.8733729801758,28.9977973789412,28.7835109144008,28.9701475125489,145670.143314666,0.0,1.0
2017-07-28,41.7003,41.7204,41.58,41.63,3287,28.8251930879872,28.8390871458493,28.7420361148123,28.7765984478027,4755.17668456219,0.0,1.0
2017-07-31,41.89,41.89,41.7674,41.83,8051,28.9563225793528,28.9563225793528,28.8715757388603,28.9148477797643,11647.0725547338,0.0,1.0
2017-08-01,42.11,42.2242,42.11,42.14,6524,29.1083968445105,29.1873372130606,29.1083968445105,29.1291342443047,9438.02028904282,0.0,1.0
2017-08-02,42.15,42.2,42.05,42.17,11199,29.1360467109028,29.1706090438932,29.066922044922,29.149871644099,16201.1632766693,0.0,1.0
2017-08-03,42.06,42.19,42.0391,42.11,7053,29.0738345115201,29.1636965772951,29.0593874563301,29.1083968445105,10203.3042763058,0.0,1.0
2017-08-04,42.1,42.21,41.99,42.21,15930,29.1014843779124,29.1775215104913,29.0254472453335,29.1775215104913,23045.3193139872,0.0,1.0
2017-08-07,42.02,42.06,41.95,41.95,6722,29.0461846451278,29.0738345115201,28.9977973789412,28.9977973789412,9724.45928616582,0.0,1.0
2017-08-08,41.85,42.01,41.8279,41.99,5941,28.9286727129604,29.0392721785297,28.9133961617787,29.0254472453335,8594.61657529176,0.0,1.0
2017-08-09,41.84,41.84,41.6401,41.7,10644,28.9217602463624,28.9217602463624,28.7835800390668,28.8249857139893,15398.2660877639,0.0,1.0
2017-08-10,41.3801,41.71,41.38,41.71,9838,28.6038559075167,28.8318981805873,28.6037867828507,28.8318981805873,14232.2568368491,0.0,1.0
2017-08-11,41.27,41.3575,41.21,41.29,11267,28.5277496502719,28.5882337330051,28.4862748506834,28.541574583468,16299.5362655802,0.0,1.0
2017-08-14,41.562,41.63,41.56,41.5869,4899,28.7295936749358,28.7765984478027,28.7282111816161,28.746805716765,7087.19518639189,0.0,1.0
2017-08-15,41.48,41.6,41.4091,41.5,40596,28.6729114488315,28.7558610480085,28.6239020606511,28.6867363820277,58728.6743798256,0.0,1.0
2017-08-16,41.8,41.83,41.59,41.59,13946,28.89411037997,28.9148477797643,28.7489485814104,28.7489485814104,20175.1426963506,0.0,1.0
2017-08-17,41.5,41.7,41.5,41.7,4494,28.6867363820277,28.8249857139893,28.6867363820277,28.8249857139893,6501.29723773121,0.0,1.0
2017-08-18,41.52,41.6,41.38,41.4,4023,28.7005613152238,28.7558610480085,28.6037867828507,28.6176117160469,5819.91962336286,0.0,1.0
2017-08-21,41.5198,41.57,41.4251,41.45,6043,28.7004230658919,28.7351236482142,28.6349620072081,28.6521740490373,8742.17605865814,0.0,1.0
2017-08-22,41.6468,41.6909,41.608,41.608,4353,28.7882113916875,28.818695369385,28.7613910212869,28.7613910212869,6297.31795190119,0.0,1.0
2017-08-23,41.76,41.76,41.6,41.6,4890,28.8664605135777,28.8664605135777,28.7558610480085,28.7558610480085,7074.17523197723,0.0,1.0
2017-08-24,41.6973,41.8,41.6701,41.73,8068,28.8231193480078,28.89411037997,28.804317438861,28.8457231137835,11671.6658019616,0.0,1.0
2017-08-25,41.88,41.97,41.72,41.81,6433,28.9494101127547,29.0116223121374,28.8388106471854,28.9010228465681,9306.37408329436,0.0,1.0
2017-08-28,41.9,41.96,41.88,41.89,5179,28.9632350459508,29.0047098455393,28.9494101127547,28.9563225793528,7492.26043484868,0.0,1.0
2017-08-29,41.78,41.89,41.66,41.66,13213,28.8802854467739,28.9563225793528,28.7973358475969,28.7973358475969,19114.7397423548,0.0,1.0
2017-08-30,41.72,41.798,41.706,41.79,9673,28.8388106471854,28.8927278866504,28.8291331939481,28.887197913372,13993.5576725799,0.0,1.0
2017-08-31,42.07,42.1128,41.8647,41.8647,15818,29.0807469781182,29.110332335158,28.9388340388596,28.9388340388596,22883.2932146044,0.0,1.0
2017-09-01,42.0787,42.19,42.0787,42.19,9018,29.0867608240585,29.1636965772951,29.0867608240585,29.1636965772951,13045.9943235114,0.0,1.0
2017-09-05,42.08,42.2889,41.97,42.15,12483,29.0876594447163,29.2320608719501,29.0116223121374,29.1360467109028,18058.6767731639,0.0,1.0
2017-09-06,42.46,42.49,42.3701,42.41,11383,29.3503331754433,29.3710705752375,29.2881901007265,29.3157708424529,16467.3490113694,0.0,1.0
2017-09-07,42.899,42.92,42.798,42.8292,4885,29.6537904590989,29.6683066389549,29.5839745464583,29.6055414422443,7066.94192396907,0.0,1.0
2017-09-08,42.77,42.94,42.75,42.94,3214,29.5646196399837,29.682131572151,29.5507947067875,29.682131572151,4649.57038764311,0.0,1.0
2017-09-11,43.1196,43.2,43.1,43.115,11201,29.8062794722525,29.8618557037011,29.7927310377203,29.8030997376174,16204.0565998726,0.0,1.0
2017-09-12,43.0683,43.12,43.02,43.02,4532,29.7708185186044,29.8065559709165,29.7374313049357,29.7374313049357,6556.2703785932,0.0,1.0
2017-09-13,42.73,42.94,42.7182,42.94,7364,29.5369697735914,29.682131572151,29.5288130630057,29.682131572151,10653.2160344131,0.0,1.0
2017-09-14,42.79,42.8275,42.64,42.65,4483,29.5784445731799,29.6043663229227,29.4747575742087,29.4816700408068,6485.38396011326,0.0,1.0
2017-09-15,42.94,42.94,42.8466,42.88,4858,29.682131572151,29.682131572151,29.617569134125,29.6406567725626,7027.88206072503,0.0,1.0
2017-09-18,42.94,42.9587,42.84,42.94,4740,29.682131572151,29.6950578846895,29.6130069061703,29.682131572151,6857.17599173253,0.0,1.0
2017-09-19,43.2268,43.2306,43.1255,43.23,4424,29.8803811141839,29.8830078514912,29.8103578275454,29.8825931034953,6400.03092561703,0.0,1.0
2017-09-20,43.1,43.33,42.9,43.29,7959,29.7927310377203,29.9517177694761,29.6544817057587,29.9240679030838,11513.9796873838,0.0,1.0
2017-09-21,42.9847,43.0,42.82,42.82,5234,29.7130302978445,29.7236063717395,29.5991819729741,29.5991819729741,7571.82682293839,0.0,1.0
2017-09-22,43.05,43.14,43.03,43.08,5662,29.7581687047299,29.8203809041126,29.7443437715338,29.7789061045242,8190.99798843661,0.0,1.0
2017-09-25,42.99,43.08,42.868,42.97,6582,29.7166939051414,29.7789061045242,29.6323618126449,29.7028689719453,9521.92666193745,0.0,1.0
2017-09-26,42.5868,42.64,42.48,42.64,16005,29.6522697164473,29.6893117282659,29.5779071814432,29.6893117282659,22986.4944747192,0.31,1.0
2017-09-27,42.5325,42.569,42.38,42.44,9317,29.6144617983694,29.6398759606133,29.5082793396789,29.5500560447375,13381.1414571046,0.0,1.0
2017-09-28,42.35,42.495,42.35,42.3832,29094,29.4873909871497,29.5883513577078,29.4873909871497,29.5105074306154,41785.0090751315,0.0,1.0
2017-09-29,42.66,42.69,42.48,42.48,11153,29.7032372966188,29.724125649148,29.5779071814432,29.5779071814432,16018.0176742607,0.0,1.0
2017-10-02,42.55,42.57,42.401,42.49,13945,29.6266466706781,29.640572239031,29.5229011864494,29.5848699656196,20027.9078694133,0.0,1.0
2017-10-03,42.6228,42.6348,42.49,42.49,4215,29.6773357394825,29.6856910804942,29.5848699656196,29.5848699656196,6053.61288415753,0.0,1.0
2017-10-04,42.28,42.3601,42.2632,42.3601,7556,29.4386514979147,29.4944233991679,29.4269540204983,29.4944233991679,10851.980771695,0.0,1.0
2017-10-05,42.32,42.3748,42.31,42.33,3807,29.4665026346204,29.5046586919072,29.459539850444,29.4734654187968,5467.64039145617,0.0,1.0
2017-10-06,42.2653,42.2653,42.1,42.12,12309,29.4284162051754,29.4284162051754,29.3133213827391,29.3272469510919,17678.2730702479,0.0,1.0
2017-10-09,42.364,42.43,42.34,42.36,8647,29.4971388849967,29.543093260561,29.4804282029732,29.4943537713261,12418.8827068351,0.0,1.0
2017-10-10,42.72,42.7744,42.54,42.54,5081,29.7450140016773,29.782891547597,29.6196838865017,29.6196838865017,7297.36822405799,0.0,1.0
2017-10-11,42.9554,42.9554,42.8263,42.9,3659,29.9089179411903,29.9089179411903,29.8190283974727,29.8703441168529,5255.08174214292,0.0,1.0
2017-10-12,42.978,42.9795,42.861,42.89,6641,29.924653833429,29.9256982510555,29.8431892585649,29.8633813326765,9537.85128438676,0.0,1.0
2017-10-13,43.1016,43.23,43.08,43.15,12908,30.0107138458496,30.1001159946749,29.9956742320285,30.0444137212635,18538.5611171306,0.0,1.0
2017-10-16,43.03,43.1,42.99,43.03,49329,29.9608603111464,30.0095998003814,29.9330091744407,29.9608603111464,70846.6595403575,0.0,1.0
2017-10-17,42.96,42.98,42.88,42.98,6081,29.9121208219114,29.9260463902643,29.8564185485001,29.9260463902643,8733.57531401234,0.0,1.0
2017-10-18,43.02,43.0457,42.9,42.9759,11521,29.95389752697,29.9717918823034,29.8703441168529,29.923191648752,16546.5418833639,0.0,1.0
2017-10-19,42.9271,42.99,42.84,42.84,6748,29.889213261971,29.9330091744407,29.8285674117944,29.8285674117944,9691.52544301188,0.0,1.0
2017-10-20,42.8599,42.91,42.8099,42.87,8503,29.8424233523055,29.8773069010293,29.8076094314233,29.8494557643236,12212.0688858817,0.0,1.0
2017-10-23,42.8133,42.9481,42.806,42.9,7168,29.8099767780433,29.9038351087415,29.8048939455945,29.8703441168529,10294.7324207927,0.0,1.0
2017-10-24,42.87,42.95,42.84,42.92,13348,29.8494557643236,29.905158037735,29.8285674117944,29.8842696852058,19170.4922367105,0.0,1.0
2017-10-25,42.6199,42.7138,42.48,42.7138,8413,29.6753165320713,29.7406970754879,29.5779071814432,29.7406970754879,12082.8102477859,0.0,1.0
2017-10-26,42.5999,42.6691,42.588,42.588,9747,29.6613909637185,29.7095734302193,29.6531052505485,29.6531052505485,13998.7105057849,0.0,1.0
2017-10-27,42.64,42.64,42.42,42.446,41787,29.6893117282659,29.6893117282659,29.5361304763846,29.5542337152433,60014.785667922,0.0,1.0
2017-10-30,42.85,42.8601,42.74,42.74,46344,29.8355301959708,29.842562607989,29.7589395700301,29.7589395700301,66559.5813768438,0.0,1.0
2017-10-31,43.081,43.1153,42.95,43.0,4429,29.9963705104462,30.0202528601713,29.905158037735,29.9399719586171,6360.96120140775,0.0,1.0
2017-11-01,43.24,43.381,43.24,43.38,4911,30.1070787788513,30.2052540357388,30.1070787788513,30.2045577573212,7053.21301876575,0.0,1.0
2017-11-02,43.35,43.3789,43.24,43.27,22417,30.1836694047919,30.2037918510618,30.1070787788513,30.1279671313805,32195.4543355064,0.0,1.0
2017-11-03,43.296,43.296,43.18,43.2232,2372,30.1460703702392,30.1460703702392,30.0653020737927,30.0953813014349,3406.68321737169,0.0,1.0
2017-11-06,43.56,43.56,43.36,43.36,7509,30.3298878724968,30.3298878724968,30.1906321889683,30.1906321889683,10784.4790384671,0.0,1.0
2017-11-07,43.421,43.52,43.361,43.52,5387,30.2331051724445,30.3020367357911,30.191328467386,30.3020367357911,7736.84759358403,0.0,1.0
2017-11-08,43.61,43.6137,43.47,43.48,7605,30.3647017933789,30.3672780235242,30.267222814909,30.2741855990854,10922.3549191027,0.0,1.0
2017-11-09,43.25,43.3,43.0601,43.24,8786,30.1140415630277,30.1488554839098,29.9818182915174,30.1070787788513,12618.5154923388,0.0,1.0
2017-11-10,43.06,43.17,43.0,43.17,4897,29.9817486636757,30.0583392896163,29.9399719586171,30.0583392896163,7033.10611950639,0.0,1.0
2017-11-13,42.69,42.69,42.5,42.5,11109,29.724125649148,29.724125649148,29.591832749796,29.591832749796,15954.8245623028,0.0,1.0
2017-11-14,42.68,42.7223,42.6,42.63,4009,29.7171628649716,29.7466154420379,29.6614605915602,29.6823489440895,5757.75422362694,0.0,1.0
2017-11-15,42.4007,42.4636,42.35,42.4,5876,29.5226923029241,29.5664882153938,29.4873909871497,29.5222049080318,8439.1528605717,0.0,1.0
2017-11-16,42.6861,42.72,42.6,42.66,8012,29.7214101633192,29.7450140016773,29.6614605915602,29.7032372966188,11506.8912047142,0.0,1.0
2017-11-17,42.53,42.561,42.47,42.54,3771,29.6127211023253,29.6343057332722,29.5709443972667,29.6196838865017,5415.9369362178,0.0,1.0
2017-11-20,42.54,42.63,42.54,42.6,4406,29.6196838865017,29.6823489440895,29.6196838865017,29.6614605915602,6327.92843833881,0.0,1.0
2017-11-21,42.79,42.88,42.77,42.88,31557,29.7937534909123,29.8564185485001,29.7798279225594,29.8564185485001,45322.387137689,0.0,1.0
2017-11-22,43.0201,43.1248,42.91,43.1201,9640,29.9539671548117,30.0268675051389,29.8773069010293,30.023594996576,13845.0363471598,0.0,1.0
2017-11-24,43.29,43.395,43.29,43.32,5385,30.1418926997334,30.2150019335858,30.1418926997334,30.1627810522627,7733.97517940411,0.0,1.0
2017-11-27,43.13,43.35,43.1001,43.35,20398,30.0304881529106,30.1836694047919,30.0096694282231,30.1836694047919,29295.7522208886,0.0,1.0
2017-11-28,43.32,43.36,43.1616,43.21,62594,30.1627810522627,30.1906321889683,30.0524905509081,30.086190426322,89897.9465886017,0.0,1.0
2017-11-29,43.25,43.39,43.21,43.34,24364,30.1140415630277,30.2115205414976,30.086190426322,30.1767066206155,34991.7495396475,0.0,1.0
2017-11-30,43.41,43.6,43.34,43.54,22388,30.2254461098505,30.3577390092025,30.1767066206155,30.315962304144,32153.8043298977,0.0,1.0
2017-12-01,43.33,43.37,43.25,43.34,9052,30.1697438364391,30.1975949731448,30.1140415630277,30.1767066206155,13000.5465782667,0.0,1.0
2017-12-04,43.335,43.44,43.32,43.4,21919,30.1732252285273,30.2463344623797,30.1627810522627,30.218483325674,31480.2232047091,0.0,1.0
2017-12-05,43.21,43.379,43.1528,43.25,4414,30.086190426322,30.2038614789035,30.0463633008329,30.1140415630277,6339.41809505845,0.0,1.0
2017-12-06,42.93,43.05,42.92,42.96,18236,29.8912324693822,29.9747858794992,29.8842696852058,29.9121208219114,26190.6724924073,0.0,1.0
2017-12-07,42.93,43.07,42.89,42.89,7838,29.8912324693822,29.9887114478521,29.8633813326765,29.8633813326765,11256.9911710621,0.0,1.0
2017-12-08,43.06,43.11,42.96,42.96,5514,29.9817486636757,30.0165625845578,29.9121208219114,29.9121208219114,7919.24589400821,0.0,1.0
2017-12-11,43.06,43.12,42.94,42.94,13372,29.9817486636757,30.0235253687342,29.8981952535586,29.8981952535586,19204.9612068694,0.0,1.0
2017-12-12,43.26,43.28,43.1,43.1,5867,30.1210043472041,30.134929915557,30.0095998003814,30.0095998003814,8426.22699676211,0.0,1.0
2017-12-13,43.23,43.28,43.04,43.15,13348,30.1001159946749,30.134929915557,29.9678230953228,30.0444137212635,19170.4922367105,0.0,1.0
2017-12-14,42.86,43.06,42.85,43.04,4206,29.8424929801472,29.9817486636757,29.8355301959708,29.9678230953228,6040.68702034795,0.0,1.0
2017-12-15,42.93,42.93,42.81,42.81,31707,29.8912324693822,29.8912324693822,29.8076790592651,29.8076790592651,45537.8182011822,0.0,1.0
2017-12-18,43.32,43.47,43.27,43.27,18497,30.1627810522627,30.267222814909,30.1279671313805,30.1279671313805,26565.5225428854,0.0,1.0
2017-12-19,43.27,43.39,43.19,43.39,14637,30.1279671313805,30.2115205414976,30.0722648579692,30.2115205414976,21021.7631756617,0.0,1.0
2017-12-20,43.15,43.28,43.14,43.24,5677,30.0444137212635,30.134929915557,30.037450937087,30.1070787788513,8153.34764967077,0.0,1.0
2017-12-21,43.42,43.48,43.25,43.25,6152,30.2324088940269,30.2741855990854,30.1140415630277,30.1140415630277,8835.54601739908,0.0,1.0
2017-12-22,43.48,43.5,43.39,43.46,12387,30.2741855990854,30.2881111674383,30.2115205414976,30.2602600307326,17790.2972232644,0.0,1.0
2017-12-26,43.22,43.28,43.1,43.16,105439,30.3438482547705,30.3859729862672,30.2595987917772,30.3017235232739,150181.135291024,0.36005,1.0
2017-12-27,43.27,43.36,43.22,43.23,86819,30.3789521976844,30.4421392949294,30.3438482547705,30.3508690433533,123659.897996296,0.0,1.0
2017-12-28,43.27,43.41,43.25,43.41,12493,30.3789521976844,30.4772432378433,30.3649106205189,30.4772432378433,17794.2973965114,0.0,1.0
2017-12-29,43.4,43.54,43.39,43.54,14375,30.4702224492606,30.5685134894195,30.4632016606778,30.5685134894195,20474.9079544426,0.0,1.0
2018-01-02,43.79,43.79,43.59,43.61,11694,30.7440332039889,30.7440332039889,30.6036174323334,30.6176590094989,16656.2485996001,0.0,1.0
2018-01-03,44.0,44.0,43.82,43.82,4540,30.8914697642273,30.8914697642273,30.7650955697373,30.7650955697373,6466.51006004656,0.0,1.0
2018-01-04,44.53,44.63,44.47,44.48,19268,31.2635715591146,31.3337794449424,31.2214468276179,31.2284676162007,27444.2105367791,0.0,1.0
2018-01-05,44.83,44.84,44.65,44.65,8893,31.4741952165979,31.4812160051807,31.3478210221079,31.3478210221079,12666.6682740075,0.0,1.0
2018-01-08,44.7,44.76,44.66,44.71,8343,31.3829249650218,31.4250496965185,31.3548418106907,31.3899457536046,11883.2804914028,0.0,1.0
2018-01-09,44.74,44.77,44.6,44.73,11176,31.4110081193529,31.4320704851013,31.312717079194,31.4039873307701,15918.4397425287,0.0,1.0
2018-01-10,44.53,44.67,44.51,44.67,16391,31.2635715591146,31.3618625992735,31.249529981949,31.3618625992735,23346.3802630447,0.0,1.0
2018-01-11,44.92,44.93,44.72,44.72,37003,31.5373823138429,31.5444031024257,31.3969665421874,31.3969665421874,52704.9056722254,0.0,1.0
2018-01-12,45.39,45.43,45.1,45.1,13572,31.8673593772336,31.8954425315647,31.663756508333,31.663756508333,19331.1617918396,0.0,1.0
2018-01-16,45.49,45.64,45.47,45.61,12662,31.9375672630613,32.042879091803,31.9235256858958,32.0218167260547,18035.0110969845,0.0,1.0
2018-01-17,45.62,45.78,45.45,45.56,7696,32.0288375146375,32.1411701319619,31.9094841087302,31.9867127831408,10961.731590775,0.0,1.0
2018-01-18,45.49,45.62,45.37,45.48,8399,31.9375672630613,32.0288375146375,31.853317800068,31.9305464744786,11963.0436110862,0.0,1.0
2018-01-19,45.64,45.69,45.54,45.65,18634,32.042879091803,32.0779830347169,31.9726712059752,32.0498998803858,26541.1780746493,0.0,1.0
2018-01-22,45.97,46.01,45.73,45.73,19033,32.2745651150347,32.3026482693658,32.106066189048,32.106066189048,27109.4903023935,0.0,1.0
2018-01-23,45.97,46.04,45.84,45.95,156992,32.2745651150347,32.3237106351142,32.1832948634586,32.2605235378692,223610.208666703,0.0,1.0
2018-01-24,46.12,46.29,45.98,46.23,9653,32.3798769437764,32.4992303496837,32.2815859036175,32.457105618187,13749.167755425,0.0,1.0
2018-01-25,45.99,46.39,45.92,46.39,11080,32.2886066922003,32.5694382355114,32.2394611721208,32.5694382355114,15781.7029659286,0.0,1.0
2018-01-26,46.31,46.39,46.16,46.16,10143,32.5132719268492,32.5694382355114,32.4079600981075,32.4079600981075,14447.0950526547,0.0,1.0
2018-01-29,46.07,46.15,45.88,46.03,21789,32.3447730008625,32.4009393095248,32.2113780177897,32.3166898465314,31034.9752639548,0.0,1.0
2018-01-30,45.78,45.85,45.63,45.85,22923,32.1411701319619,32.1903156520414,32.0358583032203,32.1903156520414,32650.1784375435,0.0,1.0
2018-01-31,45.71,45.85,45.64,45.85,18622,32.0920246118825,32.1903156520414,32.042879091803,32.1903156520414,26524.0859775742,0.0,1.0
2018-02-01,45.73,45.87,45.7,45.7,72431,32.106066189048,32.2043572292069,32.0850038232997,32.0850038232997,103166.473603355,0.0,1.0
2018-02-02,44.78,45.34,44.78,45.33,9243,31.439091273684,31.8322554343197,31.439091273684,31.8252346457369,13165.1877720287,0.0,1.0
2018-02-05,42.87,44.43,42.77,44.33,23902,30.0981206543733,31.1933636732868,30.0279127685455,31.123155787459,34044.6086905799,0.0,1.0
2018-02-06,43.77,43.84,42.83,42.83,50150,30.7299916268234,30.7791371469028,30.0700375000422,30.0700375000422,71430.7223593249,0.0,1.0
2018-02-07,43.26,43.73,43.23,43.5,13746,30.3719314091016,30.7019084724923,30.3508690433533,30.5404303350883,19578.9971994274,0.0,1.0
2018-02-08,42.46,43.13,42.33,43.13,18141,29.8102683224793,30.2806611575255,29.7189980709032,30.2806611575255,25838.9777531508,0.0,1.0
2018-02-09,42.42,42.42,41.36,42.38,29098,29.7821851681482,29.7821851681482,29.0379815783736,29.7541020138171,41445.4867240606,0.0,1.0
2018-02-12,42.9,42.99,42.53,42.53,14050,30.1191830201216,30.1823701173666,29.8594138425588,29.8594138425588,20011.9969919943,0.0,1.0
2018-02-13,42.8,42.82,42.57,42.57,10701,30.0489751342938,30.0630167114594,29.8874969968899,29.8874969968899,15241.8775666428,0.0,1.0
2018-02-14,43.5,43.5,42.94,42.94,3707,30.5404303350883,30.5404303350883,30.1472661744527,30.1472661744527,5280.03365475609,0.0,1.0
2018-02-15,43.7,43.76,43.47,43.47,10141,30.6808461067439,30.7229708382406,30.51936796934,30.51936796934,14444.2463698089,0.0,1.0
2018-02-16,43.91,44.03,43.75,43.75,15039,30.8282826669823,30.9125321299756,30.7159500496578,30.7159500496578,21420.67065926,0.0,1.0
2018-02-20,43.42,43.61,43.42,43.44,5854,30.4842640264261,30.6176590094989,30.4842640264261,30.4983056035917,8338.09468976048,0.0,1.0
2018-02-21,43.28,43.52,43.15,43.36,8163,30.3859729862672,30.5544719122539,30.2947027346911,30.4421392949294,11626.8990352776,0.0,1.0
2018-02-22,43.36,43.5614,43.2601,43.373,10699,30.4421392949294,30.5835379769866,30.3720016169875,30.451266320087,15239.028883797,0.0,1.0
2018-02-23,43.93,43.93,43.74,43.77,2644,30.8423242441478,30.8423242441478,30.708929261075,30.7299916268234,3765.95872219452,0.0,1.0
2018-02-26,44.35,44.35,44.0,44.1,6122,31.1371973646245,31.1371973646245,30.8914697642273,30.9616776500551,8719.81819110245,0.0,1.0
2018-02-27,43.66,44.02,43.66,44.02,2666,30.6527629524128,30.9055113413928,30.6527629524128,30.9055113413928,3797.29423349871,0.0,1.0
2018-02-28,43.11,43.61,43.09,43.61,11958,30.26661958036,30.6176590094989,30.2525780031944,30.6176590094989,17032.2747352504,0.0,1.0
2018-03-01,42.56,42.92,42.37,42.84,14493,29.8804762083071,30.1332245972872,29.7470812252343,30.0770582886249,20642.9802423469,0.0,1.0
2018-03-02,42.7,42.7,42.3,42.37,7782,29.978767248466,29.978767248466,29.6979357051549,29.7470812252343,11084.2249531459,0.0,1.0
2018-03-05,43.09,43.09,42.55,42.55,4794,30.2525780031944,30.2525780031944,29.8734554197243,29.8734554197243,6828.29278146767,0.0,1.0
2018-03-06,43.35,43.45,43.3,43.36,4599,30.4351185063467,30.5053263921744,30.4000145634328,30.4421392949294,6550.5462039987,0.0,1.0
2018-03-07,43.3,43.3,43.14,43.22,3738,30.4000145634328,30.4000145634328,30.2876819461083,30.3438482547705,5324.18823886652,0.0,1.0
2018-03-08,43.33,43.45,43.27,43.44,6598,30.4210769291811,30.5053263921744,30.3789521976844,30.4983056035917,9397.80470841128,0.0,1.0
2018-03-09,43.58,43.58,43.43,43.43,4490,30.5965966437506,30.5965966437506,30.4912848150089,30.4912848150089,6395.29298890067,0.0,1.0
2018-03-12,43.83,43.85,43.72,43.74,36340,30.77211635832,30.7861579354856,30.6948876839095,30.708929261075,51760.5673088309,0.0,1.0
2018-03-13,43.52,43.89,43.52,43.89,1136,30.5544719122539,30.8142410898167,30.5544719122539,30.8142410898167,1618.05185643456,0.0,1.0
2018-03-14,43.59,43.75,43.52,43.75,4126,30.6036174323334,30.7159500496578,30.5544719122539,30.7159500496578,5876.83271095861,0.0,1.0
2018-03-15,43.5,43.66,43.46,43.6,6397,30.5404303350883,30.6527629524128,30.5123471807572,30.6106382209161,9111.51208240483,0.0,1.0
2018-03-16,43.62,43.62,43.52,43.62,2943,30.6246797980817,30.6246797980817,30.5544719122539,30.6246797980817,4191.83680764692,0.0,1.0
2018-03-19,43.12,43.33,43.07,43.33,4164,30.2736403689427,30.4210769291811,30.2385364260288,30.4210769291811,5930.9576850295,0.0,1.0
2018-03-20,42.95,42.97,42.83,42.83,3276,30.294098946873,30.3082056285712,30.2094588566838,30.2094588566838,4644.60752725321,0.19914,1.0
2018-03-21,43.14,43.22,42.9,42.9,10829,30.4281124230058,30.4845391497986,30.2588322426275,30.2588322426275,15353.008215087,0.0,1.0
2018-03-22,42.31,42.73,42.31,42.73,27879,29.8426851325307,30.1389254481928,29.8426851325307,30.1389254481928,39525.9503212127,0.0,1.0
2018-03-23,42.15,42.67,42.15,42.57,7662,29.7298316789452,30.0966054030982,29.7298316789452,30.0260719946073,10862.9373851692,0.0,1.0
2018-03-26,42.94,42.95,42.53,42.84,8950,30.2870456060239,30.294098946873,29.9978586312109,30.2165121975329,12689.0223958841,0.0,1.0
2018-03-27,42.5,43.16,42.5,43.14,5306,29.9766986086636,30.442219104704,29.9766986086636,30.4281124230058,7522.67629414089,0.0,1.0
2018-03-28,43.03,43.15,42.91,42.99,5595,30.3505256736657,30.4351657638549,30.2658855834766,30.3223123102693,7932.4112072594,0.0,1.0
2018-03-29,43.38,43.46,43.18,43.25,4954,30.5973926033841,30.6538193301769,30.4563257864022,30.5056991723459,7023.62200549832,0.0,1.0
2018-04-02,42.73,43.11,42.46,43.05,7199,30.1389254481928,30.4069524004585,29.9484852452672,30.3646323553639,10206.5108634603,0.0,1.0
2018-04-03,42.98,43.04,42.8,43.0,5783,30.3152589694202,30.3575790145148,30.1882988341365,30.3293656511184,8198.95156596624,0.0,1.0
2018-04-04,43.3,43.3,42.88,42.88,7534,30.5409658765914,30.5409658765914,30.2447255609293,30.2447255609293,10681.46309839,0.0,1.0
2018-04-05,43.55,43.56,43.43,43.43,9143,30.7172993978188,30.7243527386679,30.6326593076296,30.6326593076296,12962.6515939183,0.0,1.0
2018-04-06,43.38,43.7,43.26,43.65,6063,30.5973926033841,30.8230995105553,30.512752513195,30.7878328063098,8595.92656829558,0.0,1.0
2018-04-09,43.64,43.8,43.58,43.65,3431,30.7807794654607,30.8936329190462,30.7384594203661,30.7878328063098,4864.36154639981,0.0,1.0
2018-04-10,44.05,44.05,43.96,43.96,5086,31.0699664402737,31.0699664402737,31.0064863726318,31.0064863726318,7210.76736373927,0.0,1.0
2018-04-11,43.98,44.21,43.96,43.99,6584,31.02059305433,31.1828198938592,31.0064863726318,31.0276463951791,9334.58362620122,0.0,1.0
2018-04-12,44.06,44.08,43.95,43.95,7563,31.0770197811228,31.091126462821,30.9994330317827,30.9994330317827,10722.5783664884,0.0,1.0
2018-04-13,44.02,44.16,44.02,44.14,42270,31.0488064177264,31.1475531896137,31.0488064177264,31.1334465079155,59929.0476730749,0.0,1.0
2018-04-16,44.17,44.24,44.13,44.24,5404,31.1546065304628,31.2039799164065,31.1263931670664,31.2039799164065,7661.61754495617,0.0,1.0
2018-04-17,44.42,44.44,44.25,44.3,5850,31.3309400516903,31.3450467333885,31.2110332572556,31.2462999615011,8293.94201295217,0.0,1.0
2018-04-18,44.58,44.65,44.52,44.52,8451,31.4437935052758,31.4931668912195,31.4014734601812,31.4014734601812,11981.5562310186,0.0,1.0
2018-04-19,44.34,44.56,44.34,44.52,13719,31.2745133248975,31.4296868235776,31.2745133248975,31.4014734601812,19450.3573462719,0.0,1.0
2018-04-20,44.31,44.42,44.3,44.33,1808,31.2533533023502,31.3309400516903,31.2462999615011,31.2674599840484,2563.32430075513,0.0,1.0
2018-04-23,44.19,44.37,44.19,44.31,5568,31.168713212161,31.2956733474448,31.168713212161,31.2533533023502,7894.13147489193,0.0,1.0
2018-04-24,44.13,44.42,44.08,44.41,7661,31.1263931670664,31.3309400516903,31.091126462821,31.3238867108412,10861.5196173037,0.0,1.0
2018-04-25,44.2,44.2,43.93,43.93,81374,31.1757665530101,31.1757665530101,30.9853263500845,30.9853263500845,115369.442284098,0.0,1.0
2018-04-26,44.58,44.58,44.43,44.45,31579,31.4437935052758,31.4437935052758,31.3379933925394,31.3521000742376,44771.6914234217,0.0,1.0
2018-04-27,44.57,44.59,44.31,44.41,4996,31.4367401644267,31.4508468461249,31.2533533023502,31.3238867108412,7083.16825584771,0.0,1.0
2018-04-30,44.37,44.55,44.37,44.5,7435,31.2956733474448,31.4226334827285,31.2956733474448,31.387366778483,10541.1040797093,0.0,1.0
2018-05-01,44.12,44.25,43.97,44.23,8735,31.1193398262173,31.2110332572556,31.0135397134809,31.1969265755574,12384.2023048098,0.0,1.0
2018-05-02,44.12,44.41,44.12,44.29,5432,31.1193398262173,31.3238867108412,31.1193398262173,31.239246620652,7701.31504518911,0.0,1.0
2018-05-03,44.25,44.28,44.09,44.09,1766,31.2110332572556,31.2321932798029,31.0981798036701,31.0981798036701,2503.77805040574,0.0,1.0
2018-05-04,44.43,44.43,44.36,44.39,3237,31.3379933925394,31.3379933925394,31.2886200065957,31.309780029143,4589.3145805002,0.0,1.0
2018-05-07,44.5,44.62,44.44,44.5,8692,31.387366778483,31.4720068686722,31.3450467333885,31.387366778483,12323.2382865949,0.0,1.0
2018-05-08,44.28,44.28,44.13,44.24,5075,31.2321932798029,31.2321932798029,31.1263931670664,31.2039799164065,7195.1719172192,0.0,1.0
2018-05-09,44.54,44.58,44.32,44.32,7772,31.4155801418794,31.4437935052758,31.2604066431993,31.2604066431993,11018.89185037,0.0,1.0
2018-05-10,44.79,44.79,44.55,44.66,7188,31.5919136631069,31.5919136631069,31.4226334827285,31.5002202320686,10190.9154169402,0.0,1.0
2018-05-11,44.85,44.98,44.85,44.88,1944,31.6342337082014,31.7259271392397,31.6342337082014,31.6553937307487,2756.14073045796,0.0,1.0
2018-05-14,44.85,44.97,44.83,44.86,25925,31.6342337082014,31.7188737983906,31.6201270265033,31.6412870490505,36755.6319121001,0.0,1.0
2018-05-15,44.36,44.52,44.36,44.38,1899,31.2886200065957,31.4014734601812,31.2886200065957,31.3027266882939,2692.34117651217,0.0,1.0
2018-05-16,44.4,44.43,44.21,44.28,6987,31.3168333699921,31.3379933925394,31.1828198938592,31.2321932798029,9905.94407598236,0.0,1.0
2018-05-17,44.57,44.69,44.53,44.53,4107,31.4367401644267,31.5213802546159,31.4085268010303,31.4085268010303,5822.77262345207,0.0,1.0
2018-05-18,44.45,44.48,44.41,44.46,26996,31.3521000742376,31.3732600967848,31.3238867108412,31.3591534150867,38274.0612960097,0.0,1.0
2018-05-21,44.67,44.67,44.54,44.63,38109,31.5072735729177,31.5072735729177,31.4155801418794,31.4790602095213,54029.715584888,0.0,1.0
2018-05-22,44.66,44.82,44.66,44.81,4658,31.5002202320686,31.6130736856542,31.5002202320686,31.6060203448051,6603.96271732158,0.0,1.0
2018-05-23,44.06,44.08,43.86,44.0,10961,31.0770197811228,31.091126462821,30.9359529641408,31.0346997360282,15540.153573328,0.0,1.0
2018-05-24,43.859,43.859,43.64,43.64,1858,30.9352476300559,30.9352476300559,30.7807794654607,30.7807794654607,2634.21269402823,0.0,1.0
2018-05-25,43.22,43.32,43.13,43.13,47448,30.4845391497986,30.5550725582896,30.4210590821567,30.4210590821567,67270.2496804367,0.0,1.0
2018-05-29,42.3,42.62,42.14,42.51,79023,29.8356317916816,30.0613386988527,29.7227783380961,29.9837519495127,112036.270032397,0.0,1.0
2018-05-30,43.04,43.12,42.7169,42.91,27036,30.3575790145148,30.4140057413076,30.1296855716805,30.2658855834766,38330.7720106283,0.0,1.0
2018-05-31,43.01,43.05,42.82,43.05,11221,30.3364189919675,30.3646323553639,30.2024055158347,30.3646323553639,15908.7732183481,0.0,1.0
2018-06-01,43.19,43.29,43.06,43.2,14405,30.4633791272513,30.5339125357423,30.371685696213,30.4704324681004,20422.9461019788,0.0,1.0
2018-06-04,43.44,43.66,43.44,43.66,2363,30.6397126484787,30.7948861471589,30.6397126484787,30.7948861471589,3350.1854660865,0.0,1.0
2018-06-05,43.38,43.43,43.3,43.38,18394,30.5973926033841,30.6326593076296,30.5409658765914,30.5973926033841,26078.4221173064,0.0,1.0
2018-06-06,43.83,43.83,43.51,43.59,7947,30.9147929415935,30.9147929415935,30.6890860344224,30.7455127612152,11267.0012268258,0.0,1.0
2018-06-07,43.77,44.05,43.72,43.97,11754,30.8724728964989,31.0699664402737,30.8372061922535,31.0135397134809,16664.4434906393,0.0,1.0
2018-06-08,43.64,43.71,43.59,43.66,69818,30.7807794654607,30.8301528514044,30.7455127612152,30.7948861471589,98985.7168308196,0.0,1.0
2018-06-11,43.94,44.01,43.77,43.79,11304,30.9923796909336,31.0417530768773,30.8724728964989,30.8865795781971,16026.4479511814,0.0,1.0
2018-06-12,43.73,43.96,43.67,43.96,17318,30.8442595331025,31.0064863726318,30.801939488008,31.0064863726318,24552.9038940694,0.0,1.0
2018-06-13,43.66,43.82,43.57,43.82,3128,30.7948861471589,30.9077396007444,30.731406079517,30.9077396007444,4434.77788316485,0.0,1.0
2018-06-14,43.6,43.78,43.59,43.68,27779,30.7525661020643,30.879526237348,30.7455127612152,30.8089928288571,39384.1735346664,0.0,1.0
2018-06-15,43.37,43.41,43.25,43.41,9406,30.590339262535,30.6185526259314,30.5056991723459,30.6185526259314,13335.5245425348,0.0,1.0
2018-06-18,42.94,42.94,42.79,42.79,20826,30.2870456060239,30.2870456060239,30.1812454932874,30.1812454932874,29526.4335661097,0.0,1.0
2018-06-19,42.68,42.72,42.47,42.5,3933,30.1036587439473,30.1318721073437,29.9555385861163,29.9766986086636,5576.0810148617,0.0,1.0
2018-06-20,42.66,42.78,42.61,42.78,5430,30.0895520622491,30.1741921524383,30.0542853580036,30.1741921524383,7698.47950945819,0.0,1.0
2018-06-21,42.4,42.46,42.39,42.46,4565,29.9061652001726,29.9484852452672,29.8991118593235,29.9484852452672,6472.11030583362,0.0,1.0
2018-06-22,42.86,42.96,42.73,42.89,19829,30.2306188792311,30.3011522877221,30.1389254481928,30.2517789017784,28112.9190042442,0.0,1.0
2018-06-25,41.79,41.81,41.68,41.71,83334,29.9728686445825,29.9872131617611,29.8939738001005,29.9154905758683,116189.341143676,0.70457,1.0
2018-06-26,41.73,41.85,41.68,41.76,38756,29.9298350930469,30.0159021961182,29.8939738001005,29.9513518688147,54035.976976556,0.0,1.0
2018-06-27,41.37,41.96,41.37,41.82,48003,29.6716337838329,30.0947970406002,29.6716337838329,29.9943854203503,66928.7078853758,0.0,1.0
2018-06-28,41.65,41.7,41.43,41.51,26511,29.8724570243327,29.908318317279,29.7146673353686,29.7720454040828,36963.2517707059,0.0,1.0
2018-06-29,41.84,42.06,41.84,41.96,22827,30.0087299375289,30.166519626493,30.0087299375289,30.0947970406002,31826.7944690847,0.0,1.0
2018-07-02,41.57,41.58,41.41,41.5,38458,29.8150789556185,29.8222512142077,29.70032281819,29.7648731454935,53620.4872165443,0.0,1.0
2018-07-03,41.82,42.07,41.82,42.0,3402,29.9943854203503,30.1736918850822,29.9943854203503,30.1234860749573,4743.27571664372,0.0,1.0
2018-07-05,42.499,42.545,42.401,42.46,11856,30.4813817785622,30.5143741680728,30.4110936443873,30.453409970064,16530.3577003315,0.0,1.0
2018-07-06,42.89,42.92,42.73,42.73,24131,30.7618170894028,30.7833338651707,30.6470609519744,30.6470609519744,33644.9107343708,0.0,1.0
2018-07-09,43.14,43.17,43.07,43.1,4985,30.9411235541347,30.9626403299025,30.8909177440098,30.9124345197776,6950.39078408845,0.0,1.0
2018-07-10,43.22,43.22,43.14,43.15,6600,30.9985016228489,30.9985016228489,30.9411235541347,30.948295812724,9202.12220160157,0.0,1.0
2018-07-11,42.34,42.69,42.29,42.6,14192,30.3673428669927,30.6183719176173,30.3314815740463,30.5538215903138,19787.3512553226,0.0,1.0
2018-07-12,42.5,42.56,42.43,42.44,43587,30.4820990044211,30.5251325559567,30.4318931942962,30.4390654528854,60771.6515759404,0.0,1.0
2018-07-13,42.51,42.52,42.44,42.44,5085,30.4892712630104,30.4964435215996,30.4390654528854,30.4390654528854,7089.8168780521,0.0,1.0
2018-07-16,42.46,42.47,42.39,42.47,7128,30.453409970064,30.4605822286533,30.403204159939,30.4605822286533,9938.29197772968,0.0,1.0
2018-07-17,42.46,42.48,42.25,42.27,7887,30.453409970064,30.4677544872425,30.3027925396892,30.3171370568677,10996.5360309139,0.0,1.0
2018-07-18,42.45,42.45,42.32,42.37,9268,30.4462377114747,30.4462377114747,30.3529983498141,30.3888596427605,12922.010388552,0.0,1.0
2018-07-19,42.24,42.33,42.11,42.15,16025,30.2956202810999,30.3601706084034,30.2023809194393,30.2310699537964,22343.0315576765,0.0,1.0
2018-07-20,42.47,42.48,42.26,42.26,2500,30.4605822286533,30.4677544872425,30.3099647982785,30.3099647982785,3485.65234909149,0.0,1.0
2018-07-23,42.53,42.59,42.45,42.59,4239,30.5036157801889,30.5466493317246,30.4462377114747,30.5466493317246,5910.27212311955,0.0,1.0
2018-07-24,42.62,42.85,42.58,42.79,5532,30.5681661074924,30.7331280550457,30.5394770731353,30.6900945035101,7713.05151806967,0.0,1.0
2018-07-25,42.99,42.99,42.63,42.7,5001,30.8335396752956,30.8335396752956,30.5753383660817,30.6255441762066,6972.69895912263,0.0,1.0
2018-07-26,42.79,42.91,42.79,42.85,11184,30.6900945035101,30.7761616065814,30.6900945035101,30.7331280550457,15593.4143488957,0.0,1.0
2018-07-27,43.0,43.2,42.97,43.1,2429,30.8407119338849,30.9841571056704,30.819195158117,30.9124345197776,3386.6598223773,0.0,1.0
2018-07-30,43.2,43.35,43.2,43.25,3486,30.9841571056704,31.0917409845095,30.9841571056704,31.0200183986167,4860.39363557318,0.0,1.0
2018-07-31,43.34,43.51,43.31,43.43,5022,31.0845687259202,31.2064971219379,31.0630519501524,31.1491190532237,7001.97843885501,0.0,1.0
2018-08-01,43.0,43.16,43.0,43.16,3709,30.8407119338849,30.9554680713133,30.8407119338849,30.9554680713133,5171.31382511214,0.0,1.0
2018-08-02,42.76,42.76,42.55,42.64,10025,30.6685777277422,30.6685777277422,30.5179602973675,30.5825106246709,13977.4659198569,0.0,1.0
2018-08-03,42.89,42.89,42.67,42.69,8088,30.7618170894028,30.7618170894028,30.6040274004388,30.6183719176173,11276.7824797808,0.0,1.0
2018-08-06,42.72,42.81,42.58,42.58,26484,30.6398886933851,30.7044390206886,30.5394770731353,30.5394770731353,36925.6067253358,0.0,1.0
2018-08-07,43.09,43.09,42.58,42.58,5025,30.9052622611883,30.9052622611883,30.5394770731353,30.5394770731353,7006.16122167392,0.0,1.0
2018-08-08,43.02,43.08,42.87,42.89,6319,30.8550564510634,30.8980900025991,30.7474725722243,30.7618170894028,8810.33487756368,0.0,1.0
2018-08-09,42.71,42.94,42.71,42.93,7215,30.6327164347959,30.7976783823492,30.6327164347959,30.7905061237599,10059.5926794781,0.0,1.0
2018-08-10,41.89,42.01,41.87,41.97,11612,30.0445912304753,30.1306583335466,30.0302467132967,30.1019692991895,16190.1580310602,0.0,1.0
2018-08-13,41.81,41.96,41.72,41.94,23259,29.9872131617611,30.0947970406002,29.9226628344576,30.0804525234216,32429.1151950076,0.0,1.0
2018-08-14,41.7856,41.87,41.7136,41.87,7876,29.9697128508032,30.0302467132967,29.9180725889604,30.0302467132967,10981.1991605779,0.0,1.0
2018-08-15,41.08,41.17,40.98,41.13,16915,29.463638284744,29.5281886120474,29.3919156988512,29.4994995776903,23583.923793953,0.0,1.0
2018-08-16,41.38,41.55,41.37,41.37,4045,29.6788060424222,29.8007344384399,29.6716337838329,29.6716337838329,5639.78550083005,0.0,1.0
2018-08-17,41.72,41.72,41.36,41.36,3475,29.9226628344576,29.9226628344576,29.6644615252437,29.6644615252437,4845.05676523718,0.0,1.0
2018-08-20,41.82,41.94,41.77,41.77,82454,29.9943854203503,30.0804525234216,29.958524127404,29.958524127404,114962.391516796,0.0,1.0
2018-08-21,42.13,42.21,42.04,42.13,5960,30.2167254366179,30.2741035053321,30.1521751093144,30.2167254366179,8309.79520023413,0.0,1.0
2018-08-22,42.32,42.41,42.28,42.37,20650,30.3529983498141,30.4175486771176,30.324309315457,30.3888596427605,28791.4884034958,0.0,1.0
2018-08-23,42.02,42.17,42.0,42.13,80556,30.1378305921359,30.245414470975,30.1234860749573,30.2167254366179,112316.084253366,0.0,1.0
2018-08-24,42.3,42.32,42.21,42.21,4466,30.3386538326356,30.3529983498141,30.2741035053321,30.2741035053321,6226.76935641705,0.0,1.0
2018-08-27,42.7,42.77,42.51,42.51,18553,30.6255441762066,30.6757499863315,30.4892712630104,30.4892712630104,25867.7232130778,0.0,1.0
2018-08-28,42.58,42.75,42.58,42.72,3639,30.5394770731353,30.661405469153,30.5394770731353,30.6398886933851,5073.71555933758,0.0,1.0
2018-08-29,42.8,42.81,42.62,42.62,8639,30.6972667620993,30.7044390206886,30.5681661074924,30.5681661074924,12045.0202575206,0.0,1.0
2018-08-30,42.31,42.47,42.31,42.37,3176,30.3458260912248,30.4605822286533,30.3458260912248,30.3888596427605,4428.17274428585,0.0,1.0
2018-08-31,41.87,42.11,41.75,42.11,5004,30.0302467132967,30.2023809194393,29.9441796102254,30.2023809194393,6976.88174194155,0.0,1.0
2018-09-04,41.47,41.5,41.34,41.43,5898,29.7433563697257,29.7648731454935,29.6501170080651,29.7146673353686,8223.35102197666,0.0,1.0
2018-09-05,41.2,41.33,41.13,41.29,19921,29.5497053878153,29.6429447494758,29.4994995776903,29.6142557151187,27775.0721785007,0.0,1.0
2018-09-06,41.1,41.21,41.01,41.2,2808,29.4779828019225,29.5568776464045,29.413432474619,29.5497053878153,3915.08471849957,0.0,1.0
2018-09-07,40.88,40.98,40.79,40.79,3629,29.3201931129584,29.3919156988512,29.255642785655,29.255642785655,5059.77294994123,0.0,1.0
2018-09-10,41.18,41.25,41.16,41.24,27844,29.5353608706367,29.5855666807616,29.5210163534582,29.5783944221724,38821.8016032415,0.0,1.0
2018-09-11,41.2133,41.259,40.94,40.94,3981,29.559244491739,29.592021713492,29.3632266644941,29.3632266644941,5550.5528006933,0.0,1.0
2018-09-12,41.49,41.58,41.27,41.27,45854,29.7577008869042,29.8222512142077,29.5999111979402,29.5999111979402,63932.4411260968,0.0,1.0
2018-09-13,41.68,41.79,41.61,41.79,3066,29.8939738001005,29.9728686445825,29.8437679899756,29.9728686445825,4274.80404092581,0.0,1.0
2018-09-14,41.62,41.71,41.51,41.66,16392,29.8509402485648,29.9154905758683,29.7720454040828,29.8796292829219,22854.7253225232,0.0,1.0
2018-09-17,41.99,42.09,41.92,42.08,4783,30.116313816368,30.1880364022608,30.0661080062431,30.1808641436715,6668.75007428186,0.0,1.0
2018-09-18,42.26,42.26,42.14,42.14,10142,30.3099647982785,30.3099647982785,30.2238976952072,30.2238976952072,14140.5944497944,0.0,1.0
2018-09-19,42.22,42.24,42.08,42.08,3251,30.2812757639214,30.2956202810999,30.1808641436715,30.1808641436715,4532.74231475858,0.0,1.0
2018-09-20,42.71,42.71,42.51,42.57,9973,30.6327164347959,30.6327164347959,30.4892712630104,30.532304814546,13904.9643509958,0.0,1.0
2018-09-21,42.68,42.74,42.59,42.59,6264,30.611199659028,30.6542332105637,30.5466493317246,30.5466493317246,8733.65052588367,0.0,1.0
2018-09-24,42.51,42.71,42.5,42.71,3402,30.4892712630104,30.6327164347959,30.4820990044211,30.6327164347959,4743.2757166437,0.0,1.0
2018-09-25,42.27,42.38,42.25,42.37,5369,30.6040274004388,30.683668824949,30.5895471414369,30.6764286954481,7415.61321425121,0.4,1.0
2018-09-26,42.29,42.43,42.29,42.34,4014,30.6185076594406,30.7198694724537,30.6185076594406,30.6547083069453,5544.09972844187,0.0,1.0
2018-09-27,42.35,42.57,42.28,42.37,59723,30.6619484364462,30.8212312854667,30.6112675299397,30.6764286954481,82488.8560243482,0.0,1.0
2018-09-28,42.04,42.23,41.97,42.05,3330,30.4375044219173,30.575066882435,30.3868235154108,30.4447445514183,4599.36524556837,0.0,1.0
2018-10-01,41.96,42.18,41.96,42.18,12909,30.3795833859099,30.5388662349304,30.3795833859099,30.5388662349304,17829.7915780907,0.0,1.0
2018-10-02,41.88,41.95,41.8,41.8,4306,30.3216623499024,30.3723432564089,30.263741313895,30.263741313895,5947.40743165687,0.0,1.0
2018-10-03,41.94,42.1,41.91,42.1,12399,30.365103126908,30.4809451989229,30.3433827384052,30.4809451989229,17125.3842882289,0.0,1.0
2018-10-04,41.54,41.73,41.41,41.73,5124,30.0754979468707,30.2130604073884,29.9813762633586,30.2130604073884,7077.22147696466,0.0,1.0
2018-10-05,41.3,41.45,41.2,41.43,5020,29.9017348388484,30.0103367813624,29.8293335438391,29.9958565223605,6933.57763746342,0.0,1.0
2018-10-08,41.14,41.14,40.87,41.04,10379,29.7858927668335,29.7858927668335,29.5904092703083,29.7134914718241,14335.3789440703,0.0,1.0
2018-10-09,41.15,41.18,40.91,40.91,4125,29.7931328963344,29.8148532848372,29.619369788312,29.619369788312,5697.41190329415,0.0,1.0
2018-10-10,40.65,41.29,40.61,41.29,27420,29.4311264212878,29.8944947093474,29.4021659032841,29.8944947093474,37872.2507608062,0.0,1.0
2018-10-11,40.21,40.67,40.11,40.67,8408,29.1125607232468,29.4456066802897,29.0401594282375,29.4456066802897,11613.051947369,0.0,1.0
2018-10-12,40.16,40.36,39.82,40.36,7608,29.0763600757421,29.2211626657608,28.8301956727105,29.2211626657608,10508.0993358211,0.0,1.0
2018-10-15,40.44,40.52,40.29,40.29,5002,29.2790837017682,29.3370047377757,29.1704817592543,29.1704817592543,6908.7162037036,0.0,1.0
2018-10-16,41.07,41.07,40.89,40.89,9565,29.7352118603269,29.7352118603269,29.6048895293102,29.6048895293102,13211.0896618203,0.0,1.0
2018-10-17,40.69,40.86,40.6,40.81,3700,29.4600869392915,29.5831691408074,29.3949257737831,29.5469684933027,5110.4058284093,0.0,1.0
2018-10-18,40.29,40.81,40.23,40.67,11023,29.1704817592543,29.5469684933027,29.1270409822487,29.4456066802897,15224.8657963664,0.0,1.0
2018-10-19,40.63,40.69,40.5,40.5,4068,29.4166461622859,29.4600869392915,29.3225244787738,29.3225244787738,5618.68402972136,0.0,1.0
2018-10-22,40.4,40.42,40.26,40.4,13175,29.2501231837645,29.2646034427664,29.1487613707515,29.2501231837645,18197.1883214304,0.0,1.0
2018-10-23,40.11,40.11,39.62,39.87,12408,29.0401594282375,29.0401594282375,28.6853930826918,28.8663963202151,17137.8150051088,0.0,1.0
2018-10-24,39.18,39.74,39.13,39.74,10082,28.3668273846508,28.772274636703,28.3306267371462,28.772274636703,13925.1652870331,0.0,1.0
2018-10-25,39.28,39.46,39.19,39.19,7215,28.4392286796602,28.5695510106769,28.3740675141518,28.3740675141518,9965.29136539811,0.0,1.0
2018-10-26,39.05,39.35,38.67,38.86,9995,28.2727057011387,28.4899095861667,27.9975807801033,28.135143240621,13805.0016905273,0.0,1.0
2018-10-29,38.93,39.61,38.93,39.57,5234,28.1858241471275,28.6781529531909,28.1858241471275,28.6491924351872,7229.15246105251,0.0,1.0
2018-10-30,39.54,39.54,39.2,39.2,4853,28.6274720466844,28.6274720466844,28.3813076436527,28.3813076436527,6702.91877980278,0.0,1.0
2018-10-31,39.63,39.77,39.63,39.66,18037,28.6926332121928,28.7939950252058,28.6926332121928,28.7143536006956,24912.5378181131,0.0,1.0
2018-11-01,40.18,40.18,39.96,40.01,4644,29.090840334744,29.090840334744,28.9315574857235,28.9677581332282,6414.24991003588,0.0,1.0
2018-11-02,40.07,40.3,39.84,40.3,3834,29.0111989102338,29.1777218887552,28.8446759317123,29.1777218887552,5295.48539084357,0.0,1.0
2018-11-05,40.18,40.28,40.08,40.13,5730,29.090840334744,29.1632416297533,29.0184390397347,29.0546396872394,7914.22308021223,0.0,1.0
2018-11-06,40.26,40.28,40.16,40.25,13014,29.1487613707515,29.1632416297533,29.0763600757421,29.1415212412505,17974.8166083563,0.0,1.0
2018-11-07,40.88,40.88,40.68,40.73,9133,29.5976493998092,29.5976493998092,29.4528468097906,29.4890474572953,12614.4152515844,0.0,1.0
2018-11-08,40.42,40.76,40.38,40.72,6433,29.2646034427664,29.5107678457981,29.2356429247626,29.4818073277943,8885.20018760999,0.0,1.0
2018-11-09,40.19,40.29,40.1,40.29,1648,29.0980804642449,29.1704817592543,29.0329192987366,29.1704817592543,2276.20237978879,0.0,1.0
2018-11-12,39.75,39.97,39.75,39.97,3638,28.7795147662039,28.9387976152244,28.7795147662039,28.9387976152244,5024.77200101434,0.0,1.0
2018-11-13,39.68,39.9,39.66,39.76,3133,28.7288338596974,28.8881167087179,28.7143536006956,28.7867548957049,4327.27066497469,0.0,1.0
2018-11-14,39.96,40.06,39.65,40.04,4612,28.9315574857235,29.0039587807328,28.7071134711946,28.989478521731,6370.05180557397,0.0,1.0
2018-11-15,39.88,39.91,39.52,39.62,4516,28.8736364497161,28.8953568382188,28.6129917876825,28.6853930826918,6237.4574921882,0.0,1.0
2018-11-16,40.01,40.03,39.9,39.91,2622,28.9677581332282,28.98223839223,28.8881167087179,28.8953568382188,3621.48218434842,0.0,1.0
2018-11-19,39.81,40.01,39.72,40.0,1797,28.8229555432095,28.9677581332282,28.7577943777011,28.9605180037272,2481.9998036896,0.0,1.0
2018-11-20,39.18,39.56,39.18,39.42,11815,28.3668273846508,28.6419523056862,28.3668273846508,28.5405904926732,16318.7688817989,0.0,1.0
2018-11-21,39.56,39.71,39.55,39.55,11171,28.6419523056862,28.7505542482002,28.6347121761853,28.6347121761853,15429.2820295028,0.0,1.0
2018-11-23,39.22,39.25,39.22,39.25,961,28.3957879026546,28.4175082911574,28.3957879026546,28.4175082911574,1327.32432462198,0.0,1.0
2018-11-26,39.68,39.71,39.62,39.7,3827,28.7288338596974,28.7505542482002,28.6853930826918,28.7433141186993,5285.81705549254,0.0,1.0
2018-11-27,39.6,39.61,39.4,39.54,9968,28.67091282369,28.6781529531909,28.5261102336713,28.6274720466844,13767.7095398875,0.0,1.0
2018-11-28,40.16,40.16,39.5,39.55,58696,29.0763600757421,29.0763600757421,28.5985115286806,28.6347121761853,81070.3731092736,0.0,1.0
2018-11-29,39.88,39.98,39.77,39.83,3551,28.8736364497161,28.9460377447254,28.7939950252058,28.8374358022114,4904.60840450848,0.0,1.0
2018-11-30,39.72,39.75,39.65,39.75,2816,28.7577943777011,28.7795147662039,28.7071134711946,28.7795147662039,3889.43319264881,0.0,1.0
2018-12-03,39.98,40.03,39.86,40.02,16284,28.9460377447254,28.98223839223,28.8591561907142,28.9749982627291,22491.3104080586,0.0,1.0
2018-12-04,39.29,40.03,39.27,39.99,10661,28.4464688091611,28.98223839223,28.4319885501592,28.9532778742263,14724.8747396409,0.0,1.0
2018-12-06,39.025,39.05,38.5135,38.75,9986,28.2546053773864,28.2727057011387,27.8842727534137,28.0555018161108,13792.5709736474,0.0,1.0
2018-12-07,38.8,39.3,38.73,39.15,17078,28.0917024636154,28.453708938662,28.0410215571089,28.345106996148,23587.97587502,0.0,1.0
2018-12-10,38.62,38.72,38.37,38.72,6893,27.9613801325986,28.033781427608,27.7803768950754,28.033781427608,9520.54793925009,0.0,1.0
2018-12-11,38.73,39.03,38.55,39.02,11473,28.0410215571089,28.2582254421369,27.9106992260921,28.2509853126359,15846.4016403621,0.0,1.0
2018-12-12,39.24,39.46,39.21,39.21,13268,28.4102681616564,28.5695510106769,28.3885477731536,28.3885477731536,18325.6390625229,0.0,1.0
2018-12-13,39.24,39.38,39.2,39.28,17486,28.4102681616564,28.5116299746695,28.3813076436527,28.4392286796602,24151.5017069095,0.0,1.0
2018-12-14,38.8,38.99,38.8,38.87,17624,28.0917024636154,28.2292649241331,28.0917024636154,28.1423833701219,24342.1060324015,0.0,1.0
2018-12-17,38.5547,38.91,38.4666,38.91,34793,27.9141020869576,28.1713438881257,27.8503165460544,28.1713438881257,48055.770266985,0.0,1.0
2018-12-18,38.46,38.7,38.32,38.7,5849,27.8455380605837,28.0193011686061,27.7441762475707,28.0193011686061,8078.58478118,0.0,1.0
2018-12-19,38.2434,38.914,38.0662,38.69,52629,27.6887168555936,28.174239939926,27.560421760837,28.0120610391052,72690.6887414466,0.0,1.0
2018-12-20,38.09,38.37,38.03,38.28,46130,27.5776532690493,27.7803768950754,27.5342124920437,27.715215729567,63714.3299633839,0.0,1.0
2018-12-21,37.6,38.07,37.54,37.94,23748,27.2228869235036,27.5631730100474,27.179446146498,27.4690513265353,32800.5182738011,0.0,1.0
2018-12-24,36.91,37.37,36.88,37.36,57493,26.9339985162869,27.2696701314994,26.9121068892079,27.262372922473,78787.656749769,0.29099,1.0
2018-12-26,37.73,37.73,36.77,36.89,25685,27.5323696564483,27.5323696564483,26.8318375899179,26.9194040982342,35198.3887363299,0.0,1.0
2018-12-27,37.5,37.52,36.9,37.06,69292,27.364533848842,27.3791282668948,26.9267013072606,27.0434566516823,94956.8523386325,0.0,1.0
2018-12-28,37.75,37.94,37.66,37.94,25914,27.546964074501,27.6856110460018,27.4812891932638,27.6856110460018,35512.2073472164,0.0,1.0
2018-12-31,37.9,38.09,37.71,38.09,21275,27.6564222098964,27.7950691813972,27.5177752383956,27.7950691813972,29154.9822996075,0.0,1.0
2019-01-02,37.6776,37.69,37.38,37.38,6234,27.4941322811502,27.5031808203428,27.2769673405257,27.2769673405257,8542.9922282375,0.0,1.0
2019-01-03,37.69,37.8,37.6,37.6,3884,27.5031808203428,27.5834501196328,27.4375059391056,27.4375059391056,5322.58290254645,0.0,1.0
2019-01-04,38.57,38.65,38.06,38.07,9087,28.1453352146623,28.2037128868732,27.7731775543181,27.7804747633444,12452.7061883212,0.0,1.0
2019-01-07,38.79,38.89,38.62,38.62,2769,28.3058738132422,28.3788459035058,28.1818212597941,28.1818212597941,3794.60145652706,0.0,1.0
2019-01-08,38.92,38.98,38.78,38.98,9622,28.4007375305849,28.444520784743,28.2985766042158,28.444520784743,13185.8632050211,0.0,1.0
2019-01-09,39.23,39.3,39.1,39.1,5277,28.6269510104019,28.6780314735865,28.5320872930593,28.5320872930593,7231.53191986035,0.0,1.0
2019-01-10,39.41,39.41,39.15,39.15,5715,28.7583007728764,28.7583007728764,28.5685733381911,28.5685733381911,7831.76140269127,0.0,1.0
2019-01-11,39.16,39.25,39.09,39.11,214296,28.5758705472174,28.6415454284547,28.5247900840329,28.5393845020857,293668.441216296,0.0,1.0
2019-01-14,38.96,39.03,38.88,38.88,10820,28.4299263666903,28.4810068298748,28.3715486944794,28.3715486944794,14827.58676765,0.0,1.0
2019-01-15,39.12,39.15,38.97,39.15,5514,28.546681711112,28.5685733381911,28.4372235757166,28.5685733381911,7556.31362632366,0.0,1.0
2019-01-16,39.01,39.06,38.95,38.95,6724,28.4664124118221,28.5028984569539,28.4226291576639,28.4226291576639,9214.48183231778,0.0,1.0
2019-01-17,39.33,39.34,38.88,38.88,91229,28.6999231006655,28.7072203096919,28.3715486944794,28.3715486944794,125019.030797222,0.0,1.0
2019-01-18,39.7,39.72,39.55,39.58,103420,28.9699198346408,28.9845142526935,28.8604616992454,28.8823533263245,141725.418069349,0.0,1.0
2019-01-22,39.05,39.28,38.96,39.24,27913,28.4956012479275,28.6634370555337,28.4299263666903,28.6342482194283,38251.6108544745,0.0,1.0
2019-01-23,39.3,39.45,39.21,39.4,7285,28.6780314735865,28.7874896089818,28.6123565923492,28.75100356385,9983.26890964232,0.0,1.0
2019-01-24,39.3,39.41,39.22,39.31,4541,28.6780314735865,28.7583007728764,28.6196538013756,28.6853286826128,6222.92712679283,0.0,1.0
2019-01-25,39.64,39.72,39.62,39.62,3701,28.9261365804826,28.9845142526935,28.9115421624299,28.9115421624299,5071.80209122667,0.0,1.0
2019-01-28,39.54,39.57,39.37,39.37,10908,28.853164490219,28.8750561172981,28.729111936771,28.729111936771,14948.180818995,0.0,1.0
2019-01-29,39.84,39.92,39.83,39.9,7830,29.0720807610098,29.1304584332206,29.0647835519834,29.1158640151679,10730.1297958132,0.0,1.0
2019-01-30,40.17,40.35,39.81,39.89,20544,29.3128886588796,29.444238421354,29.0501891339307,29.1085668061416,28153.2294412755,0.0,1.0
2019-01-31,40.29,40.39,40.15,40.15,118734,29.4004551671959,29.4734272574595,29.2982942408269,29.2982942408269,162711.523777278,0.0,1.0
2019-02-01,40.29,40.38,40.22,40.31,45566,29.4004551671959,29.4661300484331,29.3493747040114,29.4150495852486,62443.0516316764,0.0,1.0
2019-02-04,40.31,40.34,40.09,40.13,26681,29.4150495852486,29.4369412123277,29.2545109866687,29.2836998227742,36563.2941356441,0.0,1.0
2019-02-05,40.66,40.71,40.52,40.52,6174,29.6704519011711,29.7069379463029,29.5682909748021,29.5682909748021,8460.76901141137,0.0,1.0
2019-02-06,40.41,40.56,40.38,40.56,7961,29.4880216755122,29.5974798109076,29.4661300484331,29.5974798109076,10909.6504858837,0.0,1.0
2019-02-07,39.96,40.14,39.87,40.14,6883,29.1596472693261,29.2909970318005,29.0939723880889,29.2909970318005,9432.37335690709,0.0,1.0
2019-02-08,39.74,39.74,39.59,39.59,3534,28.9991086707462,28.9991086707462,28.8896505353508,28.8896505353508,4842.94747106054,0.0,1.0
2019-02-11,39.68,39.71,39.62,39.64,4118,28.9553254165881,28.9772170436671,28.9115421624299,28.9261365804826,5643.25344816844,0.0,1.0
2019-02-12,40.05,40.08,39.92,40.01,8291,29.2253221505633,29.2472137776424,29.1304584332206,29.1961333144579,11361.8781784275,0.0,1.0
2019-02-13,39.95,40.13,39.95,40.11,5003,29.1523500602997,29.2836998227742,29.1523500602997,29.2691054047214,6856.04589635424,0.0,1.0
2019-02-14,40.03,40.15,39.94,39.94,5031,29.2107277325106,29.2982942408269,29.1450528512734,29.1450528512734,6894.4167308731,0.0,1.0
2019-02-15,40.55,40.55,40.36,40.36,4029,29.5901826018812,29.5901826018812,29.4515356303804,29.4515356303804,5521.28900987631,0.0,1.0
2019-02-19,40.8,40.83,40.508,40.52,11420,29.7726128275401,29.7945044546192,29.5595343239705,29.5682909748021,15649.8189359115,0.0,1.0
2019-02-20,40.91,41.01,40.82,40.82,11020,29.8528821268301,29.9258542170937,29.7872072455929,29.7872072455929,15101.6641570705,0.0,1.0
2019-02-21,40.74,40.8299,40.7125,40.78,7961,29.728829573382,29.7944314825289,29.7087622485595,29.7580184094874,10909.6504858837,0.0,1.0
2019-02-22,40.87,40.979,40.84,40.84,9689,29.8236932907246,29.9032328691119,29.8018016636456,29.8018016636456,13277.679130477,0.0,1.0
2019-02-25,40.82,40.98,40.82,40.97,8891,29.7872072455929,29.9039625900146,29.7872072455929,29.8966653809882,12184.1103466891,0.0,1.0
2019-02-26,41.07,41.12,40.83,40.83,6819,29.9696374712518,30.0061235163836,29.7945044546192,29.7945044546192,9344.66859229253,0.0,1.0
2019-02-27,40.85,40.94,40.85,40.94,5798,29.8090988726719,29.8747737539091,29.8090988726719,29.8747737539091,7945.5035193008,0.0,1.0
2019-02-28,40.8,40.92,40.78,40.78,3633,29.7726128275401,29.8601793358564,29.7580184094874,29.7580184094874,4978.6157788237,0.0,1.0
2019-03-01,40.81,40.99,40.76,40.94,129896,29.7799100365665,29.9112597990409,29.7434239914347,29.8747737539091,178007.782880837,0.0,1.0
2019-03-04,40.64,40.85,40.59,40.85,114327,29.6558574831184,29.8090988726719,29.6193714379866,29.8090988726719,156672.228501397,0.0,1.0
2019-03-05,40.87,40.88,40.74,40.76,9686,29.8236932907246,29.830990499751,29.728829573382,29.7434239914347,13273.5679696357,0.0,1.0
2019-03-06,40.78,40.83,40.74,40.82,7544,29.7580184094874,29.7945044546192,29.728829573382,29.7872072455929,10338.1991289419,0.0,1.0
2019-03-07,40.46,40.72,40.46,40.72,9931,29.524507720644,29.7142351553293,29.524507720644,29.7142351553293,13609.3127716758,0.0,1.0
2019-03-08,40.5,40.52,40.27,40.27,13407,29.5536965567494,29.5682909748021,29.3858607491432,29.3858607491432,18372.7777998044,0.0,1.0
2019-03-11,40.87,40.87,40.6,40.64,4422,29.8236932907246,29.8236932907246,29.626668647013,29.6558574831184,6059.85108008764,0.0,1.0
2019-03-12,40.91,40.96,40.86,40.95,4291,29.8528821268301,29.8893681719619,29.8163960816983,29.8820709629355,5880.33039001719,0.0,1.0
2019-03-13,41.24,41.27,41.04,41.06,6012,30.0936900246999,30.115581651779,29.9477458441727,29.9623402622254,8238.76632598074,0.0,1.0
2019-03-14,41.27,41.31,41.22,41.22,2921,30.115581651779,30.1447704878844,30.0790956066472,30.0790956066472,4002.90027248665,0.0,1.0
2019-03-15,41.5975,41.639,41.55,41.55,10873,30.3545652473922,30.3848486648516,30.319903504517,30.319903504517,14900.2172758464,0.0,1.0
2019-03-18,41.89,41.9,41.71,41.71,5893,30.5680086114131,30.5753058204395,30.4366588489387,30.4366588489387,8075.69027927555,0.0,1.0
2019-03-19,42.0474,42.2091,41.97,42.19,6800,30.682866681488,30.8008625514442,30.626386283624,30.7869248822039,9318.63124029759,0.0,1.0
2019-03-20,42.07,42.25,41.77,41.81,118970,30.6993583738876,30.830708136362,30.4804421030969,30.5096309392023,163034.935096795,0.0,1.0
2019-03-21,42.06,42.06,41.84,41.84,6704,30.6920611648612,30.6920611648612,30.5315225662814,30.5315225662814,9187.07409337574,0.0,1.0
2019-03-22,41.34,41.61,41.33,41.55,13194,30.1666621149635,30.3636867586751,30.1593649059371,30.319903504517,18080.8853800715,0.0,1.0
2019-03-25,41.35,41.38,41.24,41.28,10856,30.1739593239898,30.1958509510689,30.0936900246999,30.1228788608053,14876.9206977457,0.0,1.0
2019-03-26,41.18,41.23,41.15,41.21,1568,30.3053090864643,30.3421052363993,30.2832313965033,30.3273867764253,2130.65769485387,0.35,1.0
2019-03-27,41.2,41.2,40.96,41.06,6277,30.3200275464383,30.3200275464383,30.1434060267503,30.2169983266203,8529.42496849345,0.0,1.0
2019-03-28,41.01,41.14,40.92,41.14,108426,30.1802021766853,30.2758721665163,30.1139691068023,30.2758721665163,147333.348993766,0.0,1.0
2019-03-29,41.17,41.26,41.1,41.26,2859,30.2979498564773,30.3641829263603,30.2464352465683,30.3641829263603,3884.91731478776,0.0,1.0
2019-04-01,41.52,41.52,41.44,41.5,9658,30.5555229060223,30.5555229060223,30.4966490661262,30.5408044460482,13123.6556230221,0.0,1.0
2019-04-02,41.55,41.57,41.41,41.48,8695,30.5776005959832,30.5923190559572,30.4745713761652,30.5260859860742,11815.0948066036,0.0,1.0
2019-04-03,41.81,41.91,41.75,41.75,2204,30.7689405756452,30.8425328755152,30.7247851957232,30.7247851957232,2994.87854557266,0.0,1.0
2019-04-04,41.76,41.76,41.64,41.64,5824,30.7321444257102,30.7321444257102,30.6438336658662,30.6438336658662,7913.87143802867,0.0,1.0
2019-04-05,41.74,41.74,41.68,41.69,2399,30.7174259657362,30.7174259657362,30.6732705858142,30.6806298158012,3259.8519196138,0.0,1.0
2019-04-08,41.85,41.85,41.78,41.85,2809,30.7983774955932,30.7983774955932,30.7468628856842,30.7983774955932,3816.97542400799,0.0,1.0
2019-04-09,41.61,41.73,41.61,41.73,5444,30.6217559759052,30.7100667357492,30.6217559759052,30.7100667357492,7397.51306810235,0.0,1.0
2019-04-10,41.78,41.83,41.67,41.67,5774,30.7468628856842,30.7836590356192,30.6659113558272,30.6659113558272,7845.92954724889,0.0,1.0
2019-04-11,41.59,41.65,41.52,41.63,2678,30.6070375159312,30.6511928958532,30.5555229060223,30.6364744358792,3638.96767016497,0.0,1.0
2019-04-12,41.71,41.77,41.7,41.73,6011,30.6953482757752,30.7395036556972,30.6879890457882,30.7100667357492,8167.97410954505,0.0,1.0
2019-04-15,41.7,41.74,41.66,41.71,3163,30.6879890457882,30.7174259657362,30.6585521258402,30.6953482757752,4298.00401072883,0.0,1.0
2019-04-16,41.5737,41.757,41.5737,41.757,25467,30.5950419710524,30.7299366567141,30.5950419710524,30.7299366567141,34605.5226497727,0.0,1.0
2019-04-17,41.63,41.66,41.54,41.65,14043,30.6364744358792,30.6585521258402,30.5702413659962,30.6511928958532,19082.1594444088,0.0,1.0
2019-04-18,41.59,41.66,41.53,41.65,15070,30.6070375159312,30.6585521258402,30.5628821360092,30.6511928958532,20477.6858810254,0.0,1.0
2019-04-22,41.62,41.65,41.54,41.54,3352,30.6291152058922,30.6511928958532,30.5702413659962,30.5702413659962,4554.82435787639,0.0,1.0
2019-04-23,41.61,41.61,41.52,41.54,5240,30.6217559759052,30.6217559759052,30.5555229060223,30.5702413659962,7120.31015372085,0.0,1.0
2019-04-24,41.07,41.16,41.04,41.16,5225,30.2243575566073,30.2905906264903,30.2022798666463,30.2905906264903,7099.9275864869,0.0,1.0
2019-04-25,41.08,41.1,40.98,40.99,3587,30.2317167865943,30.2464352465683,30.1581244867243,30.1654837167113,4874.15124454134,0.0,1.0
2019-04-26,41.2355,41.26,41.12,41.15,19245,30.3461528128921,30.3641829263603,30.2611537065423,30.2832313965033,26150.833761137,0.0,1.0
2019-04-29,41.31,41.31,41.21,41.21,7956,30.4009790762953,30.4009790762953,30.3273867764253,30.3273867764253,10810.9136608784,0.0,1.0
2019-04-30,41.48,41.48,41.31,41.31,6138,30.5260859860742,30.5260859860742,30.4009790762953,30.4009790762953,8340.54651212569,0.0,1.0
2019-05-01,41.1,41.5,41.1,41.48,31545,30.2464352465683,30.5408044460482,30.2464352465683,30.5260859860742,42864.5388929625,0.0,1.0
2019-05-02,40.94,41.14,40.91,41.14,21598,30.1286875667763,30.2758721665163,30.1066098768153,30.2758721665163,29348.1791412333,0.0,1.0
2019-05-03,41.34,41.35,41.12,41.12,12363,30.4230567662563,30.4304159962433,30.2611537065423,30.2611537065423,16799.3119142081,0.0,1.0
2019-05-06,41.04,41.04,40.5,40.5,6738,30.2022798666463,30.2022798666463,29.8048814473483,29.8048814473483,9155.84920148301,0.0,1.0
2019-05-07,40.56,40.88,40.44,40.88,8245,29.8490368272703,30.0845321868543,29.7607260674263,30.0845321868543,11203.6177895856,0.0,1.0
2019-05-08,40.47,40.55,40.45,40.45,4477,29.7828037573873,29.8416775972833,29.7680852974133,29.7680852974133,6083.51690042141,0.0,1.0
2019-05-09,40.35,40.45,40.09,40.2,6797,29.6944929975433,29.7680852974133,29.5031530178813,29.5841045477383,9236.02063260316,0.0,1.0
2019-05-10,40.65,40.65,40.23,40.38,5854,29.9152698971533,29.9152698971533,29.6061822376993,29.7165706875043,7954.63657249652,0.0,1.0
2019-05-13,39.91,40.03,39.81,40.0,9720,29.3706868781153,29.4589976379593,29.2970945782453,29.4369199479983,13207.903567589,0.0,1.0
2019-05-14,40.15,40.25,40.12,40.12,3519,29.5473083978033,29.6209006976733,29.5252307078423,29.5252307078423,4781.75027308085,0.0,1.0
2019-05-15,40.24,40.29,39.91,39.91,5732,29.6135414676863,29.6503376176213,29.3706868781153,29.3706868781153,7788.85835899387,0.0,1.0
2019-05-16,40.47,40.61,40.38,40.38,7552,29.7828037573873,29.8858329772053,29.7165706875043,29.7165706875043,10261.9431833778,0.0,1.0
2019-05-17,40.35,40.46,40.32,40.4,7321,29.6944929975433,29.7754445274003,29.6724153075823,29.7312891474783,9948.05164797524,0.0,1.0
2019-05-20,40.31,40.4,40.21,40.24,38265,29.6650560775953,29.7312891474783,29.5914637777253,29.6135414676863,51995.9290137649,0.0,1.0
2019-05-21,40.46,40.48,40.34,40.34,5146,29.7754445274003,29.7901629873743,29.6871337675563,29.6871337675563,6992.57939905486,0.0,1.0
2019-05-22,40.32,40.33,40.29,40.31,2285,29.6724153075823,29.6797745375693,29.6503376176213,29.6650560775953,3104.9444086359,0.0,1.0
2019-05-23,39.9,39.97,39.78,39.78,5301,29.3633276481283,29.4148422580373,29.2750168882843,29.2750168882843,7203.19926047218,0.0,1.0
2019-05-24,40.3,40.3,40.16,40.25,5317,29.6576968476083,29.6576968476083,29.5546676277903,29.6209006976733,7224.9406655217,0.0,1.0
2019-05-28,39.96,40.28,39.96,40.26,2462,29.4074830280503,29.6429783876343,29.4074830280503,29.6282599276603,3345.45870199632,0.0,1.0
2019-05-29,39.7,39.78,39.57,39.7,73884,29.2161430483883,29.2750168882843,29.1204730585573,29.2161430483883,100396.373167464,0.0,1.0
2019-05-30,39.79,39.82,39.74,39.74,6252,29.2823761182713,29.3044538082323,29.2455799683363,29.2455799683363,8495.45402310358,0.0,1.0
2019-05-31,39.5,39.55,39.38,39.38,9126,29.0689584486483,29.1057545985833,28.9806476888043,28.9806476888043,12400.7539051253,0.0,1.0
2019-06-03,39.77,39.77,39.56,39.6,3485,29.2676576582973,29.2676576582973,29.1131138285703,29.1425507485183,4735.5497873506,0.0,1.0
2019-06-04,40.31,40.31,40.1,40.13,18227,29.6650560775953,29.6650560775953,29.5105122478683,29.5325899378293,24767.5368648606,0.0,1.0
2019-06-05,40.22,40.45,40.16,40.45,4563,29.5988230077123,29.7680852974133,29.5546676277903,29.7680852974133,6200.37695256263,0.0,1.0
2019-06-06,40.5,40.59,40.42,40.44,16427,29.8048814473483,29.8711145172313,29.7460076074523,29.7607260674263,22321.6287967886,0.0,1.0
2019-06-07,41.0315,41.0949,40.92,40.92,4297,30.1960245211573,30.2426820392749,30.1139691068023,30.1139691068023,5838.92609361421,0.0,1.0
2019-06-10,41.02,41.1017,41.01,41.04,4280,30.1875614066723,30.2476863156661,30.1802021766853,30.2022798666463,5815.82585074908,0.0,1.0
2019-06-11,41.24,41.32,41.19,41.32,8672,30.3494644663863,30.4083383062823,30.3126683164513,30.4083383062823,11783.8415368449,0.0,1.0
2019-06-12,41.0,41.18,41.0,41.17,3975,30.1728429466983,30.3053090864643,30.1728429466983,30.2979498564773,5401.38031699243,0.0,1.0
2019-06-13,41.02,41.16,41.01,41.16,2132,30.1875614066723,30.2905906264903,30.1802021766853,30.2905906264903,2897.04222284978,0.0,1.0
2019-06-14,40.8,40.83,40.77,40.83,2852,30.0256583469583,30.0477360369193,30.0035806569973,30.0477360369193,3875.40545007859,0.0,1.0
2019-06-17,40.59,40.66,40.59,40.61,2482,29.8711145172313,29.9226291271403,29.8711145172313,29.8858329772053,3372.63545830823,0.0,1.0
2019-06-18,41.14,41.17,40.99,40.99,2228,30.2758721665163,30.2979498564773,30.1654837167113,30.1654837167113,3027.49065314695,0.0,1.0
2019-06-19,41.306,41.306,41.1137,41.1137,5697,30.3980353843005,30.3980353843005,30.2565173916505,30.2565173916505,7741.29903544801,0.0,1.0
2019-06-20,41.6018,41.635,41.46,41.6,5630,30.6157214073159,30.6401540508727,30.5113675261003,30.6143967459182,7650.25690180312,0.0,1.0
2019-06-21,41.55,41.56,41.41,41.41,8330,30.5776005959832,30.5849598259702,30.4745713761652,30.4745713761652,11319.1190039112,0.0,1.0
2019-06-24,40.93,40.98,40.91,40.92,119025,30.5739209809897,30.6112700171258,30.5589813665353,30.5664511737625,159341.461405265,0.615,1.0
2019-06-25,40.67,40.92,40.67,40.92,135537,30.3797059930822,30.5664511737625,30.3797059930822,30.5664511737625,181446.449523087,0.0,1.0
2019-06-26,40.86,40.96,40.85,40.87,5208,30.5216323303992,30.5963304026714,30.514162523172,30.5291021376265,6972.06747320833,0.0,1.0
2019-06-27,41.05,41.09,41.01,41.02,4229,30.6635586677163,30.6934378966252,30.6336794388075,30.6411492460347,5661.458015399,0.0,1.0
2019-06-28,41.09,41.13,41.06,41.11,5030,30.6934378966252,30.723317125534,30.6710284749435,30.7083775110796,6733.77484451571,0.0,1.0
2019-07-01,41.3,41.54,41.22,41.54,5829,30.8503038483967,31.0295792218498,30.790545390579,31.0295792218498,7803.41422836622,0.0,1.0
2019-07-02,41.47,41.52,41.42,41.42,3601,30.9772905712593,31.0146396073954,30.9399415351233,30.9399415351233,4820.74020180937,0.0,1.0
2019-07-03,41.72,41.75,41.64,41.71,2183,31.1640357519397,31.1864451736214,31.104277294122,31.1565659447125,2922.43150806716,0.0,1.0
2019-07-05,41.28,41.3,41.08,41.23,3797,30.8353642339423,30.8503038483967,30.685968089398,30.7980151978062,5083.12983789784,0.0,1.0
2019-07-08,41.11,41.13,41.11,41.12,953,30.7083775110796,30.723317125534,30.7083775110796,30.7158473183068,1275.8026693486,0.0,1.0
2019-07-09,40.9,40.92,40.81,40.87,3844,30.5515115593081,30.5664511737625,30.4842832942632,30.5291021376265,5146.04980165376,0.0,1.0
2019-07-10,41.06,41.12,40.97,41.06,7012,30.6710284749435,30.7158473183068,30.6038002098986,30.6710284749435,9387.12310332888,0.0,1.0
2019-07-11,41.05,41.16,40.97,41.16,4636,30.6635586677163,30.7457265472157,30.6038002098986,30.7457265472157,6206.31812707254,0.0,1.0
2019-07-12,41.07,41.1,41.01,41.1,7121,30.6784982821708,30.7009077038524,30.6336794388075,30.7009077038524,9533.04387033724,0.0,1.0
2019-07-15,41.16,41.2,41.14,41.18,3288,30.7457265472157,30.7756057761245,30.7307869327613,30.7606661616701,4401.72001764765,0.0,1.0
2019-07-16,40.88,41.0,40.88,40.99,14619,30.5365719448537,30.6262096315803,30.5365719448537,30.618739824353,19570.7861733549,0.0,1.0
2019-07-17,40.82,40.92,40.82,40.87,2434,30.4917531014904,30.5664511737625,30.4917531014904,30.5291021376265,3258.45088897639,0.0,1.0
2019-07-18,40.97,40.97,40.59,40.67,5933,30.6038002098986,30.6038002098986,30.3199475352645,30.3797059930822,7942.64138220909,0.0,1.0
2019-07-19,40.84,40.97,40.84,40.9,2793,30.5066927159448,30.6038002098986,30.5066927159448,30.5515115593081,3739.05231426091,0.0,1.0
2019-07-22,40.93,40.98,40.92,40.94,1288,30.5739209809897,30.6112700171258,30.5664511737625,30.581390788217,1724.27475143862,0.0,1.0
2019-07-23,41.33,41.35,41.23,41.35,7368,30.8727132700783,30.8876528845328,30.7980151978062,30.8876528845328,9863.70836071408,0.0,1.0
2019-07-24,41.25,41.26,41.19,41.19,7427,30.8129548122606,30.8204246194878,30.7681359688973,30.7681359688973,9942.69299606725,0.0,1.0
2019-07-25,40.93,41.17,40.93,41.17,3677,30.5739209809897,30.7531963544429,30.5739209809897,30.7531963544429,4922.48312192531,0.0,1.0
2019-07-26,41.03,41.06,40.97,41.0,6410,30.6486190532619,30.6710284749435,30.6038002098986,30.6262096315803,8581.21207819995,0.0,1.0
2019-07-29,41.06,41.08,41.04,41.08,2265,30.6710284749435,30.685968089398,30.6560888604891,30.685968089398,3032.20676398173,0.0,1.0
2019-07-30,40.53,40.65,40.51,40.64,4907,30.2751286919012,30.3647663786277,30.2601890774467,30.3572965714005,6569.11196064385,0.0,1.0
2019-07-31,40.23,40.61,40.09,40.61,4330,30.0510344750847,30.3348871497189,29.9464571739037,30.3348871497189,5796.66900134256,0.0,1.0
2019-08-01,40.07,40.55,39.98,40.21,46924,29.9315175594493,30.2900683063556,29.8642892944044,30.0360948606303,62818.2208357963,0.0,1.0
2019-08-02,39.74,39.98,39.66,39.98,3811,29.6850139209512,29.8642892944044,29.6252554631335,29.8642892944044,5101.87195476131,0.0,1.0
2019-08-05,38.96,39.2,38.83,39.2,7595,29.1023689572285,29.2816443306816,29.0052614632747,29.2816443306816,10167.5983984288,0.0,1.0
2019-08-06,39.27,39.37,39.05,39.3,49023,29.3339329812721,29.4086310535443,29.1695972222734,29.3563424029538,65628.1996426827,0.0,1.0
2019-08-07,39.43,39.44,39.03,39.03,7731,29.4534498969075,29.4609197041348,29.154657607819,29.154657607819,10349.664676531,0.0,1.0
2019-08-08,39.81,39.84,39.6,39.62,7860,29.7373025715417,29.7597119932233,29.5804366197702,29.5953762342246,10522.3598962015,0.0,1.0
2019-08-09,39.48,39.52,39.4,39.46,1659,29.4907989330436,29.5206781619525,29.4310404752259,29.4758593185892,2220.94084832039,0.0,1.0
2019-08-12,39.14,39.3,39.08,39.3,3790,29.2368254873183,29.3563424029538,29.192006643955,29.3563424029538,5073.75877946612,0.0,1.0
2019-08-13,39.51,39.51,39.13,39.13,11848,29.5132083547253,29.5132083547253,29.2293556800911,29.2293556800911,15861.1857570223,0.0,1.0
2019-08-14,38.52,38.83,38.51,38.83,3820,28.773697439231,29.0052614632747,28.7662276320038,29.0052614632747,5113.92045845925,0.0,1.0
2019-08-15,38.53,38.58,38.38,38.54,16191,28.7811672464582,28.8185162825943,28.66912013805,28.7886370536854,21675.2581525952,0.0,1.0
2019-08-16,38.9028,38.9028,38.76,38.76,5488,29.0596416598888,29.0596416598888,28.9529728126842,28.9529728126842,7346.90981047758,0.0,1.0
2019-08-19,39.16,39.23,39.14,39.19,6351,29.2517651017727,29.3040537523632,29.2368254873183,29.2741745234544,8502.22744284679,0.0,1.0
2019-08-20,38.94,39.02,38.94,39.02,5263,29.087429342774,29.1471878005917,29.087429342774,29.1471878005917,7045.69721802907,0.0,1.0
2019-08-21,39.22,39.29,39.21,39.29,7095,29.296583945136,29.3488725957265,29.2891141379088,29.3488725957265,9498.23708187655,0.0,1.0
2019-08-22,39.16,39.26,39.05,39.19,4819,29.2517651017727,29.3264631740449,29.1695972222734,29.2741745234544,6451.30436893067,0.0,1.0
2019-08-23,38.64,39.07,38.62,38.95,142979,28.8633351259576,29.1845368367278,28.8483955115032,29.0948991500012,191409.22335865,0.0,1.0
2019-08-26,38.93,39.03,38.85,39.0,89908,29.0799595355468,29.154657607819,29.0202010777291,29.1322481861373,120361.874497161,0.0,1.0
2019-08-27,39.07,39.2,39.05,39.16,205983,29.1845368367278,29.2816443306816,29.1695972222734,29.2517651017727,275754.104134768,0.0,1.0
2019-08-28,39.15,39.26,38.96,39.05,12150,29.2442952945455,29.3264631740449,29.1023689572285,29.1695972222734,16265.4799922199,0.0,1.0
2019-08-29,39.49,39.54,39.46,39.52,6654,29.4982687402708,29.5356177764069,29.4758593185892,29.5206781619525,8907.86040067746,0.0,1.0
2019-08-30,39.67,39.79,39.53,39.78,5353,29.6327252703607,29.7223629570873,29.5281479691797,29.7148931498601,7166.18225500847,0.0,1.0
2019-09-03,39.75,39.75,39.46,39.46,78318,29.6924837281784,29.6924837281784,29.4758593185892,29.4758593185892,104846.07917948,0.0,1.0
2019-09-04,40.18,40.22,40.0,40.0,17477,30.0136854389486,30.0435646678575,29.8792289088588,29.8792289088588,23396.8554587677,0.0,1.0
2019-09-05,40.43,40.51,40.41,40.43,9084,30.200430619629,30.2601890774467,30.1854910051746,30.200430619629,12160.9563991214,0.0,1.0
2019-09-06,40.48,40.55,40.45,40.45,4405,30.2377796557651,30.2900683063556,30.2153702340834,30.2153702340834,5897.07319882539,0.0,1.0
2019-09-09,40.5,40.54,40.46,40.51,2101,30.2527192702195,30.2825984991284,30.2228400413107,30.2601890774467,2812.65625215259,0.0,1.0
2019-09-10,40.75,40.82,40.57,40.57,6494,30.4394644508999,30.4917531014904,30.30500792081,30.30500792081,8693.66477938072,0.0,1.0
2019-09-11,41.0,41.0,40.91,40.94,5100,30.6262096315803,30.6262096315803,30.5589813665353,30.581390788217,6827.48542883302,0.0,1.0
2019-09-12,41.23,41.26,41.03,41.03,32004,30.7980151978062,30.8204246194878,30.6486190532619,30.6486190532619,42844.4791498769,0.0,1.0
2019-09-13,41.35,41.48,41.33,41.33,8138,30.8876528845328,30.9847603784866,30.8727132700783,30.8727132700783,10894.5247882045,0.0,1.0
2019-09-16,41.28,41.38,41.28,41.35,5807,30.8353642339423,30.9100623062144,30.8353642339423,30.8876528845328,7773.96233043791,0.0,1.0
2019-09-17,41.4,41.4,41.18,41.18,5789,30.9250019206688,30.9250019206688,30.7606661616701,30.7606661616701,7749.86532304205,0.0,1.0
2019-09-18,41.37,41.37,41.11,41.23,17800,30.9025924989872,30.9025924989872,30.7083775110796,30.7980151978062,23829.2628692604,0.0,1.0
2019-09-19,41.4,41.56,41.4,41.5,30523,30.9250019206688,31.0445188363043,30.9250019206688,30.999699992941,40861.8309302492,0.0,1.0
2019-09-20,41.32,41.51,41.32,41.41,8002,30.8652434628511,31.0071698001682,30.8652434628511,30.9324717278961,10712.4585101023,0.0,1.0
2019-09-23,41.16,41.19,41.01,41.07,9403,30.7457265472157,30.7681359688973,30.6336794388075,30.6784982821708,12588.0089190818,0.0,1.0
2019-09-24,40.47,40.76,40.4,40.75,33808,30.5851256918306,30.8042926414384,30.5322233246838,30.7967351604175,44734.4821723408,0.475,1.0
2019-09-25,40.36,40.4,40.31,40.33,3459,30.5019934006,30.5322233246838,30.4642059954952,30.4793209575371,4576.92184790958,0.0,1.0
2019-09-26,40.33,40.51,40.33,40.51,62650,30.4793209575371,30.6153556159144,30.4793209575371,30.6153556159144,82897.9918391256,0.0,1.0
2019-09-27,40.25,40.47,40.2,40.42,5119,30.4188611093694,30.5851256918306,30.3810737042646,30.5473382867258,6773.42091339959,0.0,1.0
2019-09-30,40.38,40.44,40.27,40.27,5873,30.5171083626419,30.5624532487677,30.4339760714113,30.4339760714113,7771.10783832697,0.0,1.0
2019-10-01,40.14,40.33,40.08,40.33,6371,30.3357288181388,30.4793209575371,30.2903839320131,30.4793209575371,8430.05755797398,0.0,1.0
2019-10-02,39.31,39.59,39.21,39.59,4367,29.7084578933991,29.920067361986,29.6328830831894,29.920067361986,5778.38037288844,0.0,1.0
2019-10-03,39.48,39.5,39.26,39.26,3199,29.8369350707554,29.8520500327973,29.6706704882942,29.6706704882942,4232.89187379669,0.0,1.0
2019-10-04,39.76,39.78,39.46,39.46,5798,30.0485445393423,30.0636595013842,29.8218201087135,29.8218201087135,7671.86842271748,0.0,1.0
2019-10-07,39.8,39.97,39.8,39.81,3976,30.0787744634262,30.2072516407825,30.0787744634262,30.0863319444471,5261.01221951098,0.0,1.0
2019-10-08,39.43,39.62,39.43,39.59,5823,29.7991476656506,29.9427398050489,29.7991476656506,29.920067361986,7704.94822792064,0.0,1.0
2019-10-09,39.75,39.78,39.68,39.78,6291,30.0409870583214,30.0636595013842,29.9880846911746,30.0636595013842,8324.20218132383,0.0,1.0
2019-10-10,40.1,40.11,39.9,39.9,6117,30.305498894055,30.313056375076,30.1543492736358,30.1543492736358,8093.96673710983,0.0,1.0
2019-10-11,40.81,40.98,40.72,40.72,9606,30.8420800465433,30.9705572238996,30.7740627173546,30.7740627173546,12710.5843512632,0.0,1.0
2019-10-14,40.67,40.75,40.63,40.63,6042,30.7362753122498,30.7967351604175,30.706045388166,30.706045388166,7994.72732150035,0.0,1.0
2019-10-15,41.13,41.23,40.83,40.84,9694,31.083919439214,31.1594942494236,30.8571950085852,30.8647524896061,12827.0252655784,0.0,1.0
2019-10-16,41.12,41.17,41.1,41.1,1730,31.0763619581931,31.1141493632979,31.0612469961511,31.0612469961511,2289.12252005885,0.0,1.0
2019-10-17,41.22,41.38,41.13,41.32,4837,31.1519367684027,31.2728564647381,31.083919439214,31.2275115786123,6400.2807107079,0.0,1.0
2019-10-18,41.22,41.24,41.1,41.12,32657,31.1519367684027,31.1670517304446,31.0612469961511,31.0763619581931,43211.4879407873,0.0,1.0
2019-10-21,41.43,41.51,41.39,41.42,10319,31.3106438698429,31.3711037180105,31.280413945759,31.3030863888219,13654.0203956574,0.0,1.0
2019-10-22,41.4,41.62,41.4,41.55,4392,31.28797142678,31.4542360092411,31.28797142678,31.4013336420944,5811.46017809161,0.0,1.0
2019-10-23,41.73,41.73,41.6,41.6,2272,31.5373683004717,31.5373683004717,31.4391210471992,31.4391210471992,3006.29269686342,0.0,1.0
2019-10-24,41.77,41.77,41.7,41.73,1914,31.5675982245555,31.5675982245555,31.5146958574088,31.5373683004717,2532.58988635414,0.0,1.0
2019-10-25,41.69,41.69,41.6,41.61,4076,31.5071383763879,31.5071383763879,31.4391210471992,31.4466785282202,5393.33144032363,0.0,1.0
2019-10-28,41.78,41.83,41.74,41.8,2706,31.5751557055765,31.6129431106813,31.5449257814927,31.5902706676184,3580.55811519032,0.0,1.0
2019-10-29,41.66,41.68,41.6,41.6,2976,31.484465933325,31.4995808953669,31.4391210471992,31.4391210471992,3937.82001138448,0.0,1.0
2019-10-30,41.86,41.87,41.6,41.61,1979,31.6356155537442,31.6431730347652,31.4391210471992,31.4466785282202,2618.59737988235,0.0,1.0
2019-10-31,41.71,41.85,41.59,41.85,5325,31.5222533384298,31.6280580727232,31.4315635661782,31.6280580727232,7045.99850827364,0.0,1.0
2019-11-01,42.02,42.05,41.98,41.98,8442,31.7565352500796,31.7792076931425,31.7263053259957,31.7263053259957,11170.388621004,0.0,1.0
2019-11-04,42.23,42.35,42.19,42.31,32133,31.9152423515198,32.0059321237713,31.8850124274359,31.9757021996875,42518.1352237289,0.0,1.0
2019-11-05,42.14,42.16,42.08,42.14,3063,31.8472250223311,31.862339984373,31.8018801362053,31.8472250223311,4052.93773349149,0.0,1.0
2019-11-06,42.08,42.24,42.05,42.24,6872,31.8018801362053,31.9227998325407,31.7792076931425,31.9227998325407,9092.97685424536,0.0,1.0
2019-11-07,42.14,42.25,42.11,42.25,4867,31.8472250223311,31.9303573135617,31.8245525792682,31.9303573135617,6439.9764769517,0.0,1.0
2019-11-08,42.11,42.11,42.02,42.03,2998,31.8245525792682,31.8245525792682,31.7565352500796,31.7640927311005,3966.93023996327,0.0,1.0
2019-11-11,42.07,42.09,41.9,41.9,14610,31.7943226551844,31.8094376172263,31.665845477828,31.665845477828,19331.8381607282,0.0,1.0
2019-11-12,42.14,42.25,42.12,42.16,5436,31.8472250223311,31.9303573135617,31.8321100602892,31.862339984373,7192.87284337569,0.0,1.0
2019-11-13,42.01,42.04,41.95,41.95,7134,31.7489777690586,31.7716502121215,31.7036328829329,31.7036328829329,9439.65321277449,0.0,1.0
2019-11-14,41.85,41.85,41.75,41.8,3261,31.6280580727232,31.6280580727232,31.5524832625136,31.5902706676184,4314.92979070054,0.0,1.0
2019-11-15,42.03,42.03,41.96,41.96,2617,31.7640927311005,31.7640927311005,31.7111903639538,31.7111903639538,3462.79400866707,0.0,1.0
2019-11-18,42.12,42.15,42.02,42.02,3597,31.8321100602892,31.8547825033521,31.7565352500796,31.7565352500796,4759.52237263104,0.0,1.0
2019-11-19,41.99,42.08,41.96,42.04,3695,31.7338628070167,31.8018801362053,31.7111903639538,31.7716502121215,4889.19520902744,0.0,1.0
2019-11-20,41.71,41.85,41.63,41.7,4294,31.5222533384298,31.6280580727232,31.4617934902621,31.5146958574088,5681.78734169521,0.0,1.0
2019-11-21,41.68,41.77,41.55,41.77,7516,31.4995808953669,31.5675982245555,31.4013336420944,31.5675982245555,9945.11263627881,0.0,1.0
2019-11-22,41.76,41.82,41.72,41.79,3797,31.5600407435346,31.6053856296604,31.5298108194507,31.5827131865975,5024.16081425634,0.0,1.0
2019-11-25,42.08,42.08,42.03,42.05,37210,31.8018801362053,31.8018801362053,31.7640927311005,31.7792076931425,49235.9820643873,0.0,1.0
2019-11-26,41.96,41.96,41.88,41.9,4273,31.7111903639538,31.7111903639538,31.6507305157861,31.665845477828,5654.00030532456,0.0,1.0
2019-11-27,42.12,42.14,42.01,42.01,6586,31.8321100602892,31.8472250223311,31.7489777690586,31.7489777690586,8714.54388272116,0.0,1.0
2019-11-29,41.83,41.87,41.83,41.83,752,31.6129431106813,31.6431730347652,31.6129431106813,31.6129431106813,995.040540511132,0.0,1.0
2019-12-02,41.56,41.8,41.44,41.8,4098,31.4088911231154,31.5902706676184,31.3182013508638,31.5902706676184,5422.44166890241,0.0,1.0
2019-12-03,41.43,41.43,41.17,41.17,4474,31.3106438698429,31.3106438698429,31.1141493632979,31.1141493632979,5919.96193915798,0.0,1.0
2019-12-04,41.81,41.81,41.64,41.64,4992,31.5978281486394,31.5978281486394,31.469350971283,31.469350971283,6605.37550296751,0.0,1.0
2019-12-05,41.75,41.81,41.71,41.81,5495,31.5524832625136,31.5978281486394,31.5222533384298,31.5978281486394,7270.94118365515,0.0,1.0
2019-12-06,42.1,42.13,42.04,42.07,38345,31.8169950982473,31.8396675413102,31.7716502121215,31.7943226551844,50737.8052206108,0.0,1.0
2019-12-09,41.92,42.07,41.92,41.96,3854,31.68096043987,31.7943226551844,31.68096043987,31.7111903639538,5099.58277011955,0.0,1.0
2019-12-10,41.94,42.03,41.77,41.9,43037,31.6960754019119,31.7640927311005,31.5675982245555,31.665845477828,56946.2230611404,0.0,1.0
2019-12-11,42.2,42.2,41.96,41.96,2850,31.8925699084569,31.8925699084569,31.7111903639538,31.7111903639538,3771.09779316054,0.0,1.0
2019-12-12,42.45,42.45,42.19,42.29,8439,32.0815069339809,32.0815069339809,31.8850124274359,31.9605872376455,11166.4190443796,0.0,1.0
2019-12-13,42.84,42.94,42.73,42.75,5129,32.3762486937984,32.451823504008,32.2931164025678,32.3082313646098,6786.65283548085,0.0,1.0
2019-12-16,43.26,43.32,43.22,43.22,4921,32.6936628966788,32.7390077828046,32.6634329725949,32.6634329725949,6511.42885619053,0.0,1.0
2019-12-17,43.07,43.11,43.03,43.11,2363,32.5500707572805,32.5803006813644,32.5198408331967,32.5803006813644,3126.70318780293,0.0,1.0
2019-12-18,42.99,43.03,42.93,43.03,4274,32.4896109091128,32.5198408331967,32.4442660229871,32.5198408331967,5655.32349753269,0.0,1.0
2019-12-19,42.94,42.99,42.86,42.86,2338,32.451823504008,32.4896109091128,32.3913636558403,32.3913636558403,3093.62338259977,0.0,1.0
2019-12-20,42.95,43.11,42.95,43.05,4170,32.459380985029,32.5803006813644,32.459380985029,32.5349557952386,5517.71150788752,0.0,1.0
2019-12-23,42.61,42.61,42.48,42.48,89260,32.5039701230527,32.5039701230527,32.4048028825927,32.4048028825927,117012.432192169,0.399,1.0
2019-12-24,42.53,42.59,42.51,42.59,7017,32.4429441289235,32.4887136245204,32.4276876303912,32.4887136245204,9198.70307744177,0.0,1.0
2019-12-26,42.69,42.73,42.6,42.63,23564,32.5649961171818,32.5955091142464,32.4963418737865,32.519226621585,30890.4431119906,0.0,1.0
2019-12-27,42.82,42.98,42.82,42.98,3901,32.6641633576417,32.7862153459001,32.6641633576417,32.7862153459001,5113.886376671,0.0,1.0
2019-12-30,42.48,42.8,42.48,42.8,13226,32.4048028825927,32.6489068591095,32.4048028825927,32.6489068591095,17338.1853929379,0.0,1.0
2019-12-31,42.62,42.62,42.42,42.52,5873,32.5115983723188,32.5115983723188,32.3590333869959,32.4353158796573,7699.0142758751,0.0,1.0
2020-01-02,42.97,42.97,42.81,42.84,5269,32.7785870966339,32.7785870966339,32.6565351083756,32.679419856174,6907.22053798501,0.0,1.0
2020-01-03,42.53,42.74,42.53,42.63,5138,32.4429441289235,32.6031373635126,32.4429441289235,32.519226621585,6735.49043920419,0.0,1.0
2020-01-06,42.8,42.8,42.54,42.54,5100,32.6489068591095,32.6489068591095,32.4505723781896,32.4505723781896,6685.67560138991,0.0,1.0
2020-01-07,42.59,42.66,42.58,42.66,100911,32.4887136245204,32.5421113693834,32.4810853752542,32.5421113693834,132285.923649384,0.0,1.0
2020-01-08,42.71,42.78,42.59,42.59,2725,32.5802526157141,32.6336503605772,32.4887136245204,32.4887136245204,3572.24823799756,0.0,1.0
2020-01-09,42.68,42.73,42.62,42.73,4216,32.5573678679157,32.5955091142464,32.5115983723188,32.5955091142464,5526.82516381566,0.0,1.0
2020-01-10,42.57,42.77,42.57,42.68,4735,32.4734571259881,32.626022111311,32.4734571259881,32.5573678679157,6207.19097501593,0.0,1.0
2020-01-13,42.8,42.8,42.59,42.67,1438,32.6489068591095,32.6489068591095,32.4887136245204,32.5497396186495,1885.09833623504,0.0,1.0
2020-01-14,42.66,42.78,42.6,42.6,5183,32.5421113693834,32.6336503605772,32.4963418737865,32.4963418737865,6794.48169451058,0.0,1.0
2020-01-15,42.6852,42.75,42.6,42.6,6536,32.5613345575341,32.6107656127787,32.4963418737865,32.4963418737865,8568.15210405578,0.0,1.0
2020-01-16,42.91,42.92,42.76,42.78,2248,32.7328176010371,32.7404458503032,32.6183938620449,32.6336503605772,2946.94093174991,0.0,1.0
2020-01-17,43.06,43.1,42.98,43.1,4309,32.8472413400293,32.8777543370939,32.7862153459001,32.8777543370939,5648.74042478218,0.0,1.0
2020-01-21,42.68,42.83,42.68,42.83,5719,32.5573678679157,32.6717916069079,32.5573678679157,32.6717916069079,7497.13309104881,0.0,1.0
2020-01-22,42.73,42.82,42.7,42.82,5997,32.5955091142464,32.6641633576417,32.572624366448,32.6641633576417,7861.5679571638,0.0,1.0
2020-01-23,42.58,42.58,42.3,42.5,6892,32.4810853752542,32.4810853752542,32.2674943958021,32.420059381125,9034.8384793685,0.0,1.0
2020-01-24,42.38,42.68,42.3,42.68,3641,32.3285203899313,32.5573678679157,32.2674943958021,32.5573678679157,4773.04801267856,0.0,1.0
2020-01-27,41.56,41.65,41.52,41.62,12965,31.7030039501072,31.7716581935025,31.6724909530426,31.7487734457041,16996.0361121609,0.0,1.0
2020-01-28,41.96,41.97,41.68,41.68,6015,32.0081339207531,32.0157621700192,31.794542941301,31.794542941301,7885.16445928634,0.0,1.0
2020-01-29,41.91,42.0,41.89,41.9,3642,31.9699926744224,32.0386469178177,31.9547361758901,31.9623644251562,4774.35892946315,0.0,1.0
2020-01-30,41.8682,41.8748,41.5405,41.62,4400,31.9381065924899,31.9431412370055,31.6881288640382,31.7487734457041,5768.03385217953,0.0,1.0
2020-01-31,41.28,41.45,41.24,41.45,7255,31.4894129706551,31.6190932081796,31.4588999735905,31.6190932081796,9510.7012721733,0.0,1.0
2020-02-03,41.17,41.33,41.15,41.23,7214,31.4055022287275,31.5275542169858,31.3902457301952,31.4512717243244,9456.95368400526,0.0,1.0
2020-02-04,41.75,41.83,41.7,41.7,3675,31.847940686164,31.9089666802932,31.8097994398333,31.8097994398333,4817.6191833545,0.0,1.0
2020-02-05,42.0415,42.0505,41.955,42.0,4259,32.0703041522722,32.0771695766117,32.00431979612,32.0386469178177,5583.19458555287,0.0,1.0
2020-02-06,42.15,42.22,42.15,42.17,3528,32.1530706568099,32.2064684016729,32.1530706568099,32.1683271553422,4624.91441602032,0.0,1.0
2020-02-07,41.64,41.85,41.64,41.85,2350,31.7640299442364,31.9242231788255,31.7640299442364,31.9242231788255,3080.65444377771,0.0,1.0
2020-02-10,41.7,41.7,41.54,41.54,7155,31.8097994398333,31.8097994398333,31.6877474515749,31.6877474515749,9379.60959371467,0.0,1.0
2020-02-11,41.91,42.0,41.88,42.0,5637,31.9699926744224,32.0386469178177,31.9471079266239,32.0386469178177,7389.63791471273,0.0,1.0
2020-02-12,42.11,42.11,42.04,42.06,4179,32.1225576597453,32.1225576597453,32.0691599148823,32.0844164134146,5478.32124278597,0.0,1.0
2020-02-13,41.77,41.87,41.67,41.75,3791,31.8631971846963,31.9394796773578,31.7869146920348,31.847940686164,4969.68553036651,0.0,1.0
2020-02-14,41.69,41.74,41.6,41.74,4332,31.8021711905671,31.8403124368979,31.7335169471718,31.8403124368979,5678.89151082768,0.0,1.0
2020-02-18,41.4,41.45,41.38,41.41,4953,31.5809519618489,31.6190932081796,31.5656954633166,31.588580211115,6492.97083405573,0.0,1.0
2020-02-19,41.64,41.68,41.62,41.65,6945,31.7640299442364,31.794542941301,31.7487734457041,31.7716581935025,9104.31706895156,0.0,1.0
2020-02-20,41.42,41.57,41.24,41.57,2347,31.5962084603812,31.7106321993734,31.4588999735905,31.7106321993734,3076.72169342394,0.0,1.0
2020-02-21,41.24,41.27,41.19,41.27,4518,31.4588999735905,31.481784721389,31.4207587272598,31.481784721389,5922.72203276072,0.0,1.0
2020-02-24,39.84,40.1,39.72,39.72,165154,30.3909450763299,30.5892795572497,30.2994060851362,30.2994060851362,216503.150641559,0.0,1.0
2020-02-25,39.11,40.03,39.11,40.03,12807,29.8340828799012,30.5358818123867,29.8340828799012,30.5358818123867,16788.9112601962,0.0,1.0
2020-02-26,39.16,39.67,39.08,39.37,177811,29.8722241262319,30.2612648388054,29.8111981321027,30.032417360821,233095.424384067,0.0,1.0
2020-02-27,38.1,38.86,38.1,38.68,11701,29.0636297040203,29.6433766482475,29.0636297040203,29.5060681614569,15339.0372964438,0.0,1.0
2020-02-28,37.58,37.58,36.76,37.21,152180,28.6669607421807,28.6669607421807,28.0414443023566,28.3847155193332,199495.316278337,0.0,1.0
2020-03-02,38.21,38.21,37.4,37.52,27609,29.1475404459479,29.1475404459479,28.52965225539,28.6211912465838,36193.1015056421,0.0,1.0
2020-03-03,37.7,38.55,37.45,38.08,21912,28.7584997333744,29.4069009209969,28.5677935017208,29.048373205488,28724.8085838541,0.0,1.0
2020-03-04,39.09,39.09,38.36,38.45,7995,29.8188263813689,29.8188263813689,29.2619641849402,29.3306184283355,10480.7796927671,0.0,1.0
2020-03-05,38.07,38.42,37.96,38.36,7359,29.0407449562219,29.307733680537,28.9568342142943,29.2619641849402,9647.03661777027,0.0,1.0
2020-03-06,37.44,37.5,37.15,37.34,17531,28.5601652524546,28.6059347480515,28.3389460237364,28.4838827597932,22981.6821505817,0.0,1.0
2020-03-09,34.28,35.29,34.13,34.59,22111,26.1496384843522,26.920091660233,26.0352147453599,26.3861142116027,28985.6810239867,0.0,1.0
2020-03-10,35.26,35.43,34.26,35.43,31343,26.8972069124346,27.0268871499591,26.1343819858199,27.0268871499591,41088.064779287,0.0,1.0
2020-03-11,33.44,34.07,33.19,34.0,34709,25.5088655459958,25.9894452497631,25.3181593143421,25.9360475049,45500.6106762044,0.0,1.0
2020-03-12,29.9,30.9,29.37,30.9,67050,22.8084653057797,23.5712902323944,22.4041680946739,23.5712902323944,87896.9704065088,0.0,1.0
2020-03-13,31.44,31.68,29.94,31.68,40010,23.9832156927664,24.1662936751539,22.8389783028443,24.1662936751539,52449.7805512962,0.0,1.0
2020-03-16,28.36,29.27,27.75,28.31,51119,21.6337149187931,22.3278856020125,21.1683917135581,21.5955736724624,67012.7551112649,0.0,1.0
2020-03-17,29.72,29.82,28.41,28.71,45536,22.6711568189891,22.7474393116506,21.6718561651238,21.9007036431082,59693.9067029198,0.0,1.0
2020-03-18,28.09,28.77,27.47,28.21,49300,21.4277521886071,21.9464731387051,20.954800734106,21.5192911798009,64628.1974801026,0.0,1.0
2020-03-19,28.38,28.91,27.86,27.98,179284,21.6489714173254,22.0532686284312,21.2523024554857,21.3438414466795,235026.404807763,0.0,1.0
2020-03-20,27.86,29.2,27.86,29.12,112028,21.2523024554857,22.2744878571494,21.2523024554857,22.2134618630203,146859.38554363,0.0,1.0
2020-03-23,27.81,28.46,27.35,27.97,151160,21.214161209155,21.7099974114546,20.8632617429122,21.3362131974134,198158.181158059,0.0,1.0
2020-03-24,29.86,30.04,29.14,29.62,82265,22.9370013059143,23.0752685609399,22.3839322858119,22.7526449658802,107094.770900441,0.2085,1.0
2020-03-25,30.73,31.07,29.74,30.04,149422,23.6052930385381,23.8664645202531,22.8448231358972,23.0752685609399,194521.544490192,0.0,1.0
2020-03-26,31.92,31.94,30.86,30.9,44066,24.5193932245407,24.5347562528769,23.7051527227232,23.7358787793956,57366.2939828458,0.0,1.0
2020-03-27,30.96,31.4,30.7,30.89,341274,23.7819678644041,24.1199544878,23.5822484960338,23.7281972652275,444279.59453324,0.0,1.0
2020-03-30,31.6,31.6,31.1,31.13,20572,24.2735847711618,24.2735847711618,23.8895090627574,23.9125536052616,26781.1782284552,0.0,1.0
2020-03-31,31.45,31.71,31.14,31.14,44735,24.1583620586405,24.3580814270108,23.9202351194297,23.9202351194297,58237.2160242048,0.0,1.0
2020-04-01,30.34,30.97,30.32,30.74,12588,23.3057139859826,23.7896493785722,23.2903509576464,23.6129745527062,16387.3941055704,0.0,1.0
2020-04-02,31.07,31.2,30.43,30.6,10570,23.8664645202531,23.9663242044383,23.3748476134954,23.5054333543529,13760.3078881378,0.0,1.0
2020-04-03,30.28,30.61,30.11,30.43,17503,23.2596249009741,23.513114868521,23.1290391601165,23.3748476134954,22785.872182221,0.0,1.0
2020-04-06,31.71,31.72,30.95,31.33,50305,24.3580814270108,24.3657629411789,23.774286350236,24.0661838886234,65488.3905688527,0.0,1.0
2020-04-07,31.87,32.79,31.8,32.79,26296,24.4809856537002,25.1876849571644,24.4272150545236,25.1876849571644,34232.8340800825,0.0,1.0
2020-04-08,32.1,32.22,31.82,31.94,9671,24.6576604795663,24.7498386495834,24.4425780828598,24.5347562528769,12589.9657129783,0.0,1.0
2020-04-09,32.94,33.06,32.74,32.8,35631,25.3029076696858,25.3950858397029,25.149277386324,25.1953664713325,46385.3860323782,0.0,1.0
2020-04-13,32.63,32.89,32.42,32.82,16132,25.064780730475,25.2645000988453,24.9034689329451,25.2107294996687,21001.0678194361,0.0,1.0
2020-04-14,33.01,33.26,32.92,33.09,16871,25.3566782688624,25.5487161230646,25.2875446413496,25.4181303822071,21963.1177276039,0.0,1.0
2020-04-15,31.99,32.18,31.95,32.18,17988,24.5731638237173,24.719112592911,24.542437767045,24.719112592911,23417.2581165395,0.0,1.0
2020-04-16,31.94,32.2,31.78,32.13,48698,24.5347562528769,24.7344756212472,24.4118520261874,24.6807050220706,63396.3551122549,0.0,1.0
2020-04-17,32.84,32.84,32.42,32.56,18184,25.2260925280049,25.2260925280049,24.9034689329451,25.0110101312984,23672.4161436043,0.0,1.0
2020-04-20,32.2,32.64,32.18,32.18,15912,24.7344756212472,25.0724622446431,24.719112592911,24.719112592911,20714.6659523225,0.0,1.0
2020-04-21,31.54,31.86,31.39,31.58,17067,24.2274956861533,24.4733041395322,24.112272973632,24.2582217428257,22218.2757546687,0.0,1.0
2020-04-22,32.04,32.1,31.93,32.1,21727,24.6115713945578,24.6576604795663,24.5270747387088,24.6576604795663,28284.7880308013,0.0,1.0
2020-04-23,31.94,32.54,31.94,32.18,11203,24.5347562528769,24.9956471029622,24.5347562528769,24.719112592911,14584.3641694236,0.0,1.0
2020-04-24,32.37,32.44,32.12,32.3,5423,24.8650613621047,24.9188319612813,24.6730235079025,24.8112907629281,7059.80602434923,0.0,1.0
2020-04-27,32.88,32.92,32.59,32.66,8275,25.2568185846773,25.2875446413496,25.0340546738027,25.0878252729793,10772.6156834759,0.0,1.0
2020-04-28,33.12,33.44,33.05,33.44,15247,25.4411749247114,25.6869833780902,25.3874043255348,25.6869833780902,19848.9512176383,0.0,1.0
2020-04-29,33.98,34.08,33.81,33.81,22822,26.1017851431671,26.1786002848479,25.9711994023095,25.9711994023095,29710.2882330256,0.0,1.0
2020-04-30,33.51,33.7,33.37,33.7,5466,25.7407539772669,25.8867027464606,25.6332127789136,25.8867027464606,7115.78457110323,0.0,1.0
2020-05-01,32.75,32.89,32.54,32.77,46045,25.1569589004921,25.2645000988453,24.9956471029622,25.1723219288283,59942.6089601992,0.0,1.0
2020-05-04,32.62,32.62,32.33,32.35,4065,25.0570992163069,25.0570992163069,24.8343353054323,24.8496983337685,5291.92540825736,0.0,1.0
2020-05-05,32.82,33.06,32.8,33.06,1421,25.2107294996687,25.3950858397029,25.1953664713325,25.3950858397029,1849.89569621985,0.0,1.0
2020-05-06,32.46,32.89,32.46,32.89,3561,24.9341949896175,25.2645000988453,24.9341949896175,25.2645000988453,4635.80476723356,0.0,1.0
2020-05-07,32.73,32.88,32.65,32.69,7427,25.1415958721559,25.2568185846773,25.0801437588112,25.1108698154836,9668.66666842002,0.0,1.0
2020-05-08,33.3,33.33,33.17,33.17,8773,25.579442179737,25.6024867222413,25.4795824955518,25.4795824955518,11420.9253644875,0.0,1.0
2020-05-11,33.2,33.27,33.08,33.09,2773,25.5026270380561,25.5563976372327,25.410448868039,25.4181303822071,3609.96535229954,0.0,1.0
2020-05-12,33.0,33.55,33.0,33.44,4600,25.3489967546943,25.7714800339392,25.3489967546943,25.6869833780902,5988.40267601078,0.0,1.0
2020-05-13,32.74,33.14,32.63,33.1,7436,25.149277386324,25.4565379530476,25.064780730475,25.4258118963752,9680.38310843829,0.0,1.0
2020-05-14,32.45,32.45,31.87,32.09,7146,24.9265134754494,24.9265134754494,24.4809856537002,24.6499789653982,9302.85337451588,0.0,1.0
2020-05-15,32.48,32.53,32.31,32.53,4955,24.9495580179537,24.9879655887941,24.8189722770962,24.9879655887941,6450.55114339856,0.0,1.0
2020-05-18,33.86,33.89,33.27,33.27,14135,26.00960697315,26.0326515156543,25.5563976372327,25.5563976372327,18401.3199620462,0.0,1.0
2020-05-19,33.26,33.56,33.26,33.5,7040,25.5487161230646,25.7791615481073,25.5487161230646,25.7330724630988,9164.8597476339,0.0,1.0
2020-05-20,33.8,33.99,33.72,33.75,7816,25.9635178881414,26.1094666573352,25.9020657747967,25.925110317301,10175.0772425436,0.0,1.0
2020-05-21,33.47,33.82,33.41,33.82,3067,25.7100279205945,25.9788809164776,25.663938835586,25.9788809164776,3992.70239289675,0.0,1.0
2020-05-22,33.26,33.31,33.14,33.18,3990,25.5487161230646,25.5871236939051,25.4565379530476,25.4872640097199,5194.28840810501,0.0,1.0
2020-05-26,34.03,34.17,34.03,34.11,29680,26.1401927140075,26.2477339123608,26.1401927140075,26.2016448273522,38638.2155269565,0.0,1.0
2020-05-27,34.45,34.45,34.14,34.35,2817,26.4628163090673,26.4628163090673,26.2246893698565,26.3860011673864,3667.24572572225,0.0,1.0
2020-05-28,34.85,35.05,34.79,34.81,12030,26.7700768757908,26.9237071591526,26.7239877907823,26.7393508191185,15660.9748244369,0.0,1.0
2020-05-29,34.66,34.66,34.36,34.59,7708,26.6241281065971,26.6241281065971,26.3936826815544,26.5703575074205,10034.4799623242,0.0,1.0
2020-06-01,35.48,35.48,34.92,34.92,5880,27.2540122683804,27.2540122683804,26.8238474749674,26.8238474749674,7654.74081194422,0.0,1.0
2020-06-02,35.94,35.94,35.78,35.8,7032,27.6073619201125,27.6073619201125,27.4844576934231,27.4998207217593,9154.44513428431,0.0,1.0
2020-06-03,36.81,36.87,36.38,36.45,7683,28.2756536527363,28.3217427377448,27.9453485435085,27.9991191426851,10001.9342956067,0.0,1.0
2020-06-04,36.45,36.69,36.41,36.46,17886,27.9991191426851,28.1834754827192,27.9683930860127,28.0068006568532,23284.4717963323,0.0,1.0
2020-06-05,37.1,37.37,37.06,37.12,14977,28.4984175636109,28.7058184461493,28.4676915069385,28.5137805919471,19497.4580170899,0.0,1.0
2020-06-08,37.71,37.71,37.36,37.4,6373,28.9669899278643,28.9669899278643,28.6981369319812,28.7288629886536,8296.54135961233,0.0,1.0
2020-06-09,37.15,37.22,37.0,37.03,9490,28.5368251344513,28.590595733628,28.42160242193,28.4446469644343,12354.335085944,0.0,1.0
2020-06-10,37.12,37.15,37.02,37.13,5905,28.5137805919471,28.5368251344513,28.4369654502662,28.5214621061152,7687.28647866165,0.0,1.0
2020-06-11,35.0,36.1,34.94,36.09,6353,26.8852995883122,27.730266146802,26.8392105033036,27.7225846326339,8270.50482623835,0.0,1.0
2020-06-12,35.61,35.85,35.16,35.83,7365,27.3538719525656,27.5382282925997,27.0082038150016,27.5228652642636,9587.95341496073,0.0,1.0
2020-06-15,35.68,35.75,34.83,34.83,12733,27.4076425517422,27.4614131509188,26.7547138474546,26.7547138474546,16576.1589725316,0.0,1.0
2020-06-16,36.1,36.42,36.0,36.42,4548,27.730266146802,27.9760746001808,27.6534510051211,27.9760746001808,5920.70768923848,0.0,1.0
2020-06-17,36.24,36.45,36.21,36.31,5912,27.8378073451552,27.9991191426851,27.814762802651,27.8915779443318,7696.39926534255,0.0,1.0
2020-06-18,36.1,36.12,36.03,36.08,5064,27.730266146802,27.7456291751381,27.6764955476253,27.7149031184658,6592.45025028664,0.0,1.0
2020-06-19,35.97,36.42,35.95,36.42,6113,27.6304064626168,27.9760746001808,27.6150434342806,27.9760746001808,7958.06642575085,0.0,1.0
2020-06-22,36.43,36.48,36.2,36.2,58239,27.9837561143489,28.0221636851894,27.8070812884829,27.8070812884829,75817.0833583026,0.0,1.0
2020-06-23,36.29,36.6,36.29,36.48,18275,28.2065200252235,28.447468529159,28.2065200252235,28.3541981405388,23512.2854363792,0.43,1.0
2020-06-24,35.37,35.92,35.34,35.92,3904,27.491447045802,27.9189363269779,27.468129448647,27.9189363269779,5022.81599691515,0.0,1.0
2020-06-25,35.72,35.77,35.24,35.38,87301,27.7634856792776,27.8023483412027,27.3904041247968,27.499219578187,112319.892250689,0.0,1.0
2020-06-26,35.22,35.71,35.15,35.71,5094,27.3748590600268,27.7557131468926,27.3204513333317,27.7557131468926,6553.84853695843,0.0,1.0
2020-06-29,35.496,35.5399,35.24,35.34,11141,27.5893809538532,27.6235023710234,27.3904041247968,27.468129448647,14333.809687918,0.0,1.0
2020-06-30,35.53,35.53,35.3,35.3,5249,27.6158075639623,27.6158075639623,27.4370393191069,27.4370393191069,6753.26874175399,0.0,1.0
2020-07-01,35.6,35.63,35.41,35.41,4599,27.6702152906574,27.6935328878124,27.5225371753421,27.5225371753421,5916.99046357909,0.0,1.0
2020-07-02,35.88,36.02,35.88,35.99,6393,27.8878461974378,27.9966616508281,27.8878461974378,27.973344053673,8225.11851134185,0.0,1.0
2020-07-06,36.3,36.32,36.24,36.27,82633,28.2142925576085,28.2298376223785,28.1676573632984,28.1909749604535,106314.127631427,0.0,1.0
2020-07-07,35.8,36.11,35.8,35.95,54791,27.8256659383577,28.0666144422932,27.8256659383577,27.9422539241329,70493.1125222792,0.0,1.0
2020-07-08,36.14,36.14,35.88,35.9,2106,28.0899320394483,28.0899320394483,27.8878461974378,27.9033912622079,2709.5416212867,0.0,1.0
2020-07-09,35.58,35.89,35.39,35.89,8795,27.6546702258873,27.8956187298228,27.506992110572,27.8956187298228,11315.4883946898,0.0,1.0
2020-07-10,35.91,35.91,35.58,35.64,6310,27.9111637945929,27.9111637945929,27.6546702258873,27.7013054201974,8118.33220812873,0.0,1.0
2020-07-13,35.65,36.23,35.65,36.05,3477,27.7090779525825,28.1598848309134,27.7090779525825,28.0199792479831,4473.44549725255,0.0,1.0
2020-07-14,36.37,36.37,35.81,35.81,7200,28.2687002843036,28.2687002843036,27.8334384707427,27.8334384707427,9263.39015824516,0.0,1.0
2020-07-15,36.71,36.9,36.6,36.68,9665,28.5329663853942,28.6806445007095,28.447468529159,28.5096487882391,12434.8147054777,0.0,1.0
2020-07-16,36.56,36.72,36.51,36.65,7540,28.4163783996189,28.5407389177792,28.3775157376938,28.4863311910841,9700.82802682896,0.0,1.0
2020-07-17,36.88,36.9,36.7,36.7,15330,28.6650994359394,28.6806445007095,28.5251938530092,28.5251938530092,19723.3015452637,0.0,1.0
2020-07-20,37.01,37.07,36.78,36.78,13585,28.7661423569447,28.8127775512548,28.5873741120893,28.5873741120893,17478.2160138556,0.0,1.0
2020-07-21,37.04,37.24,37.04,37.07,6929,28.7894599540997,28.9449106018,28.7894599540997,28.8127775512548,8914.72644534453,0.0,1.0
2020-07-22,37.0748,37.0748,36.94,37.07,4254,28.8165083667996,28.8165083667996,28.7117346302495,28.8127775512548,5473.11968516317,0.0,1.0
2020-07-23,36.8163,37.09,36.8,37.09,4662,28.6155884046469,28.8283226160248,28.6029191768593,28.8283226160248,5998.04512746373,0.0,1.0
2020-07-24,36.7275,36.87,36.66,36.8,15547,28.5465683170679,28.6573269035544,28.4941037234691,28.6029191768593,20002.4898319774,0.0,1.0
2020-07-27,37.1214,37.1462,36.96,36.96,12354,28.8527283677137,28.8720042480286,28.7272796950196,28.7272796950196,15894.433613189,0.0,1.0
2020-07-28,36.8946,37.0564,36.86,36.86,6572,28.6764473332216,28.8022069072111,28.6495543711694,28.6495543711694,8455.41668333153,0.0,1.0
2020-07-29,37.0734,37.138,36.91,36.9169,4585,28.8154202122657,28.8656307714729,28.6884170330945,28.6937800804402,5898.97831604916,0.0,1.0
2020-07-30,36.52,36.54,36.0208,36.2,6673,28.3852882700789,28.4008333348489,27.9972834534189,28.1365672337584,8585.36146194025,0.0,1.0
2020-07-31,35.6843,36.21,35.51,36.21,11784,27.7357377386631,28.1443397661434,27.6002624991922,28.1443397661434,15161.0818923279,0.0,1.0
2020-08-03,36.33,36.34,36.06,36.06,5203,28.2376101547636,28.2453826871486,28.0277517803681,28.0277517803681,6694.08597129853,0.0,1.0
2020-08-04,36.7026,36.7026,36.28,36.28,7261,28.5272147114293,28.5272147114293,28.1987474928385,28.1987474928385,9341.87165819693,0.0,1.0
2020-08-05,36.9354,37.15,36.93,37.15,2616,28.7081592653524,28.8749578103349,28.7039620978645,28.8749578103349,3365.69842416241,0.0,1.0
2020-08-06,36.895,36.895,36.635,36.74,5087,28.676758234517,28.676758234517,28.4746723925065,28.5562839825492,6544.84246319348,0.0,1.0
2020-08-07,36.5835,36.5835,36.34,36.34,4422,28.4346438507237,28.4346438507237,28.2453826871486,28.2453826871486,5689.26545552223,0.0,1.0
2020-08-10,36.84,36.84,36.64,36.76,15280,28.6340093063994,28.6340093063994,28.4785586586991,28.5718290473193,19658.9724469425,0.0,1.0
2020-08-11,36.9498,37.446,36.9498,37.446,10700,28.7193517119869,29.1050247689314,28.7193517119869,29.1050247689314,13766.4270407254,0.0,1.0
2020-08-12,37.7779,37.9399,37.7399,37.7499,6298,29.36299511879,29.4889101434273,29.333459495727,29.341232028112,8102.89322453167,0.0,1.0
2020-08-13,37.5704,37.8532,37.5,37.8,8247,29.201715071801,29.4215222876492,29.1469964438104,29.3801724153609,10610.4414770899,0.0,1.0
2020-08-14,37.3433,37.46,37.2637,37.28,12270,29.0252008613372,29.1159063142704,28.9633315035525,28.9760007313401,15786.3607280095,0.0,1.0
2020-08-17,37.6123,37.64,37.517,37.589,13621,29.2342819824942,29.2558118972007,29.160209748865,29.2161719820371,17524.5329646468,0.0,1.0
2020-08-18,37.6324,37.82,37.5972,37.78,3599,29.2499047725881,29.395717480131,29.2225454585928,29.3646273505909,4630.40849715614,0.0,1.0
2020-08-19,37.331,37.72,37.33,37.72,8452,29.0156406465037,29.3179921562808,29.0148633932652,29.3179921562808,10874.1907802067,0.0,1.0
2020-08-20,37.2359,37.2359,37.0,37.05,5885,28.9417238635222,28.9417238635222,28.7583698245596,28.7972324864847,7571.53487239898,0.0,1.0
2020-08-21,36.9375,36.9375,36.74,36.85,4613,28.7097914971533,28.7097914971533,28.5562839825492,28.6417818387844,5935.00261110901,0.0,1.0
2020-08-24,37.4617,37.4617,37.365,37.417,3468,29.1172276447758,29.1172276447758,29.0420672566127,29.0824844250148,4461.86625955475,0.0,1.0
2020-08-25,37.3874,37.58,37.222,37.58,5192,29.0594777291552,29.2091767028906,28.930920043507,29.2091767028906,6679.93356966788,0.0,1.0
2020-08-26,37.4457,37.49,37.29,37.29,11502,29.1047915929598,29.1392239114254,28.9837732637251,28.9837732637251,14798.2657777966,0.0,1.0
2020-08-27,37.1081,37.32,37.0799,37.32,1391,28.8423908996417,29.0070908608802,28.8204723583159,29.0070908608802,1789.6355152943,0.0,1.0
2020-08-28,37.236,37.255,37.04,37.041,6393,28.941801588846,28.9565694003776,28.7894599540997,28.7902372073382,8225.11851134184,0.0,1.0
2020-08-31,37.1419,37.26,37.12,37.26,3190,28.868662059103,28.9604556665701,28.8516402131798,28.9604556665701,4104.19647288917,0.0,1.0
2020-09-01,37.0024,37.14,36.92,37.14,7691,28.760235232332,28.8671852779499,28.6961895654795,28.8671852779499,9895.10190375882,0.0,1.0
2020-09-02,37.4592,37.4592,37.22,37.22,3600,29.1152845116796,29.1152845116796,28.92936553703,28.92936553703,4631.69507912257,0.0,1.0
2020-09-03,36.7622,37.359,36.65,37.3544,4452,28.573539004444,29.0374037371817,28.4863311910841,29.0338283722846,5727.86291451491,0.0,1.0
2020-09-04,36.9324,36.99,36.42,36.88,10842,28.7058275056369,28.7505972921746,28.3075629462287,28.6650994359394,13949.1216799575,0.0,1.0
2020-09-08,36.4317,36.651,36.3992,36.42,7964,28.3166568091192,28.4871084443226,28.2913960788679,28.3075629462287,10246.3387805923,0.0,1.0
2020-09-09,37.177,37.2319,37.0242,37.0242,8069,28.8959436477744,28.9386148505682,28.7771793529314,28.7771793529314,10381.4298870667,0.0,1.0
2020-09-10,36.585,37.22,36.585,37.22,7237,28.4358097305815,28.92936553703,28.4358097305815,28.92936553703,9310.99369100279,0.0,1.0
2020-09-11,37.1,37.16,36.84,36.91,144405,28.8360951484098,28.8827303427199,28.6340093063994,28.6884170330945,185788.868861304,0.0,1.0
2020-09-14,37.165,37.31,37.11,37.31,138402,28.8866166089124,28.9993183284951,28.8438676807948,28.9993183284951,178065.517316867,0.0,1.0
2020-09-15,37.51,37.66,37.45,37.54,150719,29.1547689761955,29.2713569619707,29.1081337818854,29.1780865733505,193912.347397298,0.0,1.0
2020-09-16,37.5,37.78,37.45,37.46,183560,29.1469964438104,29.3646273505909,29.1081337818854,29.1159063142704,236164.985756595,0.0,1.0
2020-09-17,37.4949,37.5,37.31,37.37,9394,29.1430324522941,29.1469964438104,28.9993183284951,29.0459535228052,12086.1509925771,0.0,1.0
2020-09-18,37.35,37.55,37.2,37.48,172666,29.0304084580352,29.1858591057355,28.91382047226,29.1314513790404,222148.961814383,0.0,1.0
2020-09-21,36.3192,36.44,36.0969,36.44,15839,28.2292158197877,28.3231080109987,28.0564324248688,28.3231080109987,20378.1717661729,0.0,1.0
2020-09-22,35.9245,36.013,35.64,35.94,33346,28.2683116576844,28.3379506389285,28.0444439722159,28.2805083154164,42377.4292397245,0.445,1.0
2020-09-23,35.603,36.142,35.5717,36.08,14103,28.0153293698879,28.4394583065047,27.9906999900806,28.3906716755766,17922.6559277825,0.0,1.0
2020-09-24,35.49,35.84,35.4,35.64,66961,27.9264118006157,28.2018202010162,27.8555924976556,28.0444439722159,85096.7144281532,0.0,1.0
2020-09-25,35.6053,35.6082,35.17,35.33,5578,28.0171391965191,28.0194211518367,27.6746098345352,27.8005108175754,7088.74528576691,0.0,1.0
2020-09-28,36.0235,36.0386,35.87,35.91,9373,28.3462128909405,28.358094796215,28.2254266353363,28.2569018810963,11911.5829264061,0.0,1.0
2020-09-29,36.0256,36.15,35.935,36.04,3080,28.3478653413429,28.4457533556567,28.2765739096964,28.3591964298166,3914.1870706637,0.0,1.0
2020-09-30,35.9759,36.11,35.9759,36.04,4852,28.3087573484861,28.4142781098967,28.3087573484861,28.3591964298166,6166.11547625332,0.0,1.0
2020-10-01,35.9592,35.97,35.825,35.97,58940,28.2956164333812,28.3041147497364,28.1900169838562,28.3041147497364,74903.3071249735,0.0,1.0
2020-10-02,36.0502,36.1192,35.69,35.69,8750,28.3672226174854,28.4215174164215,28.083788029416,28.083788029416,11119.8496325673,0.0,1.0
2020-10-05,36.5603,36.5603,36.3,36.3,7671,28.7686106890406,28.7686106890406,28.563785527257,28.563785527257,9748.61331787701,0.0,1.0
2020-10-06,36.2278,36.6674,36.2,36.66,7647,28.5069727086601,28.8528856595631,28.4850974128568,28.8470627390975,9718.11315888481,0.0,1.0
2020-10-07,36.6128,36.6383,36.4,36.54,8179,28.8099219491007,28.8299874182727,28.6424736416571,28.7526370018173,10394.2000165449,0.0,1.0
2020-10-08,36.849,36.8665,36.765,36.765,4151,28.9957832753138,29.0095536953339,28.9296852592177,28.9296852592177,5275.25666568994,0.0,1.0
2020-10-09,36.967,36.975,36.88,36.88,5362,29.088635250306,29.094930299458,29.0201765907779,29.0201765907779,6814.24385483725,0.0,1.0
2020-10-12,37.1024,37.135,36.97,36.98,2319,29.1951789572038,29.2208312824983,29.090995893738,29.098864705178,2947.07786261984,0.0,1.0
2020-10-13,36.8056,36.845,36.74,36.84,5233,28.9616326336642,28.9926357507378,28.9100132306177,28.9887013450178,6650.30550025425,0.0,1.0
2020-10-14,36.8174,36.96,36.78,36.88,3283,28.9709178311634,29.083127082298,28.9414884763777,29.0201765907779,4172.16758213925,0.0,1.0
2020-10-15,36.2516,36.2999,35.94,35.94,4467,28.5257004798873,28.5637068391426,28.2805083154164,28.2805083154164,5676.84209242036,0.0,1.0
2020-10-16,36.4437,36.5,36.31,36.31,37423,28.67686034765,28.7211617560573,28.571654338697,28.571654338697,47558.6437485219,0.0,1.0
2020-10-19,36.194,36.53,36.194,36.51,7820,28.4803761259928,28.7447681903773,28.4803761259928,28.7290305674973,9937.96847162016,0.0,1.0
2020-10-20,36.4071,36.555,36.4071,36.47,3678,28.6480604977795,28.7644402189774,28.6480604977795,28.6975553217372,4674.1493655523,0.0,1.0
2020-10-21,36.3594,36.45,36.33,36.36,1499,28.6105262672107,28.6818176988572,28.587391961577,28.6109983958971,1904.98909705353,0.0,1.0
2020-10-22,36.29,36.3,36.0903,36.17,4013,28.5559167158169,28.563785527257,28.3987765513598,28.4614909785368,5099.88075148488,0.0,1.0
2020-10-23,36.5418,36.5418,36.36,36.43,11273,28.7540533878765,28.7540533878765,28.6109983958971,28.6660800759772,14326.1788466208,0.0,1.0
2020-10-26,36.0426,36.19,35.92,36.19,8394,28.361242320791,28.4772286014168,28.2647706925364,28.4772286014168,10667.4306075166,0.0,1.0
2020-10-27,35.5937,35.84,35.59,35.84,2736,28.0080113752487,28.2018202010162,28.0050999150159,28.2018202010162,3477.01812510904,0.0,1.0
2020-10-28,34.3492,34.67,34.3492,34.67,5647,27.0287377915387,27.2811692625344,27.0287377915387,27.2811692625344,7176.43324286945,0.0,1.0
2020-10-29,34.5483,34.5512,34.2,34.37,9433,27.1854058273094,27.187687782627,26.9113351248537,27.0451049193339,11987.8333238866,0.0,1.0
2020-10-30,34.2338,34.3,34.05,34.3,6426,26.9379317075209,26.9900232392538,26.7933029532534,26.9900232392538,8166.41757015744,0.0,1.0
2020-11-02,34.7808,34.796,34.58,34.68,11686,27.3683556932898,27.3803162866786,27.2103499595743,27.2890380739744,14851.0357492779,0.0,1.0
2020-11-03,35.6798,35.71,35.5099,35.52,4155,28.0757618417472,28.099525652296,27.9420707353813,27.9500182349357,5280.34002552196,0.0,1.0
2020-11-04,35.8965,36.135,35.51,35.66,5627,28.2462789856523,28.4339501384967,27.9421494234957,28.060181595096,7151.0164437093,0.0,1.0
2020-11-05,36.4862,36.5529,36.34,36.5529,2781,28.7103027962701,28.762787768575,28.595260773017,28.762787768575,3534.20592321939,0.0,1.0
2020-11-06,36.6098,36.6656,36.5,36.58,4031,28.8075613056686,28.8514692735039,28.7211617560573,28.7841122475774,5122.75587072902,0.0,1.0
2020-11-09,37.6377,38.26,37.6377,38.26,18229,29.6163964335879,30.1060725695,29.6163964335879,30.1060725695,23166.1415945222,0.0,1.0
2020-11-10,38.3159,38.45,38.09,38.09,19729,30.1500592254497,30.2555799868603,29.9723027750198,29.9723027750198,25072.4015315338,0.0,1.0
2020-11-11,38.6555,38.67,38.54,38.64,11221,30.4172840619527,30.4286938385407,30.3263992898205,30.4050874042206,14260.0951688043,0.0,1.0
2020-11-12,38.0577,38.39,38.03,38.3451,1716,29.9468865140685,30.2083671182202,29.9250899063797,30.1730361548546,2180.7613679412,0.0,1.0
2020-11-13,38.5956,38.6,38.29,38.29,12309,30.370149881427,30.3736121584606,30.1296790038201,30.1296790038201,15642.7690431167,0.0,1.0
2020-11-16,38.8058,38.98,38.76,38.9,27788,30.5355522978961,30.6726269931812,30.4995131415008,30.609676501661,35314.1007531178,0.0,1.0
2020-11-17,38.9,38.9899,38.7644,38.81,7253,30.609676501661,30.6804171165068,30.5029754185344,30.5388571987009,9217.40221542981,0.0,1.0
2020-11-18,38.7648,39.07,38.7648,39.07,3477,30.503290170992,30.7434462961413,30.503290170992,30.7434462961413,4418.71053399275,0.0,1.0
2020-11-19,38.9255,38.9255,38.7,38.8384,3710,30.6297419708331,30.6297419708331,30.4523002728607,30.5612046231905,4714.81624420854,0.0,1.0
2020-11-20,38.99,39.05,38.87,38.87,4542,30.6804958046212,30.7277086732613,30.586070067341,30.586070067341,5772.15508927094,0.0,1.0
2020-11-23,38.9538,39.15,38.86,39.15,4391,30.6520107072083,30.8063967876614,30.578201255901,30.8063967876614,5580.25825561179,0.0,1.0
2020-11-24,39.6876,39.6876,39.4239,39.4699,24772,31.2294240906767,31.2294240906767,31.0219235330035,31.0581200656275,31481.2474397666,0.0,1.0
2020-11-25,39.6553,39.688,39.53,39.53,5673,31.2040078297254,31.2297388431343,31.105411622382,31.105411622382,7209.47508177765,0.0,1.0
2020-11-27,39.737,39.77,39.7012,39.7012,18419,31.2682960191904,31.2942630969424,31.2401256742351,31.2401256742351,23407.6011865437,0.0,1.0
2020-11-30,38.9084,39.49,38.9084,39.46,5541,30.6162863032707,31.073936376622,30.6162863032707,31.0503299423019,7041.72420732062,0.0,1.0
2020-12-01,39.486,39.53,39.3799,39.3799,4121,31.070788852046,31.105411622382,30.9873007626674,30.9873007626674,5237.1314669497,0.0,1.0
2020-12-02,39.705,39.74,39.44,39.44,13550,31.2431158225823,31.2706566626224,31.0345923194219,31.0345923194219,17219.8814310043,0.0,1.0
2020-12-03,39.8267,40.0399,39.8267,40.0,3487,31.3388792578073,31.5066423177084,31.3388792578073,31.4752457600628,4431.41893357283,0.0,1.0
2020-12-04,40.1058,40.2106,40.05,40.05,4500,31.5584977850981,31.6409629289895,31.5145898172628,31.5145898172628,5718.77981103463,0.0,1.0
2020-12-07,40.0522,40.1246,40.0522,40.09,21908,31.5163209557797,31.5732911506054,31.5163209557797,31.5460650630229,27841.5618000325,0.0,1.0
2020-12-08,40.135,40.1782,39.95,39.95,3699,31.581474714503,31.6154679799238,31.4359017028627,31.4359017028627,4700.83700467045,0.0,1.0
2020-12-09,40.2192,40.3,40.09,40.3,3900,31.6477301068279,31.7113101032632,31.5460650630229,31.7113101032632,4956.27583623001,0.0,1.0
2020-12-10,40.4,40.46,40.11,40.11,5686,31.7899982176634,31.8372110863035,31.5618026859029,31.5618026859029,7225.99600123174,0.0,1.0
2020-12-11,40.195,40.1999,40.1,40.16,4329,31.6286875831431,31.6325433007487,31.5539338744629,31.601146743103,5501.4661782153,0.0,1.0
2020-12-14,40.2358,40.5,40.1684,40.5,21222,31.6607923338183,31.8686863320636,31.6077565447126,31.8686863320636,26969.7655888393,0.0,1.0
2020-12-15,40.4646,40.4646,40.2712,40.34,2684,31.8408307395659,31.8408307395659,31.688647926316,31.7427853490233,3410.93444729265,0.0,1.0
2020-12-16,40.7409,40.7409,40.58,40.6843,4451,32.0582459996535,32.0582459996535,31.9316368235837,32.013708526903,5656.50865309225,0.0,1.0
2020-12-17,40.953,41.05,40.953,40.96,5189,32.2251434902963,32.3014709612644,32.2251434902963,32.2306516583043,6594.38854210192,0.0,1.0
2020-12-18,40.8183,41.01,40.79,41.01,80273,32.1191506001993,32.2699957155044,32.096881863824,32.2699957155044,102014.135949151,0.0,1.0
2020-12-21,39.92,40.0209,39.471,39.56,47196,31.6743266894952,31.754385295782,31.3180698587441,31.3886864688484,59482.3794825874,0.333,1.0
2020-12-22,39.8369,39.8492,39.701,39.79,5844,31.6083914052292,31.6181507794346,31.5005622219351,31.5711788320394,7365.34930282739,0.0,1.0
2020-12-23,40.12,40.19,40.01,40.01,39896,31.8330157009656,31.8885568549802,31.7457367446568,31.7457367446568,50281.9944876114,0.0,1.0
2020-12-24,40.2041,40.24,40.11,40.24,2632,31.8997444302889,31.9282291078478,31.8250812503921,31.9282291078478,3317.17990503793,0.0,1.0
2020-12-28,40.4807,40.5897,40.45,40.57,5322,32.1192113331525,32.2056968444039,32.0948525698918,32.190065976774,6707.45875935101,0.0,1.0
2020-12-29,40.6104,40.83,40.61,40.83,7951,32.222121157091,32.3963616916856,32.2218037790681,32.3963616916856,10020.857684254,0.0,1.0
2020-12-30,40.7137,40.8721,40.7137,40.815,4723,32.3040840315155,32.4297657286001,32.3040840315155,32.3844600158253,5952.52305907833,0.0,1.0
2020-12-31,40.4276,40.5506,40.37,40.48,4418,32.0770794006071,32.1746731426614,32.0313769653036,32.1186559216123,5568.12341202795,0.0,1.0
2021-01-04,40.6617,41.28,40.64,41.28,5515,32.2628248885332,32.753411967494,32.2456071307887,32.753411967494,6950.70181469764,0.0,1.0
2021-01-05,41.1842,41.28,40.88,40.88,4139,32.6773999309997,32.753411967494,32.4360339445532,32.4360339445532,5216.49225948024,0.0,1.0
2021-01-06,41.7848,41.9506,41.49,41.49,24526,33.1539430324453,33.2854962229543,32.9200354295379,32.9200354295379,30910.7729296962,0.0,1.0
2021-01-07,41.9584,41.9685,41.8278,41.9,7551,33.2916850944017,33.2996988894809,33.1880611699115,33.2453479030523,9516.72699959779,0.0,1.0
2021-01-08,42.1709,42.25,41.93,42.08,4192,33.460292169089,33.5230536731255,33.2691512547729,33.3881680133757,5283.28957519719,0.0,1.0
2021-01-11,41.6797,41.7672,41.42,41.42,2354,33.0705519569176,33.1399783994359,32.8644942755233,32.8644942755233,2966.80907920186,0.0,1.0
2021-01-12,41.8316,41.8316,41.595,41.76,5999,33.1910762611294,33.1910762611294,33.0033471605599,33.134265595023,7560.69994313167,0.0,1.0
2021-01-13,41.8975,42.0,41.87,41.87,4789,33.2433642904089,33.3246924087875,33.2215445513317,33.2215445513317,6035.7046220466,0.0,1.0
2021-01-14,42.1836,42.3099,42.121,42.121,32981,33.4703689213173,33.5705810320609,33.4206992607271,33.4206992607271,41566.8352766171,0.0,1.0
2021-01-15,41.6962,41.79,41.49,41.59,8819,33.0836438003639,33.1580689467436,32.9200354295379,32.9993799352731,11114.821269958,0.0,1.0
2021-01-19,41.9129,41.9299,41.8,41.92,3033,33.2555833442921,33.2690719102671,33.1660033973171,33.2612168041993,3822.5709164058,0.0,1.0
2021-01-20,42.21,42.275,42.08,42.08,23002,33.4913158708314,33.5428897995593,33.3881680133757,33.3881680133757,28990.035021156,0.0,1.0
2021-01-21,42.3511,42.3511,42.185,42.28,3929,33.6032709684238,33.6032709684238,33.4714797443976,33.5468570248461,4951.82365003573,0.0,1.0
2021-01-22,42.1408,42.1669,41.93,41.93,3592,33.4364094728627,33.4571183888596,33.2691512547729,33.2691512547729,4527.09354821286,0.0,1.0
2021-01-25,42.09,42.09,41.64,41.75,6837,33.3961024639492,33.3961024639492,33.0390521881407,33.1263311444495,8616.85372748645,0.0,1.0
2021-01-26,42.3825,42.45,42.3099,42.36,4160,33.6281851432247,33.6817426845959,33.5705810320609,33.6103326294342,5242.95912042469,0.0,1.0
2021-01-27,41.5063,41.88,41.4607,41.5,5140,32.9329685839728,33.2294790019052,32.8967874893575,32.9279698801115,6478.07929783243,0.0,1.0
2021-01-28,41.6892,41.8,41.65,41.65,4611,33.0780896849625,33.1660033973171,33.0469866387143,33.0469866387143,5811.36646737458,0.0,1.0
2021-01-29,40.7207,41.121,40.65,41.1,35432,32.309638146917,32.627254203375,32.2535415813622,32.6105918571706,44655.896046848,0.0,1.0
2021-02-01,41.0903,41.0903,40.91,41.07,5625,32.6028954401143,32.6028954401143,32.4598372962737,32.5867885054501,7089.3377529781,0.0,1.0
2021-02-02,41.4192,41.4192,41.1796,41.1796,5862,32.8638595194774,32.8638595194774,32.6737500837358,32.6737500837358,7388.03518363691,0.0,1.0
2021-02-03,41.36,41.44,41.33,41.33,35085,32.8168875720822,32.8803631766703,32.7930842203616,32.7930842203616,44218.5626779087,0.0,1.0
2021-02-04,41.4434,41.445,41.25,41.3,5716,32.8830608898653,32.8843304019571,32.7296086157734,32.769280868641,7204.0274837374,0.0,1.0
2021-02-05,41.5691,41.57,41.4399,41.54,8405,32.9827969335745,32.9835110341261,32.8802838321646,32.9597076824055,10593.0460113388,0.0,1.0
2021-02-08,41.7949,41.9397,41.77,41.9199,13304,33.1619568275246,33.2768476718292,33.1422000455965,33.2611374596936,16767.3865716659,0.0,1.0
2021-02-09,41.9396,41.989,41.8,41.85,4664,33.2767683273234,33.3159645131566,33.1660033973171,33.2056756501847,5878.16378309154,0.0,1.0
2021-02-10,41.8416,41.929,41.75,41.92,3783,33.1990107117029,33.2683578097155,33.1263311444495,33.2612168041993,4767.81595013621,0.0,1.0
2021-02-11,42.1457,42.2,42.0,42.2,5621,33.4402973536437,33.4833814202579,33.3246924087875,33.4833814202579,7084.29644613154,0.0,1.0
2021-02-12,42.29,42.3003,42.121,42.121,7043,33.5547914754196,33.5629639595103,33.4206992607271,33.4206992607271,8876.48103008441,0.0,1.0
2021-02-16,42.5219,42.62,42.46,42.52,14274,33.7387913842196,33.8166283443458,33.6896771351695,33.7372838386106,17989.9034819572,0.0,1.0
2021-02-17,42.37,42.47,42.1968,42.34,15795,33.6182670800078,33.697611585743,33.4808423960744,33.5944637282872,19906.8604103625,0.0,1.0
2021-02-18,42.1623,42.19,41.9101,42.12,4272,33.4534685415957,33.4754469696844,33.2533616981315,33.4199058156697,5384.11571212844,0.0,1.0
2021-02-19,42.24,42.3599,42.22,42.32,69065,33.515119222552,33.6102532849285,33.499250321405,33.5785948271402,87044.4643394547,0.0,1.0
2021-02-22,42.3147,42.58,42.24,42.24,7113,33.5743895683362,33.7848905420517,33.515119222552,33.515119222552,8964.70389989924,0.0,1.0
2021-02-23,42.5996,42.708,42.321,42.36,13680,33.8004420651758,33.8864515093928,33.5793882721975,33.6103326294342,17241.2694152428,0.0,1.0
2021-02-24,42.7868,42.8141,42.3101,42.37,8246,33.9489749799121,33.9706360299778,33.5707397210724,33.6182670800078,10392.654064188,0.0,1.0
2021-02-25,42.3013,43.0,42.16,43.0,28997,33.5637574045677,34.1181374661396,33.4516436179638,34.1181374661396,36545.6936574411,0.0,1.0
2021-02-26,41.6383,42.07,41.6383,42.07,8083,33.0377033315432,33.3802335628021,33.0377033315432,33.3802335628021,10187.2208101906,0.0,1.0
2021-03-01,42.09,42.12,41.82,41.82,7095,33.3961024639492,33.4199058156697,33.1818722984641,33.1818722984641,8942.01801908971,0.0,1.0
2021-03-02,42.0236,42.15,41.92,42.01,6206,33.343417712141,33.4437091673903,33.2612168041993,33.332626859361,7821.58757244127,0.0,1.0
2021-03-03,41.9032,42.12,41.86,42.0,9413,33.2478869272358,33.4199058156697,33.2136101007582,33.3246924087875,11863.4553366725,0.0,1.0
2021-03-04,41.5932,42.14,41.5,41.97,6528,33.0019189594567,33.4357747168168,32.9279698801115,33.3008890570669,8227.41277358951,0.0,1.0
2021-03-05,41.9982,42.035,41.46,41.695,13622,33.3232642076843,33.3524629857948,32.8962320778174,33.0826916662951,17168.1704659676,0.0,1.0
2021-03-08,42.0264,42.2654,42.01,42.08,11505,33.3456393583016,33.5352727270087,33.332626859361,33.3881680133757,14500.0588174245,0.0,1.0
2021-03-09,42.4178,42.47,42.34,42.36,5564,33.6561937537492,33.697611585743,33.5944637282872,33.6103326294342,7012.45782356803,0.0,1.0
2021-03-10,42.6119,42.639,42.41,42.44,4152,33.8102014393812,33.8317038004355,33.6500048823019,33.6738082340224,5232.87650673158,0.0,1.0
2021-03-11,42.6433,42.7099,42.58,42.58,7325,33.8351156141821,33.8879590550017,33.7848905420517,33.7848905420517,9231.89316276704,0.0,1.0
2021-03-12,42.7953,42.7953,42.39,42.39,1933,33.9557192628996,33.9557192628996,33.6341359811548,33.6341359811548,2436.21153360119,0.0,1.0
2021-03-15,42.7914,42.7914,42.545,42.73,5174,33.9526248271759,33.9526248271759,33.7571199650444,33.9039073006545,6520.93040602822,0.0,1.0
2021-03-16,42.8258,42.9,42.8025,42.9,3897,33.9799193371488,34.0387929604044,33.9614320673125,34.0387929604044,4911.49319526324,0.0,1.0
2021-03-17,43.2123,43.2404,42.72,42.72,10677,34.2865858518154,34.308881657927,33.895972850081,33.895972850081,13456.5083001862,0.0,1.0
2021-03-18,42.7201,43.19,42.7167,42.96,12685,33.8960521945867,34.2688920270365,33.8933544813917,34.0863996638455,15987.2443371604,0.0,1.0
2021-03-19,42.8,42.8,42.5,42.76,4106,33.9594484546692,33.9594484546692,33.7214149374635,33.9277106523751,5174.9014779961,0.0,1.0
2021-03-22,43.0458,43.135,42.86,42.91,46361,34.1544772497663,34.2252525488821,34.0070551581103,34.0467274109779,58430.0066783676,0.0,1.0
2021-03-23,42.5884,42.931,42.5799,42.83,7142,33.7915554805335,34.0633897571823,33.784811197546,33.9832518063897,9001.25337453681,0.0,1.0
2021-03-24,42.3899,42.551,42.3732,42.45,5191,33.6340566366491,33.7618806353885,33.6208061041913,33.6817426845959,6542.3559601261,0.0,1.0
2021-03-25,42.2307,42.2591,41.9,41.94,55354,33.8307199285644,33.853470970957,33.5657984595767,33.5978421812565,69098.0911058371,0.40706,1.0
2021-03-26,42.7695,42.7695,42.47,42.4705,3672,34.2623488595911,34.2623488595911,34.0224214935137,34.0228220400347,4583.73722839603,0.0,1.0
2021-03-29,42.74,42.89,42.6401,42.69,37005,34.2387166148523,34.3588805711515,34.158687419957,34.1986619627525,46193.1362028309,0.0,1.0
2021-03-30,42.6997,42.7299,42.53,42.63,3520,34.2064325652599,34.2306255751281,34.0704870760334,34.1505963802328,4393.99647166504,0.0,1.0
2021-03-31,42.45,42.6357,42.42,42.42,4831,34.0063996326738,34.1551626105722,33.982366841414,33.982366841414,6030.51049846983,0.0,1.0
2021-04-01,42.7042,42.7042,42.405,42.46,4762,34.2100374839488,34.2100374839488,33.970350445784,34.0144105630937,5944.37818126959,0.0,1.0
2021-04-05,43.2092,43.21,42.88,42.88,2695,34.6145894701561,34.6152303445897,34.3508696407315,34.3508696407315,3364.15354861855,0.0,1.0
2021-04-06,42.7651,42.82,42.695,42.75,6547,34.2588240502063,34.3028040582118,34.2026674279625,34.2467275452722,8172.58377840654,0.0,1.0
2021-04-07,42.7964,42.92,42.735,42.82,5700,34.2838982624207,34.3829133624113,34.2347111496423,34.3028040582118,7115.27837741215,0.0,1.0
2021-04-08,42.985,43.025,42.895,42.95,5247,34.4349844101409,34.4670281318207,34.3628860363614,34.4069461536711,6549.80099057571,0.0,1.0
2021-04-09,42.9566,42.96,42.8321,42.84,3646,34.4122333677483,34.4149570840911,34.31249728402,34.3188259190517,4551.28157263941,0.0,1.0
2021-04-12,42.7777,42.89,42.75,42.89,1094,34.2689178225354,34.3588805711515,34.2467275452722,34.3588805711515,1365.63413068226,0.0,1.0
2021-04-13,42.8724,42.8724,42.67,42.67,2170,34.3447813336123,34.3447813336123,34.1826401019126,34.1826401019126,2708.79896122533,0.0,1.0
2021-04-14,42.9513,43.06,42.94,42.9589,6647,34.4079875746257,34.4950663882905,34.3989352232512,34.4140758817449,8297.4132236243,0.0,1.0
2021-04-15,43.392,43.41,43.34,43.34,3200,34.7610292782328,34.7754489529887,34.7193724400491,34.7193724400491,3994.54224696822,0.0,1.0
2021-04-16,43.7014,43.7014,43.56,43.56,2406,35.0088874654259,35.0088874654259,34.8956129092879,34.8956129092879,3003.39645193923,0.0,1.0
2021-04-19,43.7386,43.82,43.7,43.82,5253,35.0386881265881,35.1038971002065,35.0077659351671,35.1038971002065,6557.29075728877,0.0,1.0
2021-04-20,43.1393,43.34,43.021,43.34,3577,34.5585930665207,34.7193724400491,34.4638237596528,34.7193724400491,4465.14925543917,0.0,1.0
2021-04-21,43.5459,43.5459,43.428,43.428,2842,34.8843174973958,34.8843174973958,34.7898686277446,34.7898686277446,3547.65283308865,0.0,1.0
2021-04-22,43.18,43.479,43.18,43.479,32803,34.5911975533299,34.8307243728863,34.5911975533299,34.8307243728863,40947.8029147808,0.0,1.0
2021-04-23,43.657,43.657,43.5001,43.5001,3493,34.9733189343614,34.9733189343614,34.8476274360724,34.8476274360724,4360.29252145624,0.0,1.0
2021-04-26,43.7133,43.7489,43.65,43.65,3926,35.0184204726257,35.0469393849207,34.9677112830674,34.9677112830674,4900.80401924913,0.0,1.0
2021-04-27,43.529,43.529,43.395,43.4096,5309,34.870779024986,34.870779024986,34.7634325573588,34.7751285157719,6627.19524661072,0.0,1.0
2021-04-28,43.5753,43.65,43.525,43.5895,4585,34.9078696328304,34.9677112830674,34.8675746528181,34.9192451540267,5723.43006323415,0.0,1.0
2021-04-29,43.63,43.64,43.34,43.64,3523,34.9516894222275,34.9597003526475,34.7193724400491,34.9597003526475,4397.74135502157,0.0,1.0
2021-04-30,43.0721,43.42,43.0721,43.42,2854,34.5047596140987,34.7834598834086,34.5047596140987,34.7834598834086,3562.63236651478,0.0,1.0
2021-05-03,43.5039,43.5343,43.28,43.4,3318,34.850671589632,34.8750248181086,34.6713068575294,34.7674380225687,4141.84099232517,0.0,1.0
2021-05-04,43.1,43.1109,42.99,43.0939,4385,34.5271101099703,34.5358420241281,34.4389898753509,34.5222234424142,5473.77117279864,0.0,1.0
2021-05-05,43.62,43.65,43.38,43.38,32600,34.9436784918076,34.9677112830674,34.7514161617288,34.7514161617288,40694.3991409887,0.0,1.0
2021-05-06,43.99,43.99,43.67,43.67,5295,35.2400829173456,35.2400829173456,34.9837331439073,34.9837331439073,6609.71912428022,0.0,1.0
2021-05-07,44.5469,44.55,44.15,44.15,3108,35.6862116324324,35.6886950208626,35.3682578040647,35.3682578040647,3879.69915736789,0.0,1.0
2021-05-10,44.6449,44.975,44.6449,44.87,4160,35.7647187505479,36.0291595637103,35.7647187505479,35.9450447943009,5192.90492105869,0.0,1.0
2021-05-11,44.1611,44.2392,43.86,43.94,7608,35.3771499368309,35.4397153034107,35.1359408218863,35.2000282652459,9497.02419216693,0.0,1.0
2021-05-12,43.5971,44.11,43.55,43.89,22814,34.9253334611459,35.3362140823849,34.8876019788679,35.1599736131461,28478.589631979,0.0,1.0
2021-05-13,43.8367,43.9,43.52,43.718,2508,35.1172753540078,35.1679845435661,34.8635691876081,35.022185609923,3130.72248606134,0.0,1.0
2021-05-14,44.2584,44.2584,44.1,44.1,5467,35.455096289817,35.455096289817,35.328203151965,35.328203151965,6824.42577005476,0.0,1.0
2021-05-17,44.2188,44.239,44.12,44.12,1838,35.423373005354,35.4395550848023,35.3442250128049,35.3442250128049,2294.36520310237,0.0,1.0
2021-05-18,44.2952,44.55,44.2952,44.55,2710,35.4845765137624,35.6886950208626,35.4845765137624,35.6886950208626,3382.87796540121,0.0,1.0
2021-05-19,43.8386,43.908,43.68,43.68,2754,35.1187974307876,35.174393287902,34.9917440743272,34.9917440743272,3437.80292129702,0.0,1.0
2021-05-20,44.1914,44.1914,44.0665,44.079,1448,35.4014230560033,35.4014230560033,35.3013665350582,35.3113801980831,1807.53036675312,0.0,1.0
2021-05-21,44.099,44.18,43.97,44.18,3508,35.327402058923,35.3922905953246,35.2240610565057,35.3922905953246,4379.01693823891,0.0,1.0
2021-05-24,44.24,44.29,44.1899,44.19,36263,35.4403561778443,35.480410829944,35.4002214164403,35.4003015257445,45266.9017193151,0.0,1.0
2021-05-25,44.0926,44.23,44.09,44.22,7928,35.3222750634542,35.4323452474243,35.3201922215451,35.4243343170044,9896.47841686377,0.0,1.0
2021-05-26,44.1041,44.188,44.08,44.0975,3687,35.3314876334372,35.3986993396605,35.3121812911251,35.32620041936,4602.46164517869,0.0,1.0
2021-05-27,44.2734,44.3319,44.22,44.3319,4213,35.4671126854469,35.5139766284036,35.4243343170044,35.5139766284036,5259.06452702409,0.0,1.0
2021-05-28,44.3619,44.44,44.3619,44.41,5152,35.5380094196634,35.6005747862432,35.5380094196634,35.5765419949833,6431.21301761883,0.0,1.0
2021-06-01,44.4404,44.565,44.44,44.56,2774,35.60089522346,35.7007114164925,35.6005747862432,35.6967059512826,3462.76881034057,0.0,1.0
2021-06-02,44.749,44.82,44.64,44.64,2821,35.8481125362195,35.9049901422012,35.7607933946421,35.7607933946421,3521.43864959292,0.0,1.0
2021-06-03,44.58,44.59,44.52,44.55,2859,35.7127278121224,35.7207387425424,35.6646622296028,35.6886950208626,3568.87383877567,0.0,1.0
2021-06-04,44.9744,44.9778,44.851,44.851,2194,36.0286789078851,36.0314026242279,35.929824026503,35.929824026503,2738.75802807759,0.0,1.0
2021-06-07,45.0728,45.099,45.02,45.05,2700,36.1075064632174,36.1284951009177,36.0652087506001,36.0892415418599,3370.39502087944,0.0,1.0
2021-06-08,45.0303,45.07,44.942,44.95,10226,36.0734600089326,36.1052634026998,36.0027234933245,36.0091322376605,12765.0590679678,0.0,1.0
2021-06-09,44.9298,45.09,44.9298,45.04,2750,35.9929501582122,36.1212852635397,35.9929501582122,36.08123061144,3432.80974348831,0.0,1.0
2021-06-10,45.11,45.17,45.0,45.0,3944,36.1373071243796,36.1853727068993,36.0491868897602,36.0491868897602,4923.27331938833,0.0,1.0
2021-06-11,45.1143,45.13,44.99,45.13,2543,36.1407518244602,36.1533289852195,36.0411759593403,36.1533289852195,3174.41279188756,0.0,1.0
2021-06-14,45.1459,45.1459,45.0499,45.0879,14285,36.1660663645872,36.1660663645872,36.0891614325557,36.1196029681515,17831.8862493566,0.0,1.0
2021-06-15,45.1017,45.11,45.065,45.065,2853,36.1306580521311,36.1373071243796,36.1012579374899,36.1012579374899,3561.3840720626,0.0,1.0
2021-06-16,44.7738,45.1473,44.75,45.14,2787,35.867979643661,36.167187894846,35.8489136292615,36.1613399156395,3478.99663821888,0.0,1.0
2021-06-17,44.3188,44.48,44.18,44.47,7171,35.5034823095534,35.632618507923,35.3922905953246,35.624607577503,8951.51951656535,0.0,1.0
2021-06-18,43.4445,43.58,43.44,43.58,7510,34.8030866629375,34.9116347701278,34.7994817442485,34.9116347701278,9374.69133585354,0.0,1.0
2021-06-21,44.0608,44.0937,43.81,43.81,4140,35.2968003047188,35.3231562658004,35.0958861697865,35.0958861697865,5167.93903201514,0.0,1.0
2021-06-22,44.0587,44.095,43.87,43.909,10942,35.2951180093306,35.324197686755,35.1439517523062,35.175194380944,13658.837895727,0.0,1.0
2021-06-23,43.799,44.09,43.799,44.03,4302,35.0870741463246,35.3201922215451,35.0870741463246,35.2721266390254,5370.1627332679,0.0,1.0
2021-06-24,43.66,43.74,43.55,43.59,7931,35.3922905953246,35.4571413339326,35.3031208297386,35.3355461990426,9783.697358253,0.52,1.0
2021-06-25,43.7616,43.79,43.6884,43.79,2493,35.4746510333568,35.4976730455626,35.4153126075304,35.4976730455626,3075.36975338857,0.0,1.0
2021-06-28,43.54,43.6,43.48,43.57,2763,35.2950144874126,35.3436525413686,35.2463764334565,35.3193335143906,3408.44228985664,0.0,1.0
2021-06-29,43.4842,43.53,43.41,43.53,5037,35.2497810972335,35.2869081450865,35.1896320371745,35.2869081450865,6213.65320811,0.0,1.0
2021-06-30,43.2492,43.3256,43.095,43.19,6951,35.0592820525724,35.1212145079431,34.9342822539055,35.0112925060025,8574.76741107259,0.0,1.0
2021-07-01,43.2614,43.2614,43.15,43.22,6006,35.0691717902101,35.0691717902101,34.9788671366985,35.0356115329805,7409.01353343433,0.0,1.0
2021-07-02,43.508,43.508,43.269,43.269,1599,35.2690741919693,35.2690741919693,35.0753326103779,35.0753326103779,1972.52957708317,0.0,1.0
2021-07-06,43.1885,43.389,42.991,43.389,1352,35.0100765546536,35.1726087182899,34.849976293715,35.1726087182899,1667.82988631422,0.0,1.0
2021-07-07,43.3468,43.43,43.244,43.244,2777,35.1383999536742,35.2058447218265,35.0550667545629,35.0550667545629,3425.71271767351,0.0,1.0
2021-07-08,42.8554,42.8554,42.77,42.77,2640,34.7400542917745,34.7400542917745,34.6708261283104,34.6708261283104,3256.70924546563,0.0,1.0
2021-07-09,43.7063,43.73,43.5926,43.5926,1572,35.429822960294,35.4490349916066,35.3376538480473,35.3376538480473,1939.22232343635,0.0,1.0
2021-07-12,43.8116,43.84,43.7999,43.7999,4241,35.5151827449868,35.5382047571926,35.5056983244653,35.5056983244653,5231.70602652263,0.0,1.0
2021-07-13,43.6456,43.8199,43.641,43.7539,3549,35.3806174623751,35.5219110091173,35.3768885449052,35.4684091497657,4378.05345157483,0.0,1.0
2021-07-14,43.7888,43.878,43.7183,43.771,7123,35.4967002844835,35.5690088580314,35.4395505710852,35.4822709951432,8786.94695282262,0.0,1.0
2021-07-15,43.5294,43.54,43.4001,43.54,3118,35.286421764547,35.2950144874126,35.1816067582718,35.2950144874126,3846.37099521282,0.0,1.0
2021-07-16,43.2474,43.369,43.205,43.35,2619,35.0578229109537,35.1563960336379,35.0234520194915,35.1409939832185,3230.80360374034,0.0,1.0
2021-07-19,42.4831,42.66,42.3771,42.66,6479,34.4382551669774,34.5816563627244,34.3523279383218,34.5816563627244,7992.50727324692,0.0,1.0
2021-07-20,42.9178,42.93,42.44,42.44,3479,34.7906378678887,34.8005276055264,34.4033168315523,34.4033168315523,4291.70131249051,0.0,1.0
2021-07-21,43.3615,43.3615,43.12,43.135,2408,35.1503162768934,35.1503162768934,34.9545481097205,34.9667076232095,2970.51358450048,0.0,1.0
2021-07-22,43.4214,43.43,43.305,43.3447,35747,35.1988732674262,35.2058447218265,35.1045154427515,35.1366976217857,44097.5702263863,0.0,1.0
2021-07-23,43.6809,43.72,43.67,43.68,3686,35.4092328507859,35.4409286492806,35.4003969376506,35.4085032799766,4547.0569237827,0.0,1.0
2021-07-26,43.7704,43.7704,43.6901,43.71,1435,35.4817846146036,35.4817846146036,35.4166906857258,35.4328223069546,1770.21885122848,0.0,1.0
2021-07-27,43.6418,43.68,43.52,43.52,2285,35.3775370522913,35.4085032799766,35.2788018027605,35.2788018027605,2818.78054010946,0.0,1.0
2021-07-28,43.805,43.845,43.56,43.56,4501,35.5098325590516,35.5422579283556,35.3112271720646,35.3112271720646,5552.44254312152,0.0,1.0
2021-07-29,43.947,44.03,43.947,44.0,2807,35.6249426200808,35.6922252613866,35.6249426200808,35.6679062344086,3462.72077728108,0.0,1.0
2021-07-30,43.5524,43.681,43.5428,43.681,1704,35.3050663518968,35.4093139142092,35.2972842632638,35.4093139142092,2102.05778570964,0.0,1.0
2021-08-02,43.6771,43.9329,43.6771,43.905,8817,35.406152440702,35.6135126774012,35.406152440702,35.5908959823116,10876.6687186631,0.0,1.0
2021-08-03,44.0498,44.0769,43.72,43.78,2600,35.7082758191921,35.7302440068956,35.4409286492806,35.4895667032366,3207.36516598889,0.0,1.0
2021-08-04,43.8769,44.07,43.8769,44.07,26616,35.5681171603756,35.7246506306907,35.5681171603756,35.7246506306907,32833.5504838308,0.0,1.0
2021-08-05,43.7476,43.819,43.7476,43.8187,3657,35.4633021541003,35.521181438308,35.4633021541003,35.5209382480382,4511.28246616206,0.0,1.0
2021-08-06,43.6061,43.639,43.59,43.639,3811,35.3485974101874,35.37526727644,35.3355461990426,35.37526727644,4701.25717214755,0.0,1.0
2021-08-09,43.6008,43.68,43.55,43.62,7492,35.3443010487546,35.4085032799766,35.3031208297386,35.3598652260206,9242.14608599567,0.0,1.0
2021-08-10,43.6066,43.618,43.468,43.47,3769,35.3490027273037,35.3582439575554,35.2366488226653,35.2382700911305,4649.44588869697,0.0,1.0
2021-08-11,43.9799,43.98,43.8312,43.88,53637,35.6516124863334,35.6516935497566,35.5310711759457,35.5706301264966,66166.7097723637,0.0,1.0
2021-08-12,43.985,43.999,43.94,43.94,778,35.6557467209196,35.667095600176,35.6192681804526,35.6192681804526,959.742345822828,0.0,1.0
2021-08-13,44.1564,44.215,44.11,44.11,3369,35.7946894283873,35.8421925944177,35.7570759999947,35.7570759999947,4156.00509392944,0.0,1.0
2021-08-16,44.032,44.032,43.86,43.86,3805,35.6938465298518,35.6938465298518,35.5544174418446,35.5544174418446,4693.85556022604,0.0,1.0
2021-08-17,43.55,43.621,43.32,43.621,22975,35.3031208297386,35.3606758602532,35.1166749562405,35.3606758602532,28342.0056494594,0.0,1.0
2021-08-18,43.3912,43.5601,43.3912,43.51,1897,35.1743921136016,35.3113082354878,35.1743921136016,35.2706954604345,2340.14296918497,0.0,1.0
2021-08-19,42.8213,42.86,42.821,42.8574,796,34.7124116644428,34.7437832092444,34.712168474173,34.7416755602397,981.947181587366,0.0,1.0
2021-08-20,42.9201,42.94,42.891,42.94,1268,34.7925023266237,34.8086339478524,34.768912870455,34.8086339478524,1564.20731941304,0.0,1.0
2021-08-23,43.169,43.2,43.035,43.035,2080,34.9942691871179,35.0193988483285,34.8856441999494,34.8856441999494,2565.8921327911,0.0,1.0
2021-08-24,43.2478,43.2478,43.17,43.17,1333,35.0581471646468,35.0581471646468,34.9950798213505,34.9950798213505,1644.39144856276,0.0,1.0
2021-08-25,43.1998,43.1998,43.14,43.14,1535,35.019236721482,35.019236721482,34.9707607943725,34.9707607943725,1893.57904992036,0.0,1.0
2021-08-26,42.8688,43.019,42.8688,43.019,3360,34.7509167904913,34.8726740522279,34.7509167904913,34.8726740522279,4144.90267604717,0.0,1.0
2021-08-27,43.2343,43.2343,42.83,42.83,3657,35.0472036025067,35.0472036025067,34.7194641822664,34.7194641822664,4511.28246616205,0.0,1.0
2021-08-30,43.32,43.419,43.32,43.32,6523,35.1166749562405,35.1969277452679,35.1166749562405,35.1166749562405,8046.78576067134,0.0,1.0
2021-08-31,43.22,43.246,43.18,43.24,6229,35.0356115329805,35.0566880230281,35.0031861636765,35.0518242176325,7684.10677651721,0.0,1.0
2021-09-01,43.4665,43.582,43.43,43.43,17210,35.2354328713164,35.3290611251818,35.2058447218265,35.2058447218265,21230.2901948726,0.0,1.0
2021-09-02,43.7036,43.81,43.7036,43.713,3152,35.4276342478659,35.5138857302146,35.4276342478659,35.4352542096524,3888.31346276807,0.0,1.0
2021-09-03,43.9396,43.998,43.751,43.751,5185,35.6189439267596,35.6662849659434,35.4660583104912,35.4660583104912,6396.22630217398,0.0,1.0
2021-09-07,43.64,43.73,43.6301,43.68,11059,35.3760779106726,35.4490349916066,35.3680526317698,35.4085032799766,13642.404373335,0.0,1.0
2021-09-08,43.4533,43.59,43.41,43.59,2392,35.2247324994461,35.3355461990426,35.1896320371745,35.3355461990426,2950.77595270977,0.0,1.0
2021-09-09,43.3819,43.535,43.32,43.481,6790,35.1668532152385,35.2909613162496,35.1166749562405,35.2471870676891,8376.15749117865,0.0,1.0
2021-09-10,43.2552,43.62,43.2552,43.5,4618,35.064145857968,35.3598652260206,35.064145857968,35.2625891181085,5696.77397559103,0.0,1.0
2021-09-13,43.74,43.74,43.595,43.71,4098,35.4571413339326,35.4571413339326,35.3395993702056,35.4328223069546,5055.30094239325,0.0,1.0
2021-09-14,43.41,43.56,43.41,43.5382,1982,35.1896320371745,35.3112271720646,35.1896320371745,35.2935553457939,2444.99913807307,0.0,1.0
2021-09-15,43.6298,43.6298,43.5098,43.5098,4889,35.3678094415001,35.3678094415001,35.270533333588,35.270533333588,6031.08011404601,0.0,1.0
2021-09-16,43.4196,43.4196,43.24,43.25,1949,35.1974141258075,35.1974141258075,35.0518242176325,35.0599305599585,2404.29027250474,0.0,1.0
2021-09-17,42.6399,42.7399,42.581,42.7399,2349,34.5653626146491,34.6464260379091,34.517616258349,34.6464260379091,2897.73106727226,0.0,1.0
2021-09-20,41.8687,41.871,41.54,41.79,12738,33.9402014944678,33.9420659532028,33.6737460222122,33.8764045803622,15713.6221093717,0.0,1.0
2021-09-21,42.2269,42.3288,42.208,42.2501,4957,34.2305706765852,34.3131743048872,34.2152496895891,34.2493773907816,6114.9650491565,0.0,1.0
2021-09-22,42.4317,42.69,42.4317,42.44,3887,34.3965885674218,34.6059753897024,34.3965885674218,34.4033168315523,4795.01092315337,0.0,1.0
2021-09-23,42.7918,42.85,42.78,42.84,2488,34.6884979545811,34.7356768669184,34.6789324706364,34.7275705245924,3069.20174345398,0.0,1.0
2021-09-24,41.3545,41.36,41.325,41.34,2339,34.378592487458,34.3831647168087,34.3540687118501,34.3665384282609,2813.61651252268,1.055,1.0
2021-09-27,41.5632,41.6326,41.541,41.62,864,34.5520878084541,34.6097810297149,34.5336326281661,34.5993064679298,1039.3179422059,0.0,1.0
2021-09-28,40.88,41.29,40.88,41.29,67656,33.984133791662,34.3249727068914,33.984133791662,34.3249727068914,81384.3688632895,0.0,1.0
2021-09-29,40.9761,41.17,40.9761,41.17,6408,34.064023108134,34.2252149756048,34.064023108134,34.2252149756048,7708.27473802708,0.0,1.0
2021-09-30,40.763,40.9497,40.76,40.949,3441,33.8868700036574,34.042076407251,33.8843760603753,34.0414944871518,4139.22805454919,0.0,1.0
2021-10-01,40.9203,40.9654,40.5901,40.779,2822,34.0176357630857,34.055128043761,33.7431357391619,33.9001710344957,3394.62411215862,0.0,1.0
2021-10-04,40.7702,40.97,40.631,40.93,9214,33.8928554675346,34.058952090127,33.7771364992421,34.0256995130314,11083.6522216263,0.0,1.0
2021-10-05,40.9654,40.991,40.81,40.81,3063,34.055128043761,34.0764096931021,33.9259417817447,33.9259417817447,3684.5264548341,0.0,1.0
2021-10-06,40.72,40.72,40.37,40.44,6698,33.8511234832797,33.8511234832797,33.5601634336936,33.6183554436108,8057.11988066563,0.0,1.0
2021-10-07,40.86,41.03,40.86,41.0,8294,33.9675075031142,34.1088309557703,33.9675075031142,34.0838915229486,9976.97107946262,0.0,1.0
2021-10-08,40.9958,41.03,40.9509,41.03,2103,34.0804000023536,34.1088309557703,34.0430739845638,34.1088309557703,2529.72874127199,0.0,1.0
2021-10-11,40.9384,41.2019,40.9384,41.11,5608,34.0326825542215,34.2517339058385,34.0326825542215,34.1753361099614,6745.94331005864,0.0,1.0
2021-10-12,40.9948,41.1033,40.98,41.0,7212,34.0795686879262,34.1697663032979,34.0672652344008,34.0838915229486,8675.41782313534,0.0,1.0
2021-10-13,41.2583,41.265,41.05,41.05,1174,34.2986200395432,34.3041898462067,34.1254572443181,34.1254572443181,1412.22137054366,0.0,1.0
2021-10-14,41.6292,41.659,41.57,41.57,2725,34.6069545606618,34.631727730598,34.5577407465604,34.5577407465604,3277.94142651744,0.0,1.0
2021-10-15,41.7324,41.7324,41.68,41.68,820,34.6927462095683,34.6927462095683,34.6491853335731,34.6491853335731,986.389713667635,0.0,1.0
2021-10-18,41.6,41.65,41.499,41.499,2633,34.582680179382,34.6242459007515,34.4987174222157,34.4987174222157,3167.27331230108,0.0,1.0
2021-10-19,41.695,41.7403,41.69,41.69,3094,34.661655049984,34.6993135935447,34.657498477847,34.657498477847,3721.81679766788,0.0,1.0
2021-10-20,41.8278,41.87,41.636,41.64,5186,34.7720536059412,34.8071350747771,34.612607498768,34.6159327564776,6238.31348180531,0.0,1.0
2021-10-21,41.4868,41.6117,41.47,41.55,2425,34.4885753862016,34.5924065581825,34.4746093038215,34.5411144580126,2917.06714102928,0.0,1.0
2021-10-22,41.6957,41.78,41.57,41.6,1845,34.6622369700831,34.732316776312,34.5577407465604,34.582680179382,2219.37685575218,0.0,1.0
2021-10-25,41.7131,41.744,41.675,41.675,4530,34.6767018411197,34.702389456926,34.6450287614362,34.6450287614362,5449.2017108712,0.0,1.0
2021-10-26,41.6019,41.75,41.5881,41.73,2708,34.5842596767941,34.7073773434904,34.5727875376961,34.6907510549426,3257.49188367311,0.0,1.0
2021-10-27,41.4915,41.65,41.4915,41.65,3069,34.4924825640103,34.6242459007515,34.4924825640103,34.6242459007515,3691.74394054387,0.0,1.0
2021-10-28,41.6792,41.69,41.505,41.505,2983,34.6485202820312,34.657498477847,34.5037053087801,34.5037053087801,3588.29331203726,0.0,1.0
2021-10-29,41.2947,41.295,41.1801,41.2879,3294,34.3288798847002,34.3291292790284,34.2336112513214,34.3232269465939,3962.39965465998,0.0,1.0
2021-11-01,41.6851,41.6851,41.565,41.61,7526,34.6534250371528,34.6534250371528,34.5535841744234,34.5909933236559,9053.13290861295,0.0,1.0
2021-11-02,41.4842,41.5566,41.43,41.55,2307,34.4864139686904,34.5466011332333,34.4413567267259,34.5411144580126,2775.12325540394,0.0,1.0
2021-11-03,41.7693,41.7699,41.44,41.44,3137,34.723421711939,34.7239205005954,34.4496698709998,34.4496698709998,3773.54211192118,0.0,1.0
2021-11-04,41.6582,41.69,41.5425,41.69,11239,34.6310626790561,34.657498477847,34.5348795998072,34.657498477847,13519.5536486714,0.0,1.0
2021-11-05,41.7901,41.7999,41.67,41.72,3234,34.7407130520287,34.7488599334171,34.6408721892993,34.6824379106687,3890.22479756235,0.0,1.0
2021-11-08,41.8001,41.8001,41.7783,41.8,719,34.7490261963026,34.7490261963026,34.7309035417855,34.7489430648598,864.89537088662,0.0,1.0
2021-11-09,41.6741,41.765,41.5601,41.765,5286,34.6442805784515,34.7198470599012,34.5495107337292,34.7198470599012,6358.60491030137,0.0,1.0
2021-11-10,41.3055,41.7199,41.23,41.6,5892,34.337858080516,34.682354779226,34.2750938412481,34.582680179382,7087.57096698743,0.0,1.0
2021-11-11,41.551,41.62,41.5299,41.5299,2704,34.54194577244,34.5993064679298,34.5244050380221,34.5244050380221,3252.68022653327,0.0,1.0
2021-11-12,41.6077,41.6299,41.56,41.5737,2673,34.5890813004729,34.607536480761,34.5494276022865,34.5608166099417,3215.3898836995,0.0,1.0
2021-11-15,41.4441,41.65,41.4441,41.65,3909,34.4530782601521,34.6242459007515,34.4530782601521,34.6242459007515,4702.19193991071,0.0,1.0
2021-11-16,41.4059,41.5055,41.4059,41.5,2007,34.4213220490258,34.5041209659938,34.4213220490258,34.4995487366431,2414.24896991578,0.0,1.0
2021-11-17,41.314,41.314,41.2679,41.29,1848,34.3449242531488,34.3449242531488,34.3066006580461,34.3249727068914,2222.98559860706,0.0,1.0
2021-11-18,41.1961,41.2399,41.04,41.1,9391,34.2469122821596,34.2833238540792,34.1171441000442,34.1670229656875,11296.5680500643,0.0,1.0
2021-11-19,40.9702,41.1,40.96,41.0999,4098,34.0591183530124,34.1670229656875,34.0506389458531,34.1669398342448,4929.54273976825,0.0,1.0
2021-11-22,41.0635,41.3299,41.05,41.05,8275,34.1366799890878,34.3581421525443,34.1254572443181,34.1254572443181,9954.11570804839,0.0,1.0
2021-11-23,41.4381,41.4381,41.24,41.24,8495,34.4480903735877,34.4480903735877,34.283406985522,34.283406985522,10218.7568507397,0.0,1.0
2021-11-24,41.2651,41.2651,41.04,41.04,5670,34.3042729776494,34.3042729776494,34.1171441000442,34.1171441000442,6820.52399572621,0.0,1.0
2021-11-26,40.2903,40.509,40.19,40.5,3534,33.4939076738307,33.6757161391006,33.4105268367635,33.6682343092541,4251.09908305051,0.0,1.0
2021-11-29,40.42,40.6,40.42,40.46,5069,33.601729155063,33.751365751993,33.601729155063,33.6349817321586,6097.57251046493,0.0,1.0
2021-11-30,40.01,40.35,39.78,40.25,8260,33.2608902398335,33.5435371451458,33.0696879215341,33.4604057024069,9936.07199377398,0.0,1.0
2021-12-01,39.8364,40.6899,39.8364,40.5666,6821,33.1165740552388,33.8261009190153,33.1165740552388,33.7235998501182,8205.07833771577,0.0,1.0
2021-12-02,40.3306,40.4099,40.12,40.12,6249,33.5274096452544,33.5933328793464,33.3523348268463,33.3523348268463,7517.01136671836,0.0,1.0
2021-12-03,40.2187,40.375,40.03,40.37,5887,33.4343855608296,33.5643200058305,33.2775165283813,33.5601634336936,7081.55639556264,0.0,1.0
2021-12-06,40.6907,40.75,40.61,40.61,3169,33.8267659705572,33.8760629161014,33.7596788962669,33.7596788962669,3812.03536903992,0.0,1.0
2021-12-07,41.2668,41.2668,41.2,41.2,3158,34.305686212176,34.305686212176,34.2501544084264,34.2501544084264,3798.80331190535,0.0,1.0
2021-12-08,41.505,41.52,41.35,41.36,7908,34.5037053087801,34.5161750251909,34.3748515725348,34.3831647168087,9512.64616546786,0.0,1.0
2021-12-09,41.2002,41.3,41.17,41.23,27925,34.2503206713119,34.3332858511653,34.2252149756048,34.2750938412481,33591.3814075228,0.0,1.0
2021-12-10,41.4462,41.49,41.32,41.41,8884,34.4548240204496,34.4912355923692,34.3499121397131,34.4247304381781,10686.6905075893,0.0,1.0
2021-12-13,41.0264,41.27,41.02,41.22,16199,34.1058382238317,34.3083464183437,34.1005178114964,34.2667806969742,19486.0085020756,0.0,1.0
2021-12-14,40.9633,41.1092,40.9,40.95,12015,34.0533822834634,34.1746710584195,34.0007600802097,34.0423258015792,14453.0151338008,0.0,1.0
2021-12-15,41.47,41.48,40.92,41.09,24885,34.4746093038215,34.4829224480953,34.0173863687575,34.1587098214136,29934.5219812427,0.0,1.0
2021-12-16,41.6534,41.75,41.57,41.66,6521,34.6270723698046,34.7073773434904,34.5577407465604,34.6325590450254,7844.20405222761,0.0,1.0
2021-12-17,41.27,41.53,41.26,41.5199,7389,34.3083464183437,34.5244881694648,34.3000332740698,34.5160918937482,8888.33365157334,0.0,1.0
2021-12-20,41.2041,41.2175,41.05,41.1699,7867,34.2535627975787,34.2647024109057,34.1254572443181,34.225131844162,9463.32667978449,0.0,1.0
2021-12-21,41.6689,41.72,41.47,41.55,46400,34.6399577434291,34.6824379106687,34.4746093038215,34.5411144580126,55815.2228221686,0.0,1.0
2021-12-22,41.8821,41.8821,41.37,41.46,7932,34.8171939793485,34.8171939793485,34.3914778610826,34.4662961595476,9541.51610830691,0.0,1.0
2021-12-23,42.0681,42.0681,41.8,41.8,14434,34.9718184628428,34.9718184628428,34.7489430648598,34.7489430648598,17362.8647891203,0.0,1.0
2021-12-27,41.9239,41.9239,41.65,41.65,51964,35.1289784553407,35.1289784553407,34.8994714867877,34.8994714867877,62015.2829769747,0.33325,1.0
2021-12-28,42.0293,42.135,41.94,41.94,5654,35.2172954852256,35.305863891856,35.142469007344,35.142469007344,6747.64086582663,0.0,1.0
2021-12-29,42.0184,42.115,41.9743,41.99,5706,35.2081621301427,35.2891054421624,35.1712097485684,35.1843651315778,6809.69911220493,0.0,1.0
2021-12-30,41.8819,42.1293,41.84,42.05,6346,35.0937857109843,35.3010877336933,35.0586767588763,35.2346404806584,7573.49291378418,0.0,1.0
2021-12-31,41.854,42.0315,41.6801,41.78,6590,35.0704076736618,35.2191389146919,34.9246929535765,35.0084014097957,7864.68930063627,0.0,1.0
2022-01-03,42.06,42.1399,41.97,42.0,23589,35.2430197055052,35.3099697120309,35.1676066818843,35.1927443564246,28151.76872727,0.0,1.0
2022-01-04,42.4667,42.58,42.17,42.17,11994,35.5838027800233,35.6787393975371,35.3351911788197,35.3351911788197,14313.973212721,0.0,1.0
2022-01-05,42.3201,42.79,42.3201,42.67,6880,35.4609633437696,35.8547031193193,35.4609633437696,35.754152421158,8210.78336697687,0.0,1.0
2022-01-06,42.213,42.4,42.213,42.32,6522,35.3712218456608,35.5279133502953,35.3712218456608,35.4608795515212,7783.53620921847,0.0,1.0
2022-01-07,42.57,42.575,42.295,42.295,7116,35.6703601726904,35.6745497851138,35.4399314894043,35.4399314894043,8492.4323313092,0.0,1.0
2022-01-10,42.5154,42.5299,42.235,42.32,11340,35.624609605027,35.6367594810548,35.3896561403236,35.4608795515212,13533.4714217322,0.0,1.0
2022-01-11,43.0478,43.0594,42.555,42.59,11811,36.0707195358689,36.0804394366912,35.6577913354202,35.6871186223839,14095.5759225819,0.0,1.0
2022-01-12,43.27,43.31,43.13,43.13,12488,36.2569059119641,36.2904228113512,36.1395967641094,36.1395967641094,14903.526553315,0.0,1.0
2022-01-13,43.23,43.52,43.18,43.43,21783,36.223389012577,36.4663865331333,36.1814928883432,36.3909735095124,25996.4380934385,0.0,1.0
2022-01-14,43.4413,43.4639,43.18,43.18,29007,36.4004420335892,36.4193790817429,36.1814928883432,36.1814928883432,34617.7606287643,0.0,1.0
2022-01-18,42.9249,43.11,42.84,42.95,7713,35.9677388625022,36.1228383144158,35.8965992435531,35.9887707168675,9204.90873684483,0.0,1.0
2022-01-19,42.7773,43.04,42.76,42.88,7245,35.8440615037639,36.0641837404885,35.829565444779,35.9301161429402,8646.38451944001,0.0,1.0
2022-01-20,42.399,43.0275,42.399,42.71,8284,35.5270754278106,36.05370970943,35.5270754278106,35.7876693205451,9886.35601919134,0.0,1.0
2022-01-21,42.18,42.48,42.1601,42.42,12146,35.3435704036664,35.5949471490695,35.3268957462214,35.5446717999889,14495.3742405961,0.0,1.0
2022-01-24,41.8309,41.8309,41.071,41.72,11248,35.0510516642658,35.0510516642658,34.4143143681599,34.9581260607151,13423.6760627552,0.0,1.0
2022-01-25,42.0419,42.1801,41.33,41.33,7945,35.2278533085326,35.3436541959149,34.6313362916912,34.6313362916912,9481.78398991731,0.0,1.0
2022-01-26,41.8361,42.38,41.43,41.43,19629,35.0554088611861,35.5111549006018,34.7151285401588,34.7151285401588,23425.7945799984,0.0,1.0
2022-01-27,41.672,42.2,41.56,42.2,31695,34.9179057814506,35.36032885336,34.8240584631668,35.36032885336,37825.6945953971,0.0,1.0
2022-01-28,41.6541,41.6541,41.3,41.52,21754,34.9029069689749,34.9029069689749,34.6061986171509,34.7905415637798,25961.8286868045,0.0,1.0
2022-01-31,42.1301,42.2055,41.65,41.65,8119,35.301758071681,35.3649374270257,34.8994714867877,34.8994714867877,9689.44042972169,0.0,1.0
2022-02-01,42.3454,42.3599,42.02,42.3,9594,35.482162782632,35.4943126586598,35.2095028061181,35.4441211018276,11449.7464567988,0.0,1.0
2022-02-02,42.5999,42.61,42.46,42.49,5921,35.6954140549822,35.7038770720774,35.5781886993759,35.6033263739162,7066.28609242297,0.0,1.0
2022-02-03,42.5512,42.73,42.5512,42.66,3046,35.6546072299784,35.8044277702386,35.6546072299784,35.7457731963113,3635.18112439121,0.0,1.0
2022-02-04,42.5101,42.66,42.2413,42.26,6321,35.6201686158582,35.7457731963113,35.3949350519771,35.4106042024406,7543.65721841,0.0,1.0
2022-02-07,42.5761,42.705,42.49,42.49,9381,35.6754714998469,35.7834797081217,35.6033263739162,35.6033263739162,11195.5463322107,0.0,1.0
2022-02-08,42.9822,43.0,42.77,42.8025,103557,36.0157518208741,36.0306668411014,35.8379446696257,35.8651771503777,123587.804234596,0.0,1.0
2022-02-09,43.3932,43.43,43.27,43.3,14866,36.3601379620763,36.3909735095124,36.2569059119641,36.2820435865044,17741.4978973078,0.0,1.0
2022-02-10,43.0745,43.481,42.96,43.15,22146,36.0930920662098,36.4337075562309,35.9971499417143,36.1563552138029,26429.6523902717,0.0,1.0
2022-02-11,42.6186,43.163,42.5,43.03,9027,35.7110832054457,36.1672482061037,35.611705598763,36.0558045156417,10773.0728857122,0.0,1.0
2022-02-14,42.2541,42.35,42.09,42.3,8202,35.405660459781,35.4860172260615,35.2681573800455,35.4441211018276,9788.49493836398,0.0,1.0
2022-02-15,42.9634,43.0,42.82,42.82,3607,35.9999988781622,36.0306668411014,35.8798407938596,35.8798407938596,4304.69412858802,0.0,1.0
2022-02-16,43.2441,43.3299,42.98,43.0,9462,36.235203719611,36.3070974687963,36.0139083914078,36.0306668411014,11292.2139852231,0.0,1.0
2022-02-17,42.6879,42.87,42.6879,42.86,3166,35.7691512336338,35.9217369180934,35.7691512336338,35.9133576932466,3778.39246218731,0.0,1.0
2022-02-18,42.4544,42.6299,42.4007,42.46,1831,35.5734963334617,35.7205517295225,35.5284998960346,35.5781886993759,2185.16632920562,0.0,1.0
2022-02-22,41.6937,41.985,41.65,41.84,14098,34.9360886993681,35.1801755191545,34.8994714867877,35.0586767588763,16824.9453354128,0.0,1.0
2022-02-23,41.4606,42.12,41.4606,42.12,14119,34.74076896819,35.2932950545858,34.74076896819,35.2932950545858,16850.0073195271,0.0,1.0
2022-02-24,40.3622,40.46,39.67,40.46,6892,33.820394911021,33.9023437300224,33.2403849671277,33.9023437300224,8225.10450075647,0.0,1.0
2022-02-25,41.3757,41.3757,40.84,40.85,7723,34.6696293492409,34.6696293492409,34.2207542741995,34.2291334990463,9216.84301499452,0.0,1.0
2022-02-28,40.4795,40.8,40.34,40.35,18566,33.9186832184736,34.1872373748125,33.8017930318612,33.8101722567079,22157.1808126878,0.0,1.0
2022-03-01,39.5923,40.23,39.38,40.23,59590,33.1752783900683,33.7096215585467,32.9973874465715,33.7096215585467,71116.3634939174,0.0,1.0
2022-03-02,39.7247,39.83,39.42,39.42,8820,33.2862193270395,33.374452564676,33.0309043459585,33.0309043459585,10526.033328014,0.0,1.0
2022-03-03,39.0227,39.52,38.93,39.52,24851,32.6979977427964,33.1146965944262,32.6203223284669,33.1146965944262,29657.874629759,0.0,1.0
2022-03-04,38.1418,38.75,37.895,38.75,47189,31.9598718260447,32.4694962812251,31.7530725568264,32.4694962812251,56316.6651605045,0.0,1.0
2022-03-07,36.9721,37.685,36.7,37.66,9047,30.9797538957182,31.5771088350443,30.7517551876377,31.5561607729274,10796.9414420116,0.0,1.0
2022-03-08,37.4663,38.0411,37.11,37.395,5986,31.3938551876455,31.8754930318377,31.0953034063552,31.3341113144881,7143.85890039586,0.0,1.0
2022-03-09,38.8649,39.17,38.59,38.62,6261,32.5657735747144,32.8214237247893,32.3354286836768,32.3605663582171,7472.05154951195,0.0,1.0
2022-03-10,38.6659,38.9,38.57,38.57,4729,32.3990270002638,32.5951846539266,32.3186702339833,32.3186702339833,5643.72013698162,0.0,1.0
2022-03-11,38.4329,38.9639,38.4,38.96,14919,32.2037910613341,32.6487279006974,32.1762234115882,32.6454600030072,17804.7495715011,0.0,1.0
2022-03-14,38.9748,39.34,38.9,39.01,60075,32.6578612557804,32.9638705471844,32.5951846539266,32.687356127241,71695.1759841767,0.0,1.0
2022-03-15,39.1635,39.21,38.94,38.94,4072,32.8159772286389,32.8549406241764,32.6287015533137,32.6287015533137,4859.63806254794,0.0,1.0
2022-03-16,40.164,40.164,39.68,39.85,1882,33.654318674558,33.654318674558,33.2487641919745,33.3912110143695,2246.03114776896,0.0,1.0
2022-03-17,40.32,40.44,39.94,39.94,10628,33.7850345821676,33.8855852803288,33.4666240379904,33.4666240379904,12683.7508174753,0.0,1.0
2022-03-18,40.5053,40.5053,40.07,40.1001,3317,33.9403016185782,33.9403016185782,33.5755539609984,33.6007754277872,3958.60006224742,0.0,1.0
2022-03-21,40.2969,40.51,40.22,40.51,5861,33.7656785727716,33.9442398542562,33.7012423336999,33.9442398542562,6994.68042352491,0.0,1.0
2022-03-22,40.7134,40.72,40.58,40.66,7435,34.1146732876395,34.1202035760383,34.0028944281836,34.0699282269577,8873.13580428385,0.0,1.0
2022-03-23,40.1524,40.38,40.1524,40.3,3552,33.6445987737358,33.8353099312482,33.6445987737358,33.7682761324741,4239.0555987648,0.0,1.0
2022-03-24,40.3463,40.3599,40.16,40.16,1683,33.8070719435146,33.8184676893062,33.6509669846193,33.6509669846193,2008.53901259042,0.0,1.0
2022-03-25,40.3741,40.3741,40.28,40.28,1431,33.9853818482538,33.9853818482538,33.9061720471209,33.9061720471209,1700.00553055338,0.185,1.0
2022-03-28,40.2508,40.2508,40.04,40.12,4757,33.8815925976727,33.8815925976727,33.7041491749434,33.7714901323359,5651.24130596955,0.0,1.0
2022-03-29,40.9136,41.06,40.68,41.06,5294,34.4395124296695,34.5627463816977,34.2428768340834,34.5627463816977,6289.18887403885,0.0,1.0
2022-03-30,40.6933,40.92,40.6933,40.92,3960,34.2540722682499,34.4448997062609,34.2540722682499,34.4448997062609,4704.41782039929,0.0,1.0
2022-03-31,40.113,40.46,40.113,40.42,1486,33.7655977985641,34.057689201254,33.7655977985641,34.0240187225578,1765.34466694781,0.0,1.0
2022-04-01,40.4856,40.4856,40.24,40.37,9765,34.0792383076196,34.0792383076196,33.8725015684247,33.9819306241875,11600.6666707574,0.0,1.0
2022-04-04,40.4153,40.44,40.375,40.44,2345,34.020062441311,34.0408539619059,33.9861394340245,34.0408539619059,2785.82317899907,0.0,1.0
2022-04-05,39.9652,40.08,39.865,39.99,6765,33.6411853797815,33.7378196536397,33.5568408306474,33.6620610765731,8036.71377651545,0.0,1.0
2022-04-06,39.7108,39.76,39.505,39.63,8953,33.4270411352733,33.4684558240697,33.2538065223811,33.3590267683069,10636.0234207159,0.0,1.0
2022-04-07,39.7307,39.83,39.49,39.66,3359,33.4437921984247,33.5273791617881,33.24118009287,33.3842796273291,3990.43925725283,0.0,1.0
2022-04-08,39.9554,40.059,39.78,39.78,2554,33.6329361125009,33.7201426523241,33.4852910634178,33.4852910634178,3034.11189729792,0.0,1.0
2022-04-11,39.5865,39.8885,39.58,39.81,3785,33.3224101227247,33.5766222368814,33.3169386699366,33.51054392244,4496.52056823519,0.0,1.0
2022-04-12,39.41,39.69,39.33,39.6355,13273,33.1738391354775,33.4095324863513,33.106498178085,33.3636564591276,15768.1155884242,0.0,1.0
2022-04-13,39.795,39.7952,39.47,39.47,26861,33.4979174929289,33.4980858453224,33.2243448535219,33.2243448535219,31910.4462307438,0.0,1.0
2022-04-14,39.7762,39.8939,39.77,39.87,13905,33.4820923679417,33.5811677515054,33.4768734437438,33.5610496404844,16518.9216648111,0.0,1.0
2022-04-18,39.53,39.7066,39.4891,39.59,18019,33.2748505715663,33.4235057350102,33.2404225070994,33.3253562896107,21406.2890671149,0.0,1.0
2022-04-19,39.62,39.649,39.47,39.47,16131,33.3506091486328,33.3750202456876,33.2243448535219,33.2243448535219,19163.3747123387,0.0,1.0
2022-04-20,40.0581,40.1419,40.02,40.04,5212,33.7193850665535,33.7899247194221,33.6873139355953,33.7041491749434,6191.77416159624,0.0,1.0
2022-04-21,39.7434,40.41,39.7434,40.41,20248,33.4544825754108,34.0156011028837,33.4544825754108,34.0156011028837,24054.3060675366,0.0,1.0
2022-04-22,39.2724,39.62,39.24,39.62,2767,33.0580126887624,33.3506091486328,33.0307396010185,33.3506091486328,3287.15255278911,0.0,1.0
2022-04-25,39.0,39.04,38.57,38.68,23478,32.828716728841,32.8623872075373,32.4667590828563,32.559352899271,27891.495350337,0.0,1.0
2022-04-26,38.1691,38.6267,38.15,38.62,28014,32.1292967101232,32.5144869864083,32.1132190565458,32.5088471812267,33280.1921264308,0.0,1.0
2022-04-27,38.3699,38.56,38.25,38.33,10193,32.2983225131784,32.4583414631823,32.1973952532864,32.2647362106789,12109.1239503358,0.0,1.0
2022-04-28,38.92,38.98,38.46,38.63,8897,32.7613757714485,32.8118814894929,32.3741652664417,32.5172648009007,10569.4963000234,0.0,1.0
2022-04-29,38.55,39.0,38.55,38.95,5723,32.4499238435082,32.828716728841,32.4499238435082,32.7866286304707,6798.83413791545,0.0,1.0
2022-05-02,38.3758,38.4,38.06,38.4,8185,32.3032889087861,32.3236595483973,32.0374604794792,32.3236595483973,9723.65147978994,0.0,1.0
2022-05-03,38.8779,38.95,38.73,38.7792,22232,32.7259375926207,32.7866286304707,32.6014409976413,32.6428556864377,26411.2669149286,0.0,1.0
2022-05-04,39.513,39.59,38.76,38.8,4029,33.2605406181204,33.3253562896107,32.6266938566635,32.6603643353598,4786.38873696685,0.0,1.0
2022-05-05,38.3182,38.3746,38.07,38.28,8241,32.2548034194635,32.3022787944252,32.0458780991533,32.2226481123086,9790.17860048246,0.0,1.0
2022-05-06,38.19,38.32,37.98,38.14,49003,32.146889535242,32.2563185910048,31.9701195220867,32.1048014368717,58214.7945588451,0.0,1.0
2022-05-09,37.3667,37.7103,37.29,37.62,38121,31.4538669074765,31.7430963194773,31.3893037645764,31.6670852138205,45287.1494271317,0.0,1.0
2022-05-10,37.69,37.92,37.4386,37.92,8486,31.7260085515389,31.9196138040423,31.514389592933,31.9196138040423,10081.2347535122,0.0,1.0
2022-05-11,37.4771,38.08,37.4771,38.01,3257,31.5467974286781,32.0542957188273,31.5467974286781,31.9953723811089,3869.26485884861,0.0,1.0
2022-05-12,37.311,37.5165,37.1654,37.28,4305,31.406980765892,31.5799628501939,31.2844202234376,31.3808861449024,5114.2724032371,0.0,1.0
2022-05-13,38.2,38.2,37.94,37.94,5997,32.1553071549161,32.1553071549161,31.9364490433905,31.9364490433905,7124.34183558953,0.0,1.0
2022-05-16,38.331,38.47,38.1,38.13,3767,32.2655779726463,32.3825828861157,32.0711309581754,32.0963838171976,4475.13685086973,0.0,1.0
2022-05-17,39.0113,39.0113,38.83,38.83,783,32.8382286390727,32.8382286390727,32.685617194382,32.685617194382,930.191705397133,0.0,1.0
2022-05-18,38.282,38.78,38.282,38.75,6353,32.2243316362434,32.6435290960116,32.2243316362434,32.6182762369895,7547.26424570623,0.0,1.0
2022-05-19,38.6977,38.82,38.5699,38.5699,953,32.5742520860941,32.6771995747079,32.4666749066596,32.4666749066596,1132.14903607084,0.0,1.0
2022-05-20,38.8967,39.05,38.55,39.05,2626,32.7417627176079,32.8708048272113,32.4499238435082,32.8708048272113,3119.64676675974,0.0,1.0
2022-05-23,39.44,39.57,39.23,39.23,3024,33.1990919944997,33.3085210502625,33.0223219813444,33.0223219813444,3592.46451739583,0.0,1.0
2022-05-24,39.4333,39.44,39.17,39.25,9188,33.1934521893181,33.1990919944997,32.9718162633001,33.0391572206926,10915.1997307648,0.0,1.0
2022-05-25,39.4933,39.58,39.24,39.24,11018,33.2439579073625,33.3169386699366,33.0307396010185,33.0307396010185,13089.2109962524,0.0,1.0
2022-05-26,39.7933,39.7933,39.65,39.65,1832,33.4964864975843,33.4964864975843,33.375862007655,33.375862007655,2176.38723408372,0.0,1.0
2022-05-27,39.9287,39.95,39.83,39.92,9315,33.6104610679711,33.6283905978769,33.5273791617881,33.6031377388547,11066.0737366211,0.0,1.0
2022-05-31,39.6792,39.765,39.625,39.64,2357,33.4004414571033,33.4726646339067,33.3548179584699,33.367444387981,2800.07899057604,0.0,1.0
2022-06-01,39.3957,39.8,39.2519,39.8,3776,33.1618019393436,33.5021263027659,33.0407565684306,33.5021263027659,4485.82870955246,0.0,1.0
2022-06-02,39.9702,39.9702,39.46,39.55,7885,33.6453941896185,33.6453941896185,33.2159272338479,33.2916858109144,9367.25619036576,0.0,1.0
2022-06-03,39.5033,39.64,39.43,39.58,5444,33.2523755270365,33.367444387981,33.1906743748257,33.3169386699366,6467.38651875095,0.0,1.0
2022-06-06,39.7121,40.01,39.6,40.01,3073,33.4281354258309,33.6788963159212,33.3337739092847,33.6788963159212,3650.67574800178,0.0,1.0
2022-06-07,39.8518,39.8518,39.52,39.53,3918,33.5457295726776,33.5457295726776,33.2664329518922,33.2748505715663,4654.5224798799,0.0,1.0
2022-06-08,39.3485,39.55,39.3343,39.55,4338,33.1220707744821,33.2916858109144,33.1101177545449,33.2916858109144,5153.47588507376,0.0,1.0
2022-06-09,38.7382,39.25,38.7382,39.19,2180,32.6083434457741,33.0391572206926,32.6083434457741,32.9886515026482,2589.80576981577,0.0,1.0
2022-06-10,37.8643,37.95,37.72,37.94,4159,31.8727276624578,31.9448666630645,31.7512614105611,31.9364490433905,4940.82669571734,0.0,1.0
2022-06-13,36.835,37.1899,36.835,36.9559,1192,31.0063020694066,31.3050433916391,31.0063020694066,31.108071091266,1416.07728331211,0.0,1.0
2022-06-14,36.4117,36.8,36.2,36.8,17199,30.6499842286036,30.9768404005474,30.4717832201037,30.9768404005474,20432.1419426887,0.0,1.0
2022-06-15,37.205,37.335,36.6399,37.1,4389,31.3177539973469,31.4271830531097,30.8420743095657,31.2293689907693,5214.06308427588,0.0,1.0
2022-06-16,36.4373,36.635,36.29,36.3787,2760,30.6715333349692,30.8379496759254,30.5475417971703,30.6222060836792,3278.83666270254,0.0,1.0
2022-06-17,36.19,36.4745,36.11,36.38,1880,30.4633656004296,30.7028468801567,30.3960246430371,30.6233003742368,2233.41048039159,0.0,1.0
2022-06-21,36.685,36.82,36.685,36.82,2155,30.8800377742957,30.9936756398955,30.8800377742957,30.9936756398955,2560.10616236376,0.0,1.0
2022-06-22,36.4164,36.5559,36.3,36.3,2797,30.6539405098504,30.7713663043036,30.5559594168443,30.5559594168443,3322.79208173152,0.0,1.0
2022-06-23,36.1752,36.1752,35.88,36.13,6995,30.450907523312,30.450907523312,30.2024193905337,30.4128598823853,8309.95016507401,0.0,1.0
2022-06-24,36.1225,36.1225,35.94,35.9401,3266,31.0504945726955,31.0504945726955,30.8936196260689,30.8937055849438,3799.49133253881,0.765,1.0
2022-06-27,36.13,36.3,36.06,36.09,101884,31.0569414883102,31.2030715755788,30.9967702759055,31.0225579383647,118526.446700669,0.0,1.0
2022-06-28,36.0216,36.56,36.0216,36.32,31700,30.9637620679578,31.4265646502248,30.9637620679578,31.2202633505516,36878.1001964117,0.0,1.0
2022-06-29,35.8002,36.24,35.8002,36.24,38008,30.7734491190092,31.1514962506605,30.7734491190092,31.1514962506605,44216.4931313949,0.0,1.0
2022-06-30,35.5574,35.6399,35.0,35.16,5871,30.5647409708398,30.6356570426025,30.0856062023487,30.2231404021309,6830.01029189694,0.0,1.0
2022-07-01,35.6409,35.67,35.085,35.2,5579,30.6365166313511,30.6615306639365,30.158671245983,30.2575239520764,6490.31296516659,0.0,1.0
2022-07-05,34.62,34.62,34.3365,34.34,13297,29.7589624778661,29.7589624778661,29.515269067627,29.5182776282473,15469.0251833339,0.0,1.0
2022-07-06,34.5366,34.5645,34.4,34.43,36244,29.6872727762296,29.7112553023166,29.5698529531656,29.5956406156247,42164.3490069005,0.0,1.0
2022-07-07,34.9272,34.94,34.855,34.855,1457,30.0230281414478,30.0340308774304,29.9609658337961,29.9609658337961,1694.99659262372,0.0,1.0
2022-07-08,35.1595,35.24,34.9413,34.9413,3819,30.2227106077565,30.2919075020219,30.0351483428036,30.0351483428036,4442.82222870967,0.0,1.0
2022-07-11,34.5172,34.6899,34.5101,34.5101,510,29.670596754506,29.8190477313959,29.6644936743907,29.6644936743907,593.306974768769,0.0,1.0
2022-07-12,34.6508,34.83,34.46,34.46,1657,29.7854378113241,29.9394761150801,29.6214282780839,29.6214282780839,1927.66599449382,0.0,1.0
2022-07-13,34.5413,34.5901,34.25,34.3,2402,29.6913128433482,29.7332607742818,29.4409146408698,29.4838940783017,2794.35951645996,0.0,1.0
2022-07-14,33.844,33.87,33.41,33.82,5350,29.0919216089226,29.1142709163872,28.7188600920134,29.0712914789552,6223.9065000253,0.0,1.0
2022-07-15,34.2989,34.345,34.01,34.01,1372,29.4829485306782,29.5225755719905,29.2346133411965,29.2346133411965,1596.11209682892,0.0,1.0
2022-07-18,34.5547,34.895,34.5547,34.83,3679,29.70283133258,29.9953493837417,29.70283133258,29.9394761150801,4279.95364740058,0.0,1.0
2022-07-19,35.3894,35.4527,35.09,35.09,5475,30.4203300610685,30.4747420288574,30.1629691897262,30.1629691897262,6369.32487619414,0.0,1.0
2022-07-20,35.1151,35.3891,35.05,35.3891,4394,30.184544867317,30.4200721844439,30.1285856397806,30.4200721844439,5111.74675908621,0.0,1.0
2022-07-21,35.3744,35.3744,35.0372,35.19,1849,30.407436229839,30.407436229839,30.117582903798,30.24892806459,2151.02862028912,0.0,1.0
2022-07-22,35.3094,35.62,35.2225,35.48,2120,30.3515629611775,30.6185512265046,30.2768646989208,30.4982088016952,2466.29565982311,0.0,1.0
2022-07-25,35.6429,35.66,35.52,35.66,1994,30.6382358088484,30.6529347764501,30.5325923516407,30.6529347764501,2319.71393664495,0.0,1.0
2022-07-26,35.221,35.3969,35.2,35.3969,2366,30.2755753157978,30.4267769766833,30.2575239520764,30.4267769766833,2752.47902412335,0.0,1.0
2022-07-27,35.9636,35.99,35.42,35.47,4399,30.9139059205368,30.9365990635008,30.4466334767769,30.4896129142088,5117.56349413296,0.0,1.0
2022-07-28,36.0642,36.09,35.69,35.84,12162,31.0003805486498,31.0225579383647,30.6787224389093,30.8076607512051,14148.6263277211,0.0,1.0
2022-07-29,36.547,36.547,36.17,36.17,4033,31.4153899964925,31.4153899964925,31.0913250382558,31.0913250382558,4691.77848871067,0.0,1.0
2022-08-01,36.5083,36.5469,36.5,36.5469,1801,31.3821239119202,31.4153040376176,31.3749893253065,31.4153040376176,2095.1879638403,0.0,1.0
2022-08-02,35.9486,36.2935,35.9486,36.28,1643,30.9010120893072,31.1974842487126,30.9010120893072,31.185879800606,1911.37913636292,0.0,1.0
2022-08-03,36.2767,36.2767,36.12,36.12,301,31.1830431577355,31.1830431577355,31.0483456008239,31.0483456008239,350.167449814509,0.0,1.0
2022-08-04,36.4045,36.4699,36.26,36.26,4564,31.2928985998115,31.3491157039725,31.1686880256332,31.1686880256332,5309.51575067581,0.0,1.0
2022-08-05,36.3066,36.3066,36.09,36.09,303,31.2087448613198,31.2087448613198,31.0225579383647,31.0225579383647,352.49414383321,0.0,1.0
2022-08-08,36.3333,36.59,36.3264,36.51,3701,31.2316958809085,31.452352312684,31.2257647185428,31.3835852127929,4305.54728160629,0.0,1.0
2022-08-09,36.1972,36.37,36.16,36.25,6424,31.1147058522188,31.2632427879835,31.0827291507694,31.1600921381469,7473.34118806777,0.0,1.0
2022-08-10,37.0467,37.12,36.97,36.97,2562,31.8449264941872,31.9079343494624,31.7789960371666,31.7789960371666,2980.49503795605,0.0,1.0
2022-08-11,37.0454,37.32,37.0454,37.32,15245,31.843809028814,32.0798520991901,31.843809028814,32.0798520991901,17735.2251575487,0.0,1.0
2022-08-12,37.2345,37.2345,37.11,37.11,2643,32.0063572611815,32.0063572611815,31.899338461976,31.899338461976,3074.72614571344,0.0,1.0
2022-08-15,36.9241,36.9241,36.87,36.87,1112,31.7395409136041,31.7395409136041,31.6930371623028,31.6930371623028,1293.64187439779,0.0,1.0
2022-08-16,37.0851,37.0851,36.96,36.96,483,31.8779347021349,31.8779347021349,31.7704001496802,31.7704001496802,561.896605516304,0.0,1.0
2022-08-17,36.6583,36.76,36.56,36.56,2583,31.511062224216,31.5984823999525,31.4265646502248,31.4265646502248,3004.92532515241,0.0,1.0
2022-08-18,36.4239,36.5699,36.385,36.5123,3564,31.3095746215351,31.4350745788363,31.2761366192131,31.3855622669148,4146.16874132528,0.0,1.0
2022-08-19,35.9458,36.165,35.9337,36.08,1516,30.898605240811,31.0870270945126,30.8882042169525,31.0139620508783,1763.6340661754,0.0,1.0
2022-08-22,35.311,35.51,35.24,35.51,5262,30.3529383031753,30.5239964641543,30.2919075020219,30.5239964641543,6121.53196320247,0.0,1.0
2022-08-23,35.3846,35.4647,35.3001,35.36,3782,30.4162040350751,30.485057093841,30.3435687858151,30.3950581518586,4399.77838936369,0.0,1.0
2022-08-24,35.2957,35.2957,35.2415,35.25,446,30.3397865953211,30.3397865953211,30.2931968851449,30.3005033895083,518.852766170335,0.0,1.0
2022-08-25,35.6368,35.6368,35.41,35.451,3816,30.6329923174817,30.6329923174817,30.4380375892905,30.4732807279847,4439.33218768161,0.0,1.0
2022-08-26,34.8309,35.7131,34.8309,35.7131,3800,29.9402497449539,30.6985789390028,29.9402497449539,30.6985789390028,4420.718635532,0.0,1.0
2022-08-29,34.8711,34.9799,34.75,34.75,127866,29.9748052126492,30.0683284685011,29.8707090151891,29.8707090151891,148752.528697614,0.0,1.0
2022-08-30,34.6806,34.8335,34.6231,34.8335,8159,29.8110535560335,29.9424846757004,29.7616272029868,29.9424846757004,9491.74824929096,0.0,1.0
2022-08-31,34.4214,34.63,34.4214,34.62,4584,29.5882481523864,29.7675583653524,29.5882481523864,29.7589624778661,5332.78269086282,0.0,1.0
2022-09-01,33.9806,33.9806,33.73,33.9,1626,29.2093414319866,29.2093414319866,28.9939284915778,29.1400585788463,1891.60223720395,0.0,1.0
2022-09-02,33.868,34.5735,33.868,34.34,2405,29.1125517388899,29.7189916010544,29.1125517388899,29.5182776282473,2797.84955748801,0.0,1.0
2022-09-06,33.764,33.9833,33.764,33.7917,2074,29.0231545090315,29.2116623216079,29.0231545090315,29.0469651173688,2412.78169739299,0.0,1.0
2022-09-07,34.0149,34.0149,33.5,33.5,2143,29.2388253260649,29.2388253260649,28.7962230793909,28.7962230793909,2493.05264103818,0.0,1.0
2022-09-08,33.9703,33.9703,33.7037,33.8319,3971,29.2004876678756,29.2004876678756,28.9713213074886,29.081520585064,4619.65097413094,0.0,1.0
2022-09-09,34.7681,34.7681,34.55,34.55,8820,29.8862675715394,29.8862675715394,29.6987912654614,29.6987912654614,10260.7206224716,0.0,1.0
2022-09-12,35.2349,35.3801,35.2349,35.38,2472,30.2875235994039,30.4123358857062,30.2875235994039,30.4122499268313,2875.7938071145,0.0,1.0
2022-09-13,34.1004,34.66,34.09,34.66,3440,29.3123201640735,29.7933460278116,29.3033804410876,29.7933460278116,4001.91371216581,0.0,1.0
2022-09-14,34.0441,34.1283,33.9247,34.06,4624,29.2639253175251,29.3363026901605,29.1612904209377,29.2775927786285,5379.31657123684,0.0,1.0
2022-09-15,33.9366,34.06,33.92,34.03,770,29.1715195270465,29.2775927786285,29.1572503538191,29.2518051161693,895.777197199905,0.0,1.0
2022-09-16,33.8657,33.8657,33.73,33.76,780,29.110574684768,29.110574684768,28.9939284915778,29.0197161540369,907.410667293411,0.0,1.0
2022-09-19,33.8359,33.8359,33.37,33.37,1310,29.0849589400586,29.0849589400586,28.6844765420679,28.6844765420679,1523.98458224919,0.0,1.0
2022-09-20,33.2323,33.35,33.07,33.35,5597,28.5661111713804,28.6672847670951,28.4265999174763,28.6672847670951,6511.25321133489,0.0,1.0
2022-09-21,32.8109,33.17,32.8109,33.17,5183,28.2038804727041,28.5125587923402,28.2038804727041,28.5125587923402,6029.62754946377,0.0,1.0
2022-09-22,32.7673,32.87,32.69,32.87,2496,28.1664024032634,28.2546821677486,28.0999561929937,28.2546821677486,2903.71413533892,0.0,1.0
2022-09-23,31.6011,31.93,31.459,31.93,2062,27.1639500046012,27.4466687440284,27.0418024434196,27.4466687440284,2398.82153328078,0.0,1.0
2022-09-26,30.62,30.86,30.5,30.8,5176,26.6300594328218,26.838786221322,26.5256960385717,26.786604524197,5951.51206477071,0.36,1.0
2022-09-27,30.2748,30.76,30.1201,30.73,3072,26.3298407353623,26.7518167261136,26.1952989262748,26.7257258775511,3532.27300289328,0.0,1.0
2022-09-28,30.9,30.9608,30.0577,30.16,6792,26.8735740194054,26.9264514724921,26.1410299612648,26.229999754863,7809.63484233437,0.0,1.0
2022-09-29,30.5055,30.5055,30.21,30.39,4194,26.5304793608081,26.5304793608081,26.2734845024672,26.4300295938424,4822.38052543439,0.0,1.0
2022-09-30,30.4728,30.75,30.4728,30.74,11290,26.502040335875,26.7431197765927,26.502040335875,26.7344228270719,12981.5632170134,0.0,1.0
2022-10-03,31.1525,31.2014,30.8,30.8,8558,27.0931719948067,27.1357000779636,26.786604524197,26.786604524197,9840.23188761741,0.0,1.0
2022-10-04,32.2843,32.2843,31.9,31.9,5668,28.0774927415757,28.0774927415757,27.7432689714897,27.7432689714897,6517.22766289034,0.0,1.0
2022-10-05,31.893,31.893,31.52,31.57,2049,27.7371811068251,27.7371811068251,27.4127848896977,27.4562696373019,2355.99849704699,0.0,1.0
2022-10-06,31.284,31.54,31.28,31.48,5018,27.2075368810058,27.4301787887394,27.2040581011974,27.3779970916143,5769.83916943961,0.0,1.0
2022-10-07,30.8729,31.0399,30.77,31.0399,1920,26.8500052862039,26.995244343202,26.7605136756344,26.995244343202,2207.6706268083,0.0,1.0
2022-10-10,30.7814,30.89,30.64,30.89,3690,26.7704281980882,26.8648770698846,26.6474533318635,26.8648770698846,4242.8669858972,0.0,1.0
2022-10-11,30.4059,30.78,30.35,30.47,3724,26.4438577435805,26.7692106251553,26.395241795759,26.4996051900091,4281.96115324694,0.0,1.0
2022-10-12,30.1081,30.22,30.09,30.09,3638,26.1848625868498,26.2821814519881,26.1691211082171,26.1691211082171,4183.07590642115,0.0,1.0
2022-10-13,30.8619,30.91,30.05,30.05,2096,26.840438641731,26.8822709689262,26.1343333101337,26.1343333101337,2410.04043426573,0.0,1.0
2022-10-14,30.383,30.9,30.383,30.9,1717,26.4239417291778,26.8735740194054,26.4239417291778,26.8735740194054,1974.25545116138,0.0,1.0
2022-10-17,31.1123,31.21,31.1004,31.15,2552,27.0582102577329,27.1431794545515,27.0478608878031,27.0909977574265,2934.3622081327,0.0,1.0
2022-10-18,31.356,31.46,31.18,31.46,3912,27.2701549175558,27.3606031925726,27.117088605989,27.3606031925726,4498.12890212192,0.0,1.0
2022-10-19,31.0432,31.1609,30.9,31.08,10241,26.9981143365439,27.1004774324042,26.8735740194054,27.0301191107806,11775.3931714291,0.0,1.0
2022-10-20,31.0625,31.48,30.97,31.2,4167,27.0148994491191,27.3779970916143,26.9344526660513,27.1344825050307,4791.33515724489,0.0,1.0
2022-10-21,31.5249,31.5481,30.74,30.74,2107,27.4170463949629,27.4372233178512,26.7344228270719,26.7344228270719,2422.68854723182,0.0,1.0
2022-10-24,31.4653,31.51,31.3716,31.3716,5094,27.3652125758187,27.4040879401768,27.2837221588084,27.2837221588084,5857.22613175077,0.0,1.0
2022-10-25,32.0144,32.0438,31.8,31.8,6851,27.8427620740082,27.8683311055994,27.6562994762813,27.6562994762813,7877.47472097065,0.0,1.0
2022-10-26,32.3749,32.49,32.25,32.25,972,28.1562871042346,28.2563889932195,28.0476622047192,28.0476622047192,1117.6332548217,0.0,1.0
2022-10-27,32.2315,32.5,32.2315,32.38,3691,28.0315728481057,28.2650859427403,28.0315728481057,28.1607225484902,4244.01681434866,0.0,1.0
2022-10-28,32.508,32.508,32.275,32.275,9895,28.272043502357,28.272043502357,28.0694045785213,28.0694045785213,11377.552527223,0.0,1.0
2022-10-31,32.1459,32.1801,32.07,32.07,3471,27.9571269602072,27.9868705275685,27.891117113344,27.891117113344,3991.05455502689,0.0,1.0
2022-11-01,32.3972,32.5,32.38,32.5,3899,28.175681301666,28.2650859427403,28.1607225484902,28.2650859427403,4483.18113225291,0.0,1.0
2022-11-02,31.962,32.66,31.911,32.34,5277,27.7971900585189,28.4042371350738,27.7528356159626,28.1259347504068,6067.64473836845,0.0,1.0
2022-11-03,31.6898,31.705,31.57,31.57,2435,27.5604590925616,27.5736784558333,27.4562696373019,27.4562696373019,2799.83227931157,0.0,1.0
2022-11-04,32.9162,32.9162,32.53,32.53,1609,28.6270529817978,28.6270529817978,28.2911767913028,28.2911767913028,1850.07397840342,0.0,1.0
2022-11-07,33.0851,33.17,33.04,33.09,4379,28.7739444592048,28.8477815606368,28.7347212168658,28.7782059644701,5035.09878895498,0.0,1.0
2022-11-08,33.488,33.635,33.27,33.27,6809,29.1243445553996,29.252189713356,28.9347510558452,28.9347510558452,7829.18192600924,0.0,1.0
2022-11-09,33.1559,33.48,33.11,33.31,8550,28.8355188618124,29.1173869957829,28.7955998635117,28.9695388539286,9831.03326000572,0.0,1.0
2022-11-10,34.9029,34.9029,34.3,34.4,9600,30.3548759431037,30.3548759431037,29.8305368564921,29.9175063517005,11038.3531340415,0.0,1.0
2022-11-11,35.755,35.8012,35.38,35.38,3058,31.0959430117748,31.136122918561,30.7698074047431,30.7698074047431,3516.1754045728,0.0,1.0
2022-11-14,35.5108,35.7501,35.49,35.599,11255,30.8835635044758,31.0916815065095,30.8654738494724,30.9602705992496,12941.3192212122,0.0,1.0
2022-11-15,35.6703,36.03,35.41,35.94,5558,31.0222798493332,31.3351091235979,30.7958982533057,31.2568365779104,6390.74653322945,0.0,1.0
2022-11-16,35.6509,35.6509,35.61,35.63,1258,31.0054077672628,31.0054077672628,30.9698372437225,30.9872311427642,1446.48419194002,0.0,1.0
2022-11-17,35.4634,35.4808,35.11,35.11,3553,30.842339963747,30.8574726559132,30.5349897676804,30.5349897676804,4085.34048804682,0.0,1.0
2022-11-18,35.5264,35.5699,35.47,35.47,2168,30.8971307457283,30.9349624761439,30.8480799504307,30.8480799504307,2492.82808277104,0.0,1.0
2022-11-21,35.2363,35.2363,35.07,35.19,1826,30.6448322401286,30.6448322401286,30.500201969597,30.6045653638471,2099.58675237081,0.0,1.0
2022-11-22,35.7667,35.7667,35.63,35.63,2919,31.1061184427141,31.1061184427141,30.9872311427642,30.9872311427642,3356.3492498195,0.0,1.0
2022-11-23,36.167,36.2097,35.9908,36.09,2373,31.4542573320335,31.4913933064875,31.3010170814762,31.387290820723,2728.54291532088,0.0,1.0
2022-11-25,36.5569,36.6,36.38,36.38,2092,31.7933513938512,31.830835246286,31.6395023568275,31.6395023568275,2405.44112045988,0.0,1.0
2022-11-28,35.9585,36.24,35.9585,36.2399,9101,31.2729259345239,31.5177450635356,31.2729259345239,31.5176580940404,10464.5887367616,0.0,1.0
2022-11-29,36.1586,36.23,36.08,36.23,4144,31.446951894436,31.5090481140148,31.3785938712022,31.5090481140148,4764.88910286125,0.0,1.0
2022-11-30,36.6248,36.67,36.03,36.03,2102,31.8524036810977,31.8917138929319,31.3351091235979,31.3351091235979,2416.9394049745,0.0,1.0
2022-12-01,36.873,36.9057,36.74,36.9057,1492,32.068261968205,32.0967009931382,31.9525925395778,32.0967009931382,1715.54404958229,0.0,1.0
2022-12-02,36.8445,36.8559,36.63,36.63,2002,32.0434756620706,32.0533901845244,31.8569260948485,31.8569260948485,2301.95655982824,0.0,1.0
2022-12-05,36.2587,36.5099,36.2,36.5099,2157,31.5340083591396,31.7524757311032,31.4829572654523,31.7524757311032,2480.17996980495,0.0,1.0
2022-12-06,36.2184,36.39,36.09,36.39,1806,31.4989596525706,31.6481993063483,31.387290820723,31.6481993063483,2076.59018334156,0.0,1.0
2022-12-07,36.21,36.35,36.1818,36.26,4131,31.4916542149731,31.6134115082649,31.4671288173243,31.5351389625773,4749.94133299224,0.0,1.0
2022-12-08,36.33,36.3999,36.27,36.29,3757,31.5960176092232,31.6568092863739,31.5438359120982,31.5612298111399,4319.90549214521,0.0,1.0
2022-12-09,36.5004,36.7,36.5004,36.55,4745,31.7442136290584,31.9178047414944,31.7442136290584,31.7873504986818,5455.93600219031,0.0,1.0
2022-12-12,36.3794,36.41,36.2001,36.41,5275,31.6389805398562,31.66559320539,31.4830442349475,31.66559320539,6065.34508146552,0.0,1.0
2022-12-13,37.0127,37.39,36.965,37.36,2992,32.1897583530112,32.5178942584326,32.1482739037968,32.4918034098701,3440.28672677627,0.0,1.0
2022-12-14,37.0259,37.17,36.85,37.12,7611,32.2012383263787,32.3265613689741,32.0482589843071,32.2830766213698,8751.34434408229,0.0,1.0
2022-12-15,36.2422,36.29,36.2,36.29,4081,31.5196583924302,31.5612298111399,31.4829572654523,31.5612298111399,4692.44991041911,0.0,1.0
2022-12-16,35.9702,35.9796,35.85,35.92,7357,31.2831013654633,31.2912764980129,31.1785640322228,31.2394426788687,8459.28791741077,0.0,1.0
2022-12-19,35.9942,36.2,35.93,36.2,1883,31.3039740443133,31.4829572654523,31.2481396283895,31.4829572654523,2165.12697410419,0.0,1.0
2022-12-20,35.999,36.075,35.92,35.92,3102,31.3081485800833,31.3742453964417,31.2394426788687,31.2394426788687,3566.76785643717,0.0,1.0
2022-12-21,36.3986,36.5,36.29,36.31,7596,31.6556786829362,31.7438657510776,31.5612298111399,31.5786237101816,8734.09691731035,0.0,1.0
2022-12-22,36.2175,36.23,35.9404,36.23,4523,31.4981769271138,31.5090481140148,31.2571844558912,31.5090481140148,5200.67408596559,0.0,1.0
2022-12-23,36.1592,36.19,35.95,35.97,11757,31.6665063850897,31.6934795591826,31.4832989818352,31.5008140299474,13425.0273531965,0.25185,1.0
2022-12-27,36.2617,36.2832,36.15,36.15,2656,31.7562710066651,31.7750996833858,31.658449462958,31.658449462958,3032.82067279833,0.0,1.0
2022-12-28,35.8825,36.32,35.8601,36.32,8543,31.4241856944562,31.8073273719125,31.4045688405704,31.8073273719125,9755.04028904972,0.0,1.0
2022-12-29,36.3772,36.425,36.2439,36.27,5179,31.8574204095136,31.899281374502,31.7406826138452,31.7635397516317,5913.77193690606,0.0,1.0
2022-12-30,36.1195,36.24,36.08,36.24,8223,31.6317390145868,31.7372671794633,31.597146794565,31.7372671794633,9389.64020798968,0.0,1.0
2023-01-03,36.4652,36.5777,36.395,36.48,3844,31.9344866212077,32.0330087668393,31.8730088023335,31.9474477568107,4389.36847373371,0.0,1.0
2023-01-04,36.9558,37.0,36.87,37.0,1371,32.3641307514021,32.4028390077302,32.2889911950003,32.4028390077302,1565.5109722916,0.0,1.0
2023-01-05,36.5464,36.61,36.52,36.52,21836,32.0055977165435,32.0612955695406,31.9824778530353,31.9824778530353,24933.9880313344,0.0,1.0
2023-01-06,37.2927,37.3499,36.88,36.88,2791,32.6591717368535,32.7092647744547,32.2977487190565,32.2977487190565,3186.97383199553,0.0,1.0
2023-01-09,37.4114,37.7,37.4114,37.52,1529,32.7631235473999,33.0158656916602,32.7631235473999,32.8582302586497,1745.927262315,0.0,1.0
2023-01-10,37.4355,37.44,37.23,37.23,2102,32.7842291803752,32.7881700662005,32.6042620610215,32.6042620610215,2400.22178246313,0.0,1.0
2023-01-11,37.588,37.62,37.445,37.46,1523,32.9177814222314,32.9458054992111,32.7925488282286,32.8056851143128,1739.07601079512,0.0,1.0
2023-01-12,38.2207,38.315,37.8401,37.8401,1617,33.4718699692636,33.554453421113,33.1385586036868,33.1385586036868,1846.41228460651,0.0,1.0
2023-01-13,38.2397,38.2397,37.95,37.95,1160,33.4885092649703,33.4885092649703,33.2348037930638,33.2348037930638,1324.57529384264,0.0,1.0
2023-01-17,38.4246,38.6439,38.38,38.4,3176,33.6504358847684,33.8424883873196,33.611377327478,33.6288923755903,3626.59580452088,0.0,1.0
2023-01-18,38.2596,38.76,38.2596,38.76,2219,33.505936737842,33.9441632416114,33.505936737842,33.9441632416114,2533.82118710071,0.0,1.0
2023-01-19,38.3167,38.3167,38.11,38.2227,1722,33.5559422002026,33.5559422002026,33.3749241779621,33.4736214740748,1966.30918620433,0.0,1.0
2023-01-20,38.56,38.56,38.4619,38.4619,1810,33.7690127604886,33.7690127604886,33.6831014494978,33.6831014494978,2066.79420849584,0.0,1.0
2023-01-23,38.7221,38.7221,38.5499,38.5499,3228,33.9109722254386,33.9109722254386,33.7601676611919,33.7601676611919,3685.97331769314,0.0,1.0
2023-01-24,38.749,38.795,38.52,38.55,2206,33.9345299651497,33.9748145758079,33.733982664264,33.7602552364324,2518.97680880764,0.0,1.0
2023-01-25,38.9754,38.9754,38.74,38.74,3225,34.1328003097807,34.1328003097807,33.9266481934991,33.9266481934991,3682.54769193321,0.0,1.0
2023-01-26,39.0781,39.08,38.83,39.01,5621,34.2227400818373,34.224404011408,34.0054659100044,34.163101343015,6418.48079887025,0.0,1.0
2023-01-27,39.1048,39.19,38.97,39.0099,3907,34.2461226710672,34.3207367760256,34.1280712467904,34.1630137677744,4461.30661469242,0.0,1.0
2023-01-30,39.0186,39.24,39.0186,39.24,3088,34.1706328137033,34.3645243963063,34.1706328137033,34.3645243963063,3526.11078222937,0.0,1.0
2023-01-31,39.0642,39.0642,38.77,38.77,1746,34.2105671233993,34.2105671233993,33.9529207656676,33.9529207656676,1993.71419228384,0.0,1.0
2023-02-01,39.4855,39.49,39.0,39.11,2887,34.5795216118846,34.5834624977099,34.1543438189589,34.2506765835764,3296.59385631354,0.0,1.0
2023-02-02,39.6876,39.79,39.525,39.76,7618,34.7565111730593,34.8461882193942,34.6141138319064,34.8199156472257,8698.80567973554,0.0,1.0
2023-02-03,39.1869,39.42,39.13,39.28,2948,34.3180219435682,34.5221598293169,34.2681916316887,34.3995544925309,3366.24824676561,0.0,1.0
2023-02-06,38.7949,38.866,38.72,38.81,981,33.9747270005674,34.0369929966065,33.9091331453868,33.9879508618921,1120.17962349968,0.0,1.0
2023-02-07,39.1363,39.1363,38.6,38.71,3592,34.2737088718441,34.2737088718441,33.8040428567131,33.9003756213307,4101.61590989893,0.0,1.0
2023-02-08,38.8973,39.09,38.89,39.09,7887,34.0644040469023,34.2331615354641,34.0580110543413,34.2331615354641,9005.97012287664,0.0,1.0
2023-02-09,38.9406,39.39,38.91,39.39,4181,34.1023241260654,34.4958872571484,34.0755261024536,34.4958872571484,4774.18043410007,0.0,1.0
2023-02-10,38.9083,38.9083,38.75,38.855,4844,34.074037323364,34.074037323364,33.9354057175553,34.0273597201448,5531.24372704634,0.0,1.0
2023-02-13,39.0149,39.0149,38.9717,38.978,692,34.1673925298025,34.1673925298025,34.12956002588,34.1350772660353,790.177675292334,0.0,1.0
2023-02-14,39.0985,39.16,38.84,39.01,2133,34.2406054309119,34.2944642038571,34.0142234340606,34.163101343015,2435.61991531582,0.0,1.0
2023-02-15,38.8511,38.8511,38.67,38.7186,2824,34.0239442857629,34.0239442857629,33.8653455251061,33.907907092019,3224.65571535484,0.0,1.0
2023-02-16,38.8218,38.9813,38.59,38.61,4218,33.9982847402784,34.1379672489739,33.795285332657,33.8128003807693,4816.42981847263,0.0,1.0
2023-02-17,39.0,39.0999,38.8116,38.8116,9494,34.1543438189589,34.2418314842797,33.9893520657411,33.9893520657411,10840.96365495,0.0,1.0
2023-02-21,38.8963,39.14,38.8963,38.95,3266,34.0635282944966,34.2769491557449,34.0635282944966,34.1105561986781,3729.36457731903,0.0,1.0
2023-02-22,38.6762,38.6762,38.6762,38.6762,224,33.8707751900209,33.8707751900209,33.8707751900209,33.8707751900209,255.780056742027,0.0,1.0
2023-02-23,38.8138,38.8138,38.66,38.678,796,33.9912787210335,33.9912787210335,33.85658800105,33.872351544351,908.932701636846,0.0,1.0
2023-02-24,38.4188,38.42,38.33,38.42,2779,33.6453565208158,33.6464074237025,33.5675897071973,33.6464074237025,3173.27132895577,0.0,1.0
2023-02-27,38.9,38.97,38.83,38.83,6206,34.0667685783974,34.1280712467904,34.0054659100044,34.0054659100044,7086.47782205813,0.0,1.0
2023-02-28,38.56,38.7945,38.56,38.73,1347,33.7690127604886,33.9743766996051,33.7690127604886,33.917890669443,1538.1059662121,0.0,1.0
2023-03-01,38.9485,38.9485,38.76,38.83,54208,34.1092425700697,34.1092425700697,33.9441632416114,34.0054659100044,61898.7737315706,0.0,1.0
2023-03-02,38.7984,38.7984,38.6311,38.65,61844,33.977792133987,33.977792133987,33.8312787565277,33.8478304769938,70618.1331658658,0.0,1.0
2023-03-03,39.3146,39.3146,38.97,38.97,850,34.4298555257651,34.4298555257651,34.1280712467904,34.1280712467904,970.593965315729,0.0,1.0
2023-03-06,39.2121,39.2399,39.18,39.18,554,34.3400909041897,34.3644368210657,34.3119792519694,34.3119792519694,632.598890335191,0.0,1.0
2023-03-07,38.5485,38.5485,38.5,38.5,361,33.758941607824,33.758941607824,33.7164676161517,33.7164676161517,412.216966445856,0.0,1.0
2023-03-08,38.7421,38.7598,38.68,38.6801,996,33.9284872735509,33.9439880911303,33.8741030491623,33.8741906244028,1137.30775229937,0.0,1.0
2023-03-09,38.6263,38.96,38.58,38.96,4424,33.8270751449808,34.1193137227343,33.7865278086008,34.1193137227343,5051.65612065503,0.0,1.0
2023-03-10,38.3415,38.63,38.3415,38.63,544,33.5776608598618,33.8303154288816,33.5776608598618,33.8303154288816,621.180137802066,0.0,1.0
2023-03-13,37.9802,38.07,37.9802,38.07,900,33.2612515157134,33.3398940817375,33.2612515157134,33.3398940817375,1027.68772798136,0.0,1.0
2023-03-14,38.2993,38.2993,38.16,38.25,1633,33.5407041083449,33.5407041083449,33.4187117982428,33.4975295147481,1864.68228865951,0.0,1.0
2023-03-15,37.0847,37.16,36.6944,37.0401,2505,32.4770152364857,32.5429593926285,32.1352090725745,32.4379566791953,2860.39750954812,0.0,1.0
2023-03-16,37.6224,37.6224,36.99,37.0599,4318,32.9479073049846,32.9479073049846,32.3940814836741,32.4552965768265,4930.61734380389,0.0,1.0
2023-03-17,37.1848,37.1848,37.1848,37.1848,58,32.5646780522877,32.5646780522877,32.5646780522877,32.5646780522877,66.2287646921321,0.0,1.0
2023-03-20,37.7206,37.7206,37.5197,37.5197,763,33.0339061912159,33.0339061912159,32.857967532928,32.857967532928,871.25081827753,0.0,1.0
2023-03-21,38.2971,38.2971,38.16,38.16,543,33.5387774530525,33.5387774530525,33.4187117982428,33.4187117982428,620.038262548754,0.0,1.0
2023-03-22,38.153,38.65,38.153,38.27,1945,33.4125815314035,33.8478304769938,33.4125815314035,33.5150445628604,2220.94736769305,0.0,1.0
2023-03-23,38.0452,38.27,37.92,38.27,1882,33.3181754220783,33.5150445628604,33.2085312208954,33.5150445628604,2149.00922673435,0.0,1.0
2023-03-24,37.7431,37.8003,37.4708,37.4708,1607,33.0536106203422,33.1037036579433,32.8151432402934,32.8151432402934,1834.99353207338,0.0,1.0
2023-03-27,37.8031,37.8607,37.63,37.7,2679,33.4258053927283,33.4767357764963,33.2727489790088,33.3346435426157,3029.82990866189,0.365,1.0
2023-03-28,37.8399,37.8399,37.77,37.77,701,33.4583442490245,33.4583442490245,33.3965381062227,33.3965381062227,792.799837988796,0.0,1.0
2023-03-29,38.2995,38.33,38.25,38.2685,1732,33.8647262695069,33.8916946150785,33.8209579709563,33.8373158199096,1958.81500627189,0.0,1.0
2023-03-30,38.7207,38.75,38.7207,38.75,888,34.2371547008106,34.2630619967204,34.2371547008106,34.2630619967204,1004.28852515557,0.0,1.0
2023-03-31,38.8568,38.9799,38.83,38.83,2822,34.3574954166236,34.4663414277668,34.3337986408427,34.3337986408427,3191.55655178942,0.0,1.0
2023-04-03,39.2519,39.2519,39.02,39.02,2511,34.7068460177825,34.7068460177825,34.5017981706331,34.5017981706331,2839.8293768757,0.0,1.0
2023-04-04,39.2924,39.2924,39.2924,39.2924,219,34.7426564438694,34.7426564438694,34.7426564438694,34.7426564438694,247.679264649852,0.0,1.0
2023-04-05,39.0096,39.02,38.93,39.01,4849,34.4926024068972,34.5017981706331,34.4222194459955,34.4929560901178,5484.00344423347,0.0,1.0
2023-04-06,39.3708,39.38,39.36,39.36,675,34.8119783551092,34.8201130691832,34.8024289081527,34.8024289081527,763.39499378379,0.0,1.0
2023-04-10,39.3038,39.3038,39.07,39.07,1635,34.7527364156568,34.7527364156568,34.5460085732095,34.5460085732095,1849.11231827629,0.0,1.0
2023-04-11,39.5384,39.5563,39.46,39.46,741,34.9601716245453,34.9759989486677,34.8908497133055,34.8908497133055,838.03805984265,0.0,1.0
2023-04-12,39.8043,39.9681,39.7699,39.92,2263,35.1952825454467,35.340115824287,35.1648657884741,35.2975854170085,2559.3524013818,0.0,1.0
2023-04-13,40.15,40.21,39.99,40.0,56788,35.50095326886,35.5540057519517,35.3594799806155,35.3683220611308,64224.7035659168,0.0,1.0
2023-04-14,39.8964,39.8964,39.79,39.824,664,35.2767181069924,35.2767181069924,35.1826383703098,35.2127014440618,750.954482773981,0.0,1.0
2023-04-17,39.7647,39.7771,39.618,39.618,4324,35.1602679066061,35.1712320864451,35.030554585447,35.030554585447,4890.25178240165,0.0,1.0
2023-04-18,40.0073,40.01,39.96,39.9883,3342,35.3747767799069,35.377164141646,35.3329537390696,35.3579768269279,3779.65343588952,0.0,1.0
2023-04-19,39.96,40.01,39.89,39.94,42378,35.3329537390696,35.377164141646,35.2710591754626,35.3152695780391,47927.6341430659,0.0,1.0
2023-04-20,39.99,40.07,39.92,39.97,12499,35.3594799806155,35.4302166247377,35.2975854170085,35.3417958195849,14135.8133737831,0.0,1.0
2023-04-21,40.1409,40.1409,39.98,39.98,1321,35.4929069755911,35.4929069755911,35.3506379001002,35.3506379001002,1493.99227672354,0.0,1.0
2023-04-24,40.4785,40.4785,40.38,40.41,1117,35.791415613787,35.791415613787,35.7043211207115,35.7308473622573,1263.27734526888,0.0,1.0
2023-04-25,39.9497,40.25,39.9497,40.25,859,35.3238463961389,35.5893740740128,35.3238463961389,35.5893740740128,971.490814311519,0.0,1.0
2023-04-26,40.0847,40.16,40.0847,40.16,965,35.4432144830952,35.5097953493753,35.4432144830952,35.5097953493753,1091.37210222423,0.0,1.0
2023-04-27,40.4205,40.4205,40.14,40.18,4714,35.7401315467984,35.7401315467984,35.4921111883447,35.5274795104058,5331.32444547672,0.0,1.0
2023-04-28,40.5222,40.5615,40.37,40.37,7773,35.8300555056388,35.8648048820639,35.6954790401962,35.6954790401962,8790.91746175023,0.0,1.0
2023-05-01,40.5489,40.65,40.51,40.65,3941,35.8536638606146,35.9430572946241,35.8192681674102,35.9430572946241,4457.09580815099,0.0,1.0
2023-05-02,39.9946,40.08,39.85,40.08,1141,35.3635473376525,35.439058705253,35.2356908534015,35.439058705253,1290.42027838119,0.0,1.0
2023-05-03,40.1737,40.34,40.1737,40.224,2182,35.5219089996812,35.6689527986504,35.5219089996812,35.5663846646731,2467.74500212775,0.0,1.0
2023-05-04,39.8795,40.03,39.8795,39.96,2445,35.2617749909216,35.3948483026766,35.2617749909216,35.3329537390696,2765.18631081684,0.0,1.0
2023-05-05,40.4597,40.4597,40.24,40.24,2001,35.7747925024183,35.7747925024183,35.5805319934975,35.5805319934975,2263.04204823906,0.0,1.0
2023-05-08,40.4046,40.5,40.3708,40.46,8718,35.7260726387791,35.8104260868949,35.6961864066374,35.7750577648338,9859.67045304753,0.0,1.0
2023-05-09,40.3029,40.33,40.2087,40.2087,3217,35.6361486799387,35.6601107181351,35.5528562814847,35.5528562814847,3638.28399259622,0.0,1.0
2023-05-10,40.27,40.39,40.12,40.39,8929,35.6070582350434,35.7131632012268,35.4744270273141,35.7131632012268,10098.3020733266,0.0,1.0
2023-05-11,40.0031,40.02,39.75,39.902,4003,35.3710631060905,35.3860062221613,35.1472700482487,35.281669672081,4527.21505202446,0.0,1.0
2023-05-12,39.8403,39.8463,39.7664,39.8463,1863,35.2271140353017,35.2324192836109,35.1617710602937,35.2324192836109,2106.97018284326,0.0,1.0
2023-05-15,40.2451,40.2451,40.12,40.12,516,35.5850414545603,35.5850414545603,35.4744270273141,35.4744270273141,583.57306191472,0.0,1.0
2023-05-16,39.9,40.11,39.89,40.11,1952,35.2799012559779,35.4655849467989,35.2710591754626,35.4655849467989,2207.62522646809,0.0,1.0
2023-05-17,39.9811,39.9811,39.7253,39.85,8167,35.3516105289569,35.3516105289569,35.1254301093759,35.2356908534015,9236.51394701068,0.0,1.0
2023-05-18,39.731,39.77,39.6,39.71,6331,35.1304700952697,35.1649542092793,35.0146388405194,35.1119017261876,7160.07956391877,0.0,1.0
2023-05-19,39.9681,40.02,39.82,39.9435,5762,35.340115824287,35.3860062221613,35.2091646118557,35.3183643062194,6516.5658580477,0.0,1.0
2023-05-22,39.9895,40.09,39.94,40.02,5399,35.3590378765897,35.4479007857683,35.3152695780391,35.3860062221613,6106.02899472398,0.0,1.0
2023-05-23,39.62,39.81,39.6014,39.75,1457,35.03232300155,35.2003225313404,35.0158767317916,35.1472700482487,1647.80223102664,0.0,1.0
2023-05-24,38.9861,39.05,38.9861,39.03,2505,34.4718235176862,34.5283244121789,34.4718235176862,34.5106402511483,2833.04364359762,0.0,1.0
2023-05-25,38.76,38.85,38.65,38.85,6670,34.2719040772357,34.3514828018732,34.1746411915676,34.3514828018732,7543.47349413019,0.0,1.0
2023-05-26,38.9683,38.98,38.89,38.89,1384,34.456084614369,34.4664298485719,34.3868511239344,34.3868511239344,1565.24247614336,0.0,1.0
2023-05-30,38.8244,39.02,38.74,39.02,4843,34.3288470757541,34.5017981706331,34.2542199162051,34.5017981706331,5477.2177109554,0.0,1.0
2023-05-31,38.4414,38.482,38.19,38.4,7846,33.9901953920188,34.0260942389108,33.7679054878646,33.9535891786855,8873.47721663351,0.0,1.0
2023-06-01,38.9175,38.96,38.62,38.62,2137,34.4111668453514,34.4487456875414,34.1481149500217,34.1481149500217,2416.85200254216,0.0,1.0
2023-06-02,39.4417,39.4417,39.3672,39.43,2665,34.8746687059625,34.8746687059625,34.8087952061237,34.8643234717596,3013.99653101304,0.0,1.0
2023-06-05,39.412,39.43,39.2501,39.42,10286,34.8484077268321,34.8643234717596,34.7052544432897,34.8554813912444,11633.0087497186,0.0,1.0
2023-06-06,39.6626,39.69,39.41,39.42,11115,35.0699902645451,35.094217565157,34.8466393107291,34.8554813912444,12570.5708976398,0.0,1.0
2023-06-07,39.3981,39.465,39.35,39.465,2042,34.8361172349159,34.8952707535631,34.7935868276374,34.8952707535631,2309.41122563926,0.0,1.0
2023-06-08,39.7665,39.7665,39.5728,39.5728,1989,35.1618594810989,35.1618594810989,34.9905883815179,34.9905883815179,2249.4705816829,0.0,1.0
2023-06-09,39.6997,39.78,39.6811,39.73,2477,35.1027943832568,35.1737962897945,35.0863481134984,35.1295858872181,2801.37688829992,0.0,1.0
2023-06-12,39.7309,39.85,39.62,39.85,1752,35.1303816744645,35.2356908534015,35.03232300155,35.2356908534015,1981.43411719882,0.0,1.0
2023-06-13,39.9706,40.01,39.9,39.9,2691,35.3423263444158,35.377164141646,35.2799012559779,35.2799012559779,3043.40137521804,0.0,1.0
2023-06-14,40.054,40.2201,39.91,40.2201,3767,35.4160692959133,35.5629362532721,35.2887433364932,35.5629362532721,4260.30954308672,0.0,1.0
2023-06-15,40.4979,40.56,40.4476,40.4476,967,35.8085692499867,35.8634785699866,35.7640935849948,35.7640935849948,1093.63401331693,0.0,1.0
2023-06-16,40.4399,40.75,40.4399,40.75,429,35.757285182998,36.031478099777,35.757285182998,36.031478099777,485.179929382587,0.0,1.0
2023-06-20,39.9918,40.07,39.9918,40.07,869,35.3610715551082,35.4302166247377,35.3610715551082,35.4302166247377,982.800369774984,0.0,1.0
2023-06-21,40.1279,40.1279,39.82,39.82,3106,35.4814122709212,35.4814122709212,35.2091646118557,35.2091646118557,3512.74792695178,0.0,1.0
2023-06-22,39.8151,39.8325,39.7899,39.7899,924,35.2048319924032,35.2202172124998,35.1825499495047,35.1825499495047,1045.00292482403,0.0,1.0
2023-06-23,39.3773,39.405,39.3342,39.36,5076,34.8177257074441,34.8422182704714,34.7796163404232,34.8024289081527,5740.7303532541,0.0,1.0
2023-06-26,38.5901,38.5901,38.5801,38.5801,819,34.9749378990058,34.9749378990058,34.9658747097684,34.9658747097684,903.655411519642,0.965,1.0
2023-06-27,38.8166,38.8166,38.53,38.62,6343,35.1802191352329,35.1802191352329,34.9204681316891,35.0020368348256,6998.64014074368,0.0,1.0
2023-06-28,38.7597,38.85,38.69,38.8,4237,35.1286495884721,35.2104901872858,35.0654791594874,35.1651742410988,4674.95479683604,0.0,1.0
2023-06-29,38.5811,38.65,38.547,38.64,2785,34.9667810286922,35.0292264025378,34.9358755533926,35.0201632133004,3072.86974491111,0.0,1.0
2023-06-30,38.9972,39.0362,38.9972,39.01,2667,35.3439003328602,35.3792467708861,35.3439003328602,35.3555012150841,2942.67275033319,0.0,1.0
2023-07-03,39.15,39.15,39.13,39.13,119,35.4823858644077,35.4823858644077,35.4642594859329,35.4642594859329,131.300358938751,0.0,1.0
2023-07-05,38.629,38.85,38.61,38.85,4357,35.0101937051393,35.2104901872858,34.9929736455882,35.2104901872858,4807.35852013562,0.0,1.0
2023-07-06,38.079,38.09,37.87,37.89,4304,34.5117182970825,34.5216878052436,34.3222976420209,34.3404240204957,4748.88020901164,0.0,1.0
2023-07-07,38.4712,38.51,38.03,38.03,3418,34.8671765789732,34.9023417532143,34.4673086698192,34.4673086698192,3771.2993853164,0.0,1.0
2023-07-10,38.5485,38.5485,38.5061,38.5061,934,34.9372350317783,34.9372350317783,34.8988071094117,34.8988071094117,1030.54231301507,0.0,1.0
2023-07-11,39.0003,39.0003,38.72,38.72,748,35.3467099215238,35.3467099215238,35.0926687271996,35.0926687271996,825.316541900723,0.0,1.0
2023-07-12,39.677,39.68,39.62,39.65,5166,35.9600159372185,35.9627348939897,35.9083557585653,35.9355453262775,5699.98028804696,0.0,1.0
2023-07-13,40.1957,40.23,40.08,40.08,1985,36.4301235629622,36.4612103020465,36.3252624634855,36.3252624634855,2190.17825624724,0.0,1.0
2023-07-14,39.8177,39.98,39.8177,39.96,974,36.0875350097886,36.2346305711116,36.0875350097886,36.2165041926368,1074.67688744827,0.0,1.0
2023-07-17,39.8467,39.875,39.7893,39.8,3647,36.1138182585771,36.1394670841189,36.0617955523544,36.0714931648384,4023.96982394643,0.0,1.0
2023-07-18,39.9727,39.99,39.8467,39.8887,5307,36.2280144429683,36.243693760349,36.1138182585771,36.1518836533741,5855.55466292397,0.0,1.0
2023-07-19,40.14,40.14,40.0575,40.06,3842,36.3796415989099,36.3796415989099,36.3048702877014,36.3071360850107,4239.12587430826,0.0,1.0
2023-07-20,40.2128,40.3213,40.16,40.31,3893,36.4456216165582,36.5439572197839,36.3977679773847,36.5337158159457,4295.39745671057,0.0,1.0
2023-07-21,40.2137,40.2137,40.17,40.17,3920,36.4464373035895,36.4464373035895,36.4068311666221,36.4068311666221,4325.18829445299,0.0,1.0
2023-07-24,40.1299,40.22,40.1241,40.14,502,36.3704877777801,36.4521471128091,36.3652311280225,36.3796415989099,553.888909136582,0.0,1.0
2023-07-25,40.1885,40.21,40.12,40.17,1405,36.4235980667113,36.4430839235717,36.3615152204351,36.4068311666221,1550.22692696593,0.0,1.0
2023-07-26,40.4252,40.55,40.1999,40.1999,3220,36.6381237559605,36.7512323576432,36.4339301024419,36.4339301024419,3552.83324187209,0.0,1.0
2023-07-27,40.2496,40.54,40.2345,40.54,3174,36.4789741529518,36.7421691684058,36.4652887372033,36.7421691684058,3502.07848127392,0.0,1.0
2023-07-28,40.3999,40.56,40.3799,40.41,4904,36.6151938871899,36.7602955468806,36.5970675087151,36.6243477083196,5410.89882550954,0.0,1.0
2023-07-31,40.2341,40.4602,40.2341,40.37,1773,36.4649262096338,36.6698449182914,36.4649262096338,36.58809495137,1956.26501175131,0.0,1.0
2023-08-01,39.82,39.9676,39.73,39.96,2835,36.0896195433132,36.2233922164572,36.0080508401767,36.2165041926368,3128.03796295261,0.0,1.0
2023-08-02,39.2053,39.35,39.13,39.33,2689,35.5325053008905,35.6636496491556,35.4642594859329,35.6455232706808,2966.94676627144,0.0,1.0
2023-08-03,39.0959,39.1429,38.92,38.92,1676,35.4333540106333,35.4759510000491,35.2739325119475,35.2739325119475,1849.23866875082,0.0,1.0
2023-08-04,39.2085,39.55,39.2085,39.55,812,35.5354055214464,35.8449134339035,35.5354055214464,35.8449134339035,895.931860993833,0.0,1.0
2023-08-07,39.5296,39.5296,39.47,39.47,569,35.8264245278592,35.8264245278592,35.7724079200043,35.7724079200043,627.814321312181,0.0,1.0
2023-08-08,39.2699,39.2699,39.0316,39.14,1238,35.591053503364,35.591053503364,35.3750777038369,35.4733226751703,1365.96507870735,0.0,1.0
2023-08-09,39.3354,39.43,39.31,39.33,2219,35.650417392869,35.7361551630548,35.627396892206,35.6455232706808,2448.36551668142,0.0,1.0
2023-08-10,39.4165,39.76,39.4165,39.73,1232,35.7239198575843,36.0352404078888,35.7239198575843,36.0080508401767,1359.34489254237,0.0,1.0
2023-08-11,39.1571,39.29,39.13,39.29,562,35.4888207287662,35.6092705137312,35.4642594859329,35.6092705137312,620.090770786372,0.0,1.0
2023-08-14,39.048,39.05,38.86,38.97,1561,35.3899413341862,35.3917539720337,35.2195533765232,35.3192484581345,1722.35176725539,0.0,1.0
2023-08-15,38.5067,38.65,38.49,38.65,2531,34.8993509007659,35.0292264025378,34.8842153747395,35.0292264025378,2792.61519726033,0.0,1.0
2023-08-16,38.2835,38.5734,38.2835,38.5673,1253,34.6970605169872,34.9598023729794,34.6970605169872,34.9542738275446,1382.51554411979,0.0,1.0
2023-08-17,38.1011,38.2412,38.06,38.23,1749,34.5317479452971,34.6587232265131,34.4944982375314,34.6485724545672,1929.7842670914,0.0,1.0
2023-08-18,38.0613,38.0856,38.0,38.0,499,34.4956764521323,34.5177000019792,34.440119102107,34.440119102107,550.578816054091,0.0,1.0
2023-08-21,38.07,38.07,37.905,37.905,764,34.5035614267688,34.5035614267688,34.3540188043518,34.3540188043518,842.970371674,0.0,1.0
2023-08-22,37.9602,38.19,37.9602,38.16,66762,34.4040476089422,34.6123196976176,34.4040476089422,34.5851301299054,73662.811457722,0.0,1.0
2023-08-23,38.2489,38.2489,38.03,38.03,1115,34.6657018822258,34.6657018822258,34.4673086698192,34.4673086698192,1230.25126232528,0.0,1.0
2023-08-24,37.9,38.22,37.9,38.09,10418,34.3494872097331,34.6395092653298,34.3494872097331,34.5216878052436,11494.8499111253,0.0,1.0
2023-08-25,38.0873,38.0889,37.91,37.91,2842,34.5192407441495,34.5206908544275,34.3585503989705,34.3585503989705,3135.76151347841,0.0,1.0
2023-08-28,38.3725,38.3725,38.31,38.33,1783,34.7777229012001,34.7777229012001,34.7210779684663,34.7392043469411,1967.29865535961,0.0,1.0
2023-08-29,38.9229,38.9545,38.46,38.46,2246,35.2765608368264,35.3052005148166,34.8570258070273,34.8570258070273,2478.15635442383,0.0,1.0
2023-08-30,38.9241,39.0,38.9241,38.965,5558,35.2776484195349,35.3464380258467,35.2776484195349,35.3147168635158,6132.49911749226,0.0,1.0
2023-08-31,38.8189,38.94,38.74,38.94,1730,35.1823036687575,35.2920588904223,35.1107951056744,35.2920588904223,1908.82034423563,0.0,1.0
2023-09-01,38.8376,38.84,38.74,38.75,2858,35.1992518326314,35.2014269980484,35.1107951056744,35.1198582949118,3153.41534325169,0.0,1.0
2023-09-05,38.4858,38.5399,38.4858,38.5399,1425,34.8804088352598,34.9294406890341,34.8804088352598,34.9294406890341,1572.29421418252,0.0,1.0
2023-09-06,38.3749,38.3749,38.3201,38.3574,383,34.779898066617,34.779898066617,34.7302317895961,34.7640374854516,422.58855019783,0.0,1.0
2023-09-07,38.2904,38.33,38.2716,38.2716,876,34.703314117561,34.7392043469411,34.6862753217947,34.6862753217947,966.547180086943,0.0,1.0
2023-09-08,38.3026,38.3436,38.3026,38.3436,1496,34.7143712084307,34.751530284304,34.7143712084307,34.751530284304,1650.63308380144,0.0,1.0
2023-09-11,38.7714,38.7714,38.68,38.68,772,35.1392535198798,35.1392535198798,35.05641597025,35.05641597025,851.797286560639,0.0,1.0
2023-09-12,38.7689,38.81,38.67,38.67,1408,35.1369877225705,35.1742374303362,35.0473527810126,35.0473527810126,1553.53702004842,0.0,1.0
2023-09-13,38.7154,38.805,38.69,38.73,1214,35.0884996601504,35.1697058357175,35.0654791594874,35.101731916437,1339.48433404743,0.0,1.0
2023-09-14,39.16,39.2113,39.07,39.07,2946,35.491449053645,35.5379432144329,35.4098803505085,35.4098803505085,3250.51140700472,0.0,1.0
2023-09-15,39.1399,39.2299,39.1399,39.2299,252,35.4732320432779,35.5548007464145,35.4732320432779,35.5548007464145,278.04781892912,0.0,1.0
2023-09-18,38.9983,39.0,38.95,38.9996,3303,35.3448972836764,35.3464380258467,35.3011220796597,35.3460754982772,3644.41248382097,0.0,1.0
2023-09-19,39.188,39.26,39.1101,39.21,3135,35.5168259835098,35.582080946019,35.4462237393505,35.536764999832,3459.04727120155,0.0,1.0
2023-09-20,39.1176,39.4972,39.1176,39.43,1825,35.4530211312785,35.7970597947301,35.4530211312785,35.7361551630548,2013.63995851446,0.0,1.0
2023-09-21,38.5646,38.77,38.5646,38.77,7994,34.9518267664505,35.1379846733866,34.9518267664505,35.1379846733866,8820.29470047375,0.0,1.0
2023-09-22,38.5242,38.786,38.5094,38.66,2358,34.9152114819314,35.1524857761664,34.90179796186,35.0382895917752,2601.73316283677,0.0,1.0
2023-09-25,37.9502,37.98,37.8,37.82,1570,34.7121960430137,34.7394534340704,34.5748114746673,34.5931050257121,1716.45187547826,0.35,1.0
2023-09-26,37.6037,37.86,37.6037,37.8,2350,34.3952602711626,34.6296921278017,34.3952602711626,34.5748114746673,2569.21140597065,0.0,1.0
2023-09-27,37.3945,37.56,37.25,37.56,5128,34.203909727234,34.3552888621297,34.0717388209353,34.3552888621297,5606.34727226276,0.0,1.0
2023-09-28,37.6597,37.71,37.5,37.5,2207,34.446482214088,34.4924904949657,34.3004082089953,34.3004082089953,2412.87215871371,0.0,1.0
2023-09-29,37.5639,37.905,37.5076,37.905,1599,34.3588561045834,34.6708526176525,34.3073597583923,34.6708526176525,1748.15703750939,0.0,1.0
2023-10-02,36.911,37.1475,36.8427,37.1475,1558,33.761663130726,33.9779843718308,33.699190653908,33.9779843718308,1703.33249808607,0.0,1.0
2023-10-03,36.4331,36.57,36.395,36.57,1583,33.3245387285106,33.4497580854122,33.2896895137702,33.4497580854122,1730.6645343198,0.0,1.0
2023-10-04,36.527,36.527,36.38,36.4289,3796,33.4104269506659,33.4104269506659,33.2759693504866,33.3206970827912,4150.09638172961,0.0,1.0
2023-10-05,36.8636,36.8636,36.6805,36.6805,793,33.7183074147499,33.7183074147499,33.5508299549347,33.5508299549347,866.972189333924,0.0,1.0
2023-10-06,37.2927,37.38,36.82,36.866,5487,34.110795552416,34.1906469027265,33.6784274734722,33.7205026408752,5998.83531257912,0.0,1.0
2023-10-09,37.29,37.29,37.29,37.29,145,34.1083259230249,34.1083259230249,34.1083259230249,34.1083259230249,158.525810155636,0.0,1.0
2023-10-10,37.8153,37.8826,37.8019,37.8019,1205,34.5888060412165,34.6503638404823,34.5765493620165,34.5765493620165,1317.4041464658,0.0,1.0
2023-10-11,37.991,38.1008,37.8377,38.01,2830,34.7495148871451,34.849946482381,34.6092948183867,34.7668937606376,3093.98650165827,0.0,1.0
2023-10-12,37.6499,37.65,37.53,37.6032,2969,34.4375183740761,34.4376098418313,34.3278485355625,34.3948029323865,3245.95262311781,0.0,1.0
2023-10-13,37.2572,37.2769,37.18,37.21,1683,34.0783244993115,34.0963436470906,34.0077113922786,34.0351517188457,1839.99267925472,0.0,1.0
2023-10-16,37.6066,37.6066,37.525,37.525,887,34.3979128360641,34.3979128360641,34.3232751478013,34.3232751478013,969.740645572751,0.0,1.0
2023-10-17,37.5784,37.715,37.29,37.29,1579,34.3721189290909,34.4970638827269,34.1083259230249,34.1083259230249,1726.29140852241,0.0,1.0
2023-10-18,37.0402,37.2094,37.017,37.2094,1118,33.8798394704754,34.0346029123144,33.8586189512635,34.0346029123144,1222.28866037242,0.0,1.0
2023-10-19,36.7754,36.91,36.7754,36.85,816,33.6376328546423,33.7607484531738,33.6376328546423,33.7058678000394,892.117662668957,0.0,1.0
2023-10-20,36.3541,36.4217,36.3541,36.4217,782,33.2522792018836,33.3141114044151,33.2522792018836,33.3141114044151,854.946093391085,0.0,1.0
2023-10-23,36.3962,36.3962,36.2,36.2,3693,33.2907871268329,33.2907871268329,33.1113273910835,33.1113273910835,4037.48839244664,0.0,1.0
2023-10-24,36.5017,36.52,36.435,36.4501,1937,33.3872856085942,33.4040242078002,33.3262766158598,33.3400882468987,2117.68616738943,0.0,1.0
2023-10-25,36.2097,36.4017,36.1506,36.4017,1181,33.1201997633402,33.2958178533703,33.0661423200028,33.2958178533703,1291.16539168142,0.0,1.0
2023-10-26,35.9494,36.03,35.88,36.03,1268,32.8821091964922,32.9558322072027,32.8186305743667,32.9558322072027,1386.2808777748,0.0,1.0
2023-10-27,35.8778,36.0101,35.82,36.0101,3429,32.8166182837518,32.9376301239131,32.7637499212323,32.9376301239131,3748.86208981845,0.0,1.0
2023-10-30,36.418,36.418,36.231,36.2952,1932,33.3107270974718,33.3107270974718,33.1396823952029,33.1984046940567,2112.21976014268,0.0,1.0
2023-10-31,36.5538,36.5538,36.4289,36.44,1331,33.4349403090659,33.4349403090659,33.3206970827912,33.330850003621,1455.1576090838,0.0,1.0
2023-11-01,36.7948,36.7948,36.59,36.61,2601,33.6553775991557,33.6553775991557,33.468051636457,33.4863451875018,2843.62504975731,0.0,1.0
2023-11-02,37.4785,37.4785,37.4,37.4,266,34.2807426416221,34.2807426416221,34.2089404537713,34.2089404537713,290.812865526891,0.0,1.0
2023-11-03,37.9501,38.04,37.8678,38.04,4108,34.7121045752585,34.7943340872048,34.6368266127091,34.7943340872048,4491.20019392656,0.0,1.0
2023-11-06,37.7405,37.865,37.7405,37.865,1113,34.520388160309,34.6342655155629,34.520388160309,34.6342655155629,1216.82225312567,0.0,1.0
2023-11-07,37.4385,37.44,37.43,37.43,429,34.2441555395326,34.2455275558609,34.2363807803385,34.2363807803385,469.017741770811,0.0,1.0
2023-11-08,37.3467,37.395,37.2401,37.395,1608,34.1601881402369,34.2043670660101,34.0626835131682,34.2043670660101,1757.99657055353,0.0,1.0
2023-11-09,37.2289,37.63,37.2289,37.55,12545,34.0524391245831,34.4193162907865,34.0524391245831,34.3461420866073,13715.2157820859,0.0,1.0
2023-11-10,37.3874,37.3874,37.16,37.18,1291,34.1974155166131,34.1974155166131,33.9894178412337,34.0077113922786,1411.42635110983,0.0,1.0
2023-11-13,37.7089,37.7089,37.36,37.36,70833,34.4914843496582,34.4914843496582,34.1723533516817,34.1723533516817,77440.4049017528,0.0,1.0
2023-11-14,38.5439,38.5439,38.24,38.24,2789,35.2552401057785,35.2552401057785,34.9772695976528,34.9772695976528,3049.16196223495,0.0,1.0
2023-11-15,38.4736,38.58,38.4604,38.57,5124,35.190938273856,35.2882599654144,35.1788645301665,35.279113189892,5601.97414646537,0.0,1.0
2023-11-16,38.2675,38.37,38.19,38.37,4976,35.0024232303394,35.096177679444,34.9315357200408,35.096177679444,5440.16849196168,0.0,1.0
2023-11-17,38.9289,38.9289,38.67,38.67,1615,35.6073909633909,35.6073909633909,35.370580945116,35.370580945116,1765.64954069898,0.0,1.0
2023-11-20,38.9567,38.99,38.95,38.95,1876,35.6328189993431,35.6632777618327,35.6266906597431,35.6266906597431,2050.99599897912,0.0,1.0
2023-11-21,38.7062,38.85,38.63,38.85,5897,35.4036922725071,35.5352229045191,35.3339938430264,35.5352229045191,6447.08070681229,0.0,1.0
2023-11-22,38.7,38.7,38.5471,38.62,1135,35.3980212716832,35.3980212716832,35.2581670739457,35.324847067504,1240.87444501135,0.0,1.0
2023-11-24,39.1401,39.1401,38.94,38.94,306,35.8005708624239,35.8005708624239,35.6175438842207,35.6175438842207,334.544123500859,0.0,1.0
2023-11-27,38.9989,39.03,38.9806,38.9806,659,35.6714183920477,35.6998648639223,35.6546797928417,35.6546797928417,720.47247512113,0.0,1.0
2023-11-28,39.1142,39.2,38.95,38.95,4240,35.7768807138209,35.8553600478031,35.6266906597431,35.6266906597431,4635.51334524066,0.0,1.0
2023-11-29,39.03,39.15,39.0,39.09,53626,35.6998648639223,35.8096261701911,35.6724245373551,35.7547455170567,58628.3110028009,0.0,1.0
2023-11-30,39.025,39.11,38.92,39.02,56264,35.6952914761611,35.7730390681015,35.5992503331759,35.6907180883999,61512.3874661841,0.0,1.0
2023-12-01,39.371,39.371,39.04,39.04,956,36.0117699092361,36.0117699092361,35.7090116394447,35.7090116394447,1045.17706557785,0.0,1.0
2023-12-04,39.0508,39.0508,38.95,38.975,4072,35.7188901570089,35.7188901570089,35.6266906597431,35.6495575985491,4451.84206174999,0.0,1.0
2023-12-05,38.97,39.02,38.97,39.02,500,35.6449842107879,35.6907180883999,35.6449842107879,35.6907180883999,546.640724674606,0.0,1.0
2023-12-06,38.99,39.305,38.965,39.03,66088,35.6632777618327,35.9514011907883,35.6404108230267,35.6998648639223,72252.7844245908,0.0,1.0
2023-12-07,39.3639,39.3999,39.145,39.145,3567,36.0052756986152,36.0382040904958,35.8050527824299,35.8050527824299,3899.73492982864,0.0,1.0
2023-12-08,39.3684,39.38,39.13,39.13,2685,36.0093917476003,36.0200020072063,35.7913326191463,35.7913326191463,2935.46069150263,0.0,1.0
2023-12-11,39.4321,39.4321,39.3201,39.385,716,36.067656707678,36.067656707678,35.9652128218271,36.0245753949675,782.789517734035,0.0,1.0
2023-12-12,39.4714,39.4714,39.26,39.26,1987,36.103603535481,36.103603535481,35.9102407009375,35.9102407009375,2172.35023985688,0.0,1.0
2023-12-13,39.99,40.0,39.23,39.4149,18044,36.5779553140726,36.587102089595,35.8828003743703,36.0519242537794,19727.1704720572,0.0,1.0
2023-12-14,40.3667,40.495,40.24,40.365,10256,36.9225143480014,37.0398674779537,36.8066247021326,36.9209593961626,11212.6945445255,0.0,1.0
2023-12-15,39.82,40.15,39.82,40.02,53150,36.4224601301918,36.724303722431,36.4224601301918,36.6053956406398,58107.9090329106,0.0,1.0
2023-12-18,39.8975,39.8975,39.86,39.875,832,36.4933476404904,36.4933476404904,36.4590472322814,36.472767395565,909.610165858545,0.0,1.0
2023-12-19,40.2499,40.2499,40.2,40.2252,732,36.8156800098997,36.8156800098997,36.770037600043,36.7930874743594,800.282020923624,0.0,1.0
2023-12-20,39.8601,40.31,39.8601,40.3044,2000,36.4591387000366,36.8706521307894,36.4591387000366,36.8655299364968,2186.56289869843,0.0,1.0
2023-12-21,40.4413,40.4413,40.2101,40.27,42193,36.9907492933985,36.9907492933985,36.7792758433206,36.8340650286998,46128.8241923912,0.0,1.0
2023-12-22,40.18,40.31,40.18,40.24,1450,37.0856013555657,37.2055896128137,37.0856013555657,37.1409805512186,1570.98706426278,0.365,1.0
2023-12-26,40.3877,40.3877,40.25,40.25,2856,37.2773056711842,37.2773056711842,37.1502104171608,37.1502104171608,3094.30279692035,0.0,1.0
2023-12-27,40.5651,40.62,40.49,40.49,1421,37.441043492998,37.4917154570204,37.3717271997724,37.3717271997724,1539.56732297752,0.0,1.0
2023-12-28,40.52,40.74,40.52,40.74,5238,37.3994167975989,37.6024738483262,37.3994167975989,37.6024738483262,5675.05533972996,0.0,1.0
2023-12-29,40.4709,40.67,40.46,40.67,3527,37.3540981558229,37.5378647867312,37.344037601946,37.5378647867312,3821.29060389988,0.0,1.0
2024-01-02,40.1424,40.3101,40.1424,40.177,1376,37.0508970596232,37.2056819114731,37.0508970596232,37.0828323957831,1490.81255201765,0.0,1.0
2024-01-03,39.9111,39.9111,39.785,39.88,1898,36.8374102603813,36.8374102603813,36.7210216508507,36.8087053773012,2056.36789515225,0.0,1.0
2024-01-04,40.123,40.32,40.0,40.0,5344,37.0329911196955,37.2148194787558,36.919463768607,36.919463768607,5789.89991132434,0.0,1.0
2024-01-05,40.182,40.2896,40.051,40.16,1719,37.0874473287542,37.1867606862917,36.966536084912,37.0671416236814,1862.43225066739,0.0,1.0
2024-01-08,40.5611,40.5611,40.405,40.405,493,37.4373515466211,37.4373515466211,37.2932733392641,37.2932733392641,534.135601849346,0.0,1.0
2024-01-09,40.2423,40.2664,40.2423,40.2664,215,37.1431034203853,37.1653473973059,37.1431034203853,37.1653473973059,232.939461252757,0.0,1.0
2024-01-10,40.3571,40.4038,40.32,40.32,1147,37.2490622814012,37.2921657553511,37.2148194787558,37.2148194787558,1242.70493979959,0.0,1.0
2024-01-11,40.3971,40.3971,40.3971,40.3971,365,37.2859817451698,37.2859817451698,37.2859817451698,37.2859817451698,395.455364452356,0.0,1.0
2024-01-12,40.5236,40.74,40.49,40.66,4155,37.4027395493381,37.6024738483262,37.3717271997724,37.528634920789,4501.69051862886,0.0,1.0
2024-01-16,39.8921,40.025,39.89,40.025,1135,36.8198735150912,36.9425384334624,36.8179352432433,36.9425384334624,1229.70366754362,0.0,1.0
2024-01-17,39.4918,39.4918,39.31,39.31,2536,36.4504019814268,36.4504019814268,36.2826030185985,36.2826030185985,2747.60220342787,0.0,1.0
2024-01-18,39.5921,39.5921,39.43,39.43,446,36.5429775368266,36.5429775368266,36.3933614099043,36.3933614099043,483.213952180138,0.0,1.0
2024-01-19,39.676,39.676,39.4,39.4,1849,36.6204161120813,36.6204161120813,36.3656718120779,36.3656718120779,2003.27936677371,0.0,1.0
2024-01-22,39.8429,39.9176,39.84,39.89,786,36.7744625746558,36.8434096732437,36.7717859135326,36.8179352432433,851.583332765893,0.0,1.0
2024-01-23,39.6935,39.6935,39.57,39.57,2989,36.63656837748,36.63656837748,36.5225795330945,36.5225795330945,3238.40023109066,0.0,1.0
2024-01-24,39.9213,40.088,39.897,40.088,3414,36.8468247236423,37.0006865888979,36.8243961494028,37.0006865888979,3698.86195682285,0.0,1.0
2024-01-25,39.9255,39.93,39.79,39.9,2902,36.850701267338,36.8548547070119,36.7256365838218,36.8271651091855,3144.14100723489,0.0,1.0
2024-01-26,40.1675,40.25,40.1607,40.25,1155,37.074064023138,37.1502104171608,37.0677877142974,37.1502104171608,1251.37245463691,0.0,1.0
2024-01-29,40.3,40.34,40.0816,40.0816,741,37.1963597468715,37.2332792106402,36.994779474695,36.994779474695,802.828561806015,0.0,1.0
2024-01-30,40.1612,40.1612,40.07,40.07,2568,37.0682492075945,37.0682492075945,36.9840728302021,36.9840728302021,2782.27226277712,0.0,1.0
2024-01-31,39.9617,40.4,39.95,40.4,5472,36.8841133820486,37.2886584062931,36.8733144388962,37.2886584062931,5928.58014872133,0.0,1.0
2024-02-01,40.2058,40.2058,39.84,39.97,3626,37.1094144096965,37.1094144096965,36.7717859135326,36.8917741707805,3928.55110001161,0.0,1.0
2024-02-02,39.8722,39.89,39.7701,39.89,3242,36.8015060818663,36.8179352432433,36.7072691505969,36.8179352432433,3512.51038782064,0.0,1.0
2024-02-05,39.5977,39.5977,39.54,39.57,1443,36.5481462617542,36.5481462617542,36.494889935268,36.5225795330945,1563.40298878013,0.0,1.0
2024-02-06,39.9071,39.9071,39.83,39.83,1151,36.8337183140044,36.8337183140044,36.7625560475904,36.7625560475904,1247.03869721825,0.0,1.0
2024-02-07,39.7739,39.7993,39.69,39.7993,1570,36.7107764996549,36.734220359148,36.6333379244003,36.734220359148,1700.99978682246,0.0,1.0
2024-02-08,39.5102,39.54,39.4904,39.54,2367,36.4673849347604,36.494889935268,36.4491098001949,36.494889935268,2564.50095248966,0.0,1.0
2024-02-09,39.4834,39.4834,39.2629,39.291,2215,36.4426488940354,36.4426488940354,36.239130350011,36.2650662733084,2399.81817058073,0.0,1.0
2024-02-12,39.6685,39.6685,39.65,39.65,320,36.6134937126247,36.6134937126247,36.5964184606317,36.5964184606317,346.700593492475,0.0,1.0
2024-02-13,39.0959,39.3,39.04,39.3,1508,36.0849915887771,36.2733731526564,36.0333966381604,36.2733731526564,1633.82654683329,0.0,1.0
2024-02-14,39.4295,39.4295,39.3844,39.3844,979,36.3928999166072,36.3928999166072,36.3512732212081,36.3512732212081,1060.68712821604,0.0,1.0
2024-02-15,39.8463,39.8463,39.71,39.71,1074,36.7776007290761,36.7776007290761,36.6517976562846,36.6517976562846,1163.61386690912,0.0,1.0
2024-02-16,39.8581,39.8581,39.8581,39.8581,203,36.7884919708879,36.7884919708879,36.7884919708879,36.7884919708879,219.938188996789,0.0,1.0
2024-02-20,40.0744,40.13,40.04,40.13,410,36.9881339712166,37.039452025855,36.9563832323756,37.039452025855,444.210135412235,0.0,1.0
2024-02-21,40.233,40.233,40.14,40.195,890,37.1345196450591,37.1345196450591,37.0486818917971,37.099446154479,964.261025650949,0.0,1.0
2024-02-22,40.4776,40.4776,40.3414,40.4029,865,37.3602821660042,37.3602821660042,37.2345713918721,37.2913350674163,937.175041784348,0.0,1.0
2024-02-23,40.4637,40.5,40.433,40.5,2090,37.3474526523446,37.3809570657146,37.3191169639022,37.3809570657146,2264.38825124773,0.0,1.0
2024-02-26,40.2923,40.2923,40.2601,40.2601,513,37.1892527500961,37.1892527500961,37.1595325817624,37.1595325817624,555.804388942625,0.0,1.0
2024-02-27,40.2821,40.2821,40.24,40.2701,1188,37.1798382868351,37.1798382868351,37.1409805512186,37.1687624477045,1287.12595334082,0.0,1.0
2024-02-28,39.923,39.975,39.89,39.975,1978,36.8483938008524,36.8963891037516,36.8179352432433,36.8963891037516,2143.04304352537,0.0,1.0
2024-02-29,40.0667,40.0882,39.9667,40.0353,4663,36.9810269744411,37.0008711862168,36.8887283150196,36.9520451953828,5052.07771079818,0.0,1.0
2024-03-01,40.1699,40.1699,39.94,39.94,2423,37.0762791909642,37.0762791909642,36.8640845729541,36.8640845729541,2625.17355635084,0.0,1.0
2024-03-04,39.9523,39.985,39.87,39.87,1163,36.8754373080629,36.9056189696938,36.799475511359,36.799475511359,1260.03996947422,0.0,1.0
2024-03-05,40.0015,40.1004,39.9919,40.1004,1602,36.9208482484983,37.0121316226662,36.9119875771939,37.0121316226662,1735.66984617171,0.0,1.0
2024-03-06,40.3195,40.4,40.3195,40.3569,2480,37.2143579854587,37.2886584062931,37.2143579854587,37.2488776840824,2686.92959956669,0.0,1.0
2024-03-07,40.7241,40.74,40.51,40.51,2837,37.5877983614782,37.6024738483262,37.3901869316567,37.3901869316567,3073.71744918173,0.0,1.0
2024-03-08,40.7252,40.8833,40.7252,40.82,2858,37.5888136467318,37.7347378272773,37.5888136467318,37.6763127758634,3096.46967562968,0.0,1.0
2024-03-11,40.67,40.67,40.57,40.57,903,37.5378647867312,37.5378647867312,37.4455661273096,37.4455661273096,978.345737261579,0.0,1.0
2024-03-12,40.8891,40.9199,40.745,40.745,1931,37.7400911495237,37.7685191366255,37.6070887812973,37.6070887812973,2092.12139385616,0.0,1.0
2024-03-13,40.9565,41.02,40.9408,40.95,1767,37.8023004459738,37.8609100947065,37.7878095564446,37.7963010331114,1914.43733969126,0.0,1.0
2024-03-14,40.6852,40.6852,40.6299,40.6299,545,37.5518941829632,37.5518941829632,37.5008530243031,37.5008530243031,590.474448291873,0.0,1.0
2024-03-15,40.7989,40.8107,40.755,40.8107,1295,37.6568377587255,37.6677290005372,37.6163186472395,37.6677290005372,1403.05396428986,0.0,1.0
2024-03-18,40.67,40.72,40.6399,40.72,1314,37.5378647867312,37.5840141164419,37.5100828902453,37.5840141164419,1423.63931202848,0.0,1.0
2024-03-19,40.7755,40.7755,40.7234,40.7234,371,37.6352398724209,37.6352398724209,37.5871522708622,37.5871522708622,401.956000580339,0.0,1.0
2024-03-20,41.1822,41.212,40.68,40.68,3099,38.0106185202882,38.0381235207958,37.5470946526733,37.5470946526733,3357.57856010369,0.0,1.0
2024-03-21,41.0347,41.19,41.0347,41.06,3468,37.8744779976414,38.017817815723,37.8744779976414,37.8978295584751,3757.36768197471,0.0,1.0
2024-03-22,40.8345,40.87,40.8345,40.845,3430,37.8696784673515,37.902600961458,37.8696784673515,37.8794161064534,3698.53509901732,0.195,1.0
2024-03-25,40.7875,40.9,40.67,40.67,3425,37.826090939943,37.9304227874635,37.7171221214215,37.7171221214215,3693.14364843566,0.0,1.0
2024-03-26,40.8365,40.95,40.8365,40.94,877,37.8715332557519,37.9767924974726,37.8715332557519,37.9675185554708,945.660432022795,0.0,1.0
2024-03-27,41.0873,41.11,40.93,40.93,2961,38.1041237211577,38.1251755695018,37.9582446134689,37.9582446134689,3192.8170344578,0.0,1.0
2024-03-28,41.0295,41.0899,41.01,41.0899,2096,38.0505203363871,38.1065349460781,38.0324361494835,38.1065349460781,2260.09608383099,0.0,1.0
2024-04-01,41.0028,41.02,40.9701,41.02,1045,38.0257589112422,38.0417100914854,37.9954331208963,38.0417100914854,1126.8131715665,0.0,1.0
2024-04-02,40.7506,40.7506,40.74,40.74,149,37.7918700939562,37.7918700939562,37.7820397154343,37.7820397154343,160.665227333405,0.0,1.0
2024-04-03,40.9653,40.99,40.7688,40.7688,790,37.9909816287354,38.0138882654799,37.8087486683995,37.8087486683995,851.849191901948,0.0,1.0
2024-04-04,40.6038,41.085,40.6038,41.0814,2886,37.6557286253694,38.1019907144972,37.6557286253694,38.0986520953766,3111.94527573294,0.0,1.0
2024-04-05,40.6723,40.6723,40.6723,40.6723,180,37.7192551280819,37.7192551280819,37.7192551280819,37.7192551280819,194.092220939684,0.0,1.0
2024-04-08,40.8989,40.95,40.79,40.79,3993,37.9294026538433,37.9767924974726,37.8284094254434,37.8284094254434,4305.612434512,0.0,1.0
2024-04-09,40.8409,40.8409,40.73,40.73,606,37.8756137902327,37.8756137902327,37.7727657734325,37.7727657734325,653.443810496937,0.0,1.0
2024-04-10,40.2901,40.2901,40.21,40.29,1936,37.3648050647722,37.3648050647722,37.2905207893376,37.3647123253522,2087.56966521794,0.0,1.0
2024-04-11,40.2902,40.2902,40.2902,40.2902,291,37.3648978041922,37.3648978041922,37.3648978041922,37.3648978041922,313.78242385249,0.0,1.0
2024-04-12,39.7794,39.9234,39.7794,39.8808,2093,36.891184846739,37.0247296115653,36.891184846739,36.9852226186375,2256.861213482,0.0,1.0
2024-04-15,39.6808,40.03,39.6007,40.03,2492,36.799743778601,37.1235898333047,36.7254595031664,37.1235898333047,2687.0989698983,0.0,1.0
2024-04-16,39.3013,39.47,39.2717,39.47,1061,36.4477976796317,36.6042490812025,36.4203468113063,36.6042490812025,1144.06581342781,0.0,1.0
2024-04-17,39.48,39.6,39.2706,39.56,30815,36.6135230232044,36.7248103272263,36.4193266776861,36.687714559219,33227.5099347576,0.0,1.0
2024-04-18,39.3376,39.5059,39.3376,39.5059,686,36.4814620890984,36.6375425329891,36.4814620890984,36.6375425329891,739.707019803463,0.0,1.0
2024-04-19,39.5648,39.5713,39.51,39.5713,2419,36.6921660513798,36.698194113681,36.6413448492098,36.698194113681,2608.38379140609,0.0,1.0
2024-04-22,40.0374,40.0374,39.98,39.98,1151,37.1304525503861,37.1304525503861,37.0772201232956,37.0772201232956,1241.11192389765,0.0,1.0
2024-04-23,40.2895,40.33,40.27,40.27,598,37.3642486282521,37.4018080933595,37.3461644413485,37.3461644413485,644.817489566284,0.0,1.0
2024-04-24,40.0832,40.0832,39.9601,39.9601,535,37.1729272047544,37.1729272047544,37.058764978712,37.058764978712,576.885212237396,0.0,1.0
2024-04-25,39.8607,39.8607,39.81,39.826,2962,36.9665819952138,36.9665819952138,36.9195631092646,36.9344014164675,3193.89532457414,0.0,1.0
2024-04-26,40.0015,40.0015,40.0015,40.0015,164,37.0971590985995,37.0971590985995,37.0971590985995,37.0971590985995,176.839579078379,0.0,1.0
2024-04-29,40.3993,40.42,40.31,40.31,3870,37.4660765114321,37.4852735713759,37.3832602093558,37.3832602093558,4172.98275020321,0.0,1.0
2024-04-30,39.9367,40.3,39.9219,40.24,2817,37.0370639544277,37.373986267354,37.023338520265,37.318342615343,3037.54325770606,0.0,1.0
2024-05-01,39.8753,40.04,39.8216,39.84,1638,36.9801219505365,37.1328637753065,36.9303208819867,36.9473849352701,1766.23921055113,0.0,1.0
2024-05-02,40.3906,40.4403,40.0503,40.184,893,37.4580081818905,37.5040996736396,37.1424159355684,37.2664085401328,962.913073884101,0.0,1.0
2024-05-03,40.787,40.787,40.7202,40.7202,1910,37.8256272428429,37.8256272428429,37.7636773102707,37.7636773102707,2059.53412219331,0.0,1.0
2024-05-06,41.06,41.06,40.95,40.95,3041,38.0788058594927,38.0788058594927,37.9767924974726,37.9767924974726,3279.08024376433,0.0,1.0
2024-05-07,41.0623,41.1269,41.06,41.12,1697,38.0809388661531,38.1408485314849,38.0788058594927,38.1344495115036,1829.85832741469,0.0,1.0
2024-05-08,41.0671,41.068,40.88,40.88,3293,38.085390358314,38.0862250130941,37.9118749034598,37.9118749034598,3550.80935307989,0.0,1.0
2024-05-09,41.47,41.4999,41.355,41.355,2690,38.4590374815675,38.4867665681529,38.3523871485465,38.3523871485465,2900.60041293195,0.0,1.0
2024-05-10,41.59,41.655,41.5785,41.6201,888,38.5703247855894,38.6306054086012,38.5596597522873,38.5982393510149,957.521623302443,0.0,1.0
2024-05-13,41.6425,41.8104,41.61,41.76,1506,38.619012981099,38.7747224673096,38.588872669593,38.7279817996204,1623.90491519536,0.0,1.0
2024-05-14,41.9328,41.9328,41.8086,41.8086,710,38.8882355174119,38.8882355174119,38.7730531577493,38.7730531577493,765.585982595422,0.0,1.0
2024-05-15,42.145,42.145,41.945,41.98,2480,39.0850285666907,39.0850285666907,38.8995497266542,38.9320085236605,2674.15948850232,0.0,1.0
2024-05-16,42.1558,42.26,42.11,42.2055,5493,39.0950444240526,39.1916788997116,39.0525697696843,39.1411359158017,5923.04760900937,0.0,1.0
2024-05-17,42.1633,42.1633,42.1633,42.1633,109,39.101999880554,39.101999880554,39.101999880554,39.101999880554,117.533622680142,0.0,1.0
2024-05-20,42.0368,42.21,42.0368,42.21,450,38.9846845142309,39.1453091897025,38.9846845142309,39.1453091897025,485.230552349211,0.0,1.0
2024-05-21,41.9916,41.9916,41.9185,41.9481,2334,38.9427662963827,38.9427662963827,38.8749737803493,38.9024246486747,2516.72913151791,0.0,1.0
2024-05-22,41.57,41.75,41.46,41.75,1651,38.5517769015857,38.7187078576186,38.4497635395657,38.7187078576186,1780.25698206344,0.0,1.0
2024-05-23,41.28,41.28,41.28,41.28,236,38.2828325835328,38.2828325835328,38.2828325835328,38.2828325835328,254.476467454253,0.0,1.0
2024-05-24,41.62,41.62,41.62,41.62,475,38.5981466115949,38.5981466115949,38.5981466115949,38.5981466115949,512.1878052575,0.0,1.0
2024-05-28,41.5651,41.5651,41.53,41.5517,1634,38.5472326700048,38.5472326700048,38.5146811335784,38.5348055877224,1761.9260500858,0.0,1.0
2024-05-29,41.0063,41.11,41.0025,41.1,1880,38.0290047909429,38.1251755695018,38.0254806929822,38.1159016275,2027.18541870337,0.0,1.0
2024-05-30,41.46,41.505,41.46,41.505,814,38.4497635395657,38.4914962785739,38.4497635395657,38.4914962785739,877.728154693905,0.0,1.0
2024-05-31,41.7452,41.7452,41.54,41.55,1988,38.7142563654577,38.7142563654577,38.5239550755803,38.5332290175821,2143.64075126718,0.0,1.0
2024-06-03,41.8639,41.8879,41.72,41.81,2010,38.8243380570194,38.8465955178238,38.6908860316131,38.7743515096295,2167.36313382647,0.0,1.0
2024-06-04,41.7406,41.7926,41.6758,41.7593,1651,38.7099903521369,38.7582148505464,38.649895207965,38.7273326236803,1780.25698206344,0.0,1.0
2024-06-05,41.8272,41.8272,41.68,41.81,4275,38.7903026898727,38.7903026898727,38.6537902636058,38.7743515096295,4609.6902473175,0.0,1.0
2024-06-06,41.8067,41.8067,41.7,41.7,3008,38.7712911087689,38.7712911087689,38.6723381476095,38.6723381476095,3243.4966699254,0.0,1.0
2024-06-07,41.2826,41.2826,41.2801,41.2801,593,38.2852438084533,38.2852438084533,38.2829253229528,38.2829253229528,639.426038984627,0.0,1.0
2024-06-10,41.1634,41.1634,41.1634,41.1634,117,38.1746984197915,38.1746984197915,38.1746984197915,38.1746984197915,126.159943610795,0.0,1.0
2024-06-11,40.6471,40.6471,40.4701,40.4701,626,37.6958847942373,37.6958847942373,37.531736020805,37.531736020805,675.009612823569,0.0,1.0
2024-06-12,41.1029,41.32,41.03,41.28,1604,38.1185910706805,38.3199283515401,38.0509840334872,38.2828325835328,1729.57734659585,0.0,1.0
2024-06-13,40.557,40.56,40.425,40.425,622,37.6123265768009,37.6151087594014,37.4899105423768,37.4899105423768,670.696452358242,0.0,1.0
2024-06-14,40.1361,40.1361,40.05,40.05,1017,37.2219863579441,37.2219863579441,37.1421377173084,37.1421377173084,1096.62104830922,0.0,1.0
2024-06-17,40.3047,40.33,40.19,40.25,4048,37.3783450200948,37.4018080933595,37.2719729053339,37.3276165573449,4364.91839091024,0.0,1.0
2024-06-18,40.535,40.5577,40.43,40.46,2478,37.5919239043969,37.612975752741,37.4945475133777,37.5223693393832,2672.00290826965,0.0,1.0
2024-06-20,40.7831,40.81,40.6501,40.7133,3767,37.8220104054621,37.8469573094471,37.6986669768379,37.7572782902894,4061.91886822107,0.0,1.0
2024-06-21,40.54,40.62,40.54,40.62,667,37.5965608753978,37.6707524114124,37.5965608753978,37.6707524114124,719.219507593163,0.0,1.0
2024-06-24,40.83,40.83,40.83,40.83,139,37.8655051934507,37.8655051934507,37.8655051934507,37.8655051934507,149.88232617009,0.0,1.0
2024-06-25,39.7328,39.8,39.671,39.8,9403,37.8959237232167,37.9600170182827,37.8369807822185,37.9600170182827,9858.77850949736,1.13,1.0
2024-06-26,39.35,39.45,39.3017,39.39,5014,37.5308208459655,37.6261977731471,37.4847537901368,37.5689716168381,5257.03663156649,0.0,1.0
2024-06-27,39.3953,39.54,39.33,39.49,6466,37.5740265939787,37.7120370076105,37.5117454605291,37.6643485440197,6779.41740321281,0.0,1.0
2024-06-28,39.36,39.37,39.26,39.37,927,37.5403585386836,37.5498962314018,37.444981611502,37.5498962314018,971.933178592371,0.0,1.0
2024-07-01,39.41,39.7601,39.39,39.76,1677,37.5880470022744,37.9219616243373,37.5689716168381,37.9218662474101,1758.28688295513,0.0,1.0
2024-07-02,39.41,39.41,39.2951,39.35,1194,37.5880470022744,37.5880470022744,37.4784589129428,37.5308208459655,1251.87509734551,0.0,1.0
2024-07-03,39.88,39.89,39.805,39.82,3037,38.036318560028,38.0458562527462,37.9647858646418,37.9790924037191,3184.20826686627,0.0,1.0
2024-07-05,40.2099,40.28,39.99,40.28,4508,38.3509670428002,38.4178262687545,38.1412331799278,38.4178262687545,4726.50999902309,0.0,1.0
2024-07-08,40.09,40.32,40.09,40.32,1139,38.2366101071094,38.4559770396271,38.2366101071094,38.4559770396271,1194.20915902558,0.0,1.0
2024-07-09,40.0,40.01,40.0,40.01,702,38.150770872646,38.1603085653641,38.150770872646,38.1603085653641,736.027067283542,0.0,1.0
2024-07-10,40.445,40.45,40.35,40.4,6205,38.5751981986042,38.5799670449632,38.4845901177816,38.5322785813724,6505.76631409455,0.0,1.0
2024-07-11,40.83,40.98,40.82,40.98,4356,38.9423993682534,39.0854647590258,38.9328616755352,39.0854647590258,4567.1423149389,0.0,1.0
2024-07-12,41.1,41.1702,41.1,41.1702,1471,39.1999170716437,39.2668716745252,39.1999170716437,39.2668716745252,1542.30173215683,0.0,1.0
2024-07-15,40.7868,41.04,40.7301,41.04,1736,38.9011965357109,39.1426909153348,38.8471178179989,39.1426909153348,1820.14670769833,0.0,1.0
2024-07-16,40.8763,40.8763,40.8763,40.8763,327,38.9865588855385,38.9865588855385,38.9865588855385,38.9865588855385,342.850215102163,0.0,1.0
2024-07-17,41.2158,41.2158,40.96,40.96,289,39.31036355332,39.31036355332,39.0663893735895,39.0663893735895,303.008294081117,0.0,1.0
2024-07-18,40.9488,41.3101,40.9488,41.28,2039,39.0557071577451,39.4003039956523,39.0557071577451,39.3715955405706,2137.83360426089,0.0,1.0
2024-07-19,40.6382,40.6382,40.59,40.59,334,38.759466421919,38.759466421919,38.7134947430175,38.7134947430175,350.189516342882,0.0,1.0
2024-07-22,40.9637,40.9637,40.89,40.89,364,39.0699183198952,39.0699183198952,38.9996255245623,38.9996255245623,381.643664517392,0.0,1.0
2024-07-23,40.7694,40.7694,40.73,40.73,351,38.8846009503813,38.8846009503813,38.8470224410718,38.8470224410718,368.013533641771,0.0,1.0
2024-07-24,40.4551,40.71,40.4551,40.685,779,38.5848312682495,38.8279470556354,38.5848312682495,38.80410282384,816.759380931452,0.0,1.0
2024-07-25,40.572,40.7027,40.572,40.7027,1381,38.6963268961248,38.8209845399512,38.6963268961248,38.8209845399512,1447.93928763329,0.0,1.0
2024-07-26,41.0502,41.0792,40.8501,40.9,2737,39.1524193619073,39.18007867079,38.9615701306169,39.0091632172805,2869.66678512116,0.0,1.0
2024-07-29,40.9366,40.9366,40.8005,40.82,1628,39.044071172629,39.044071172629,38.9142631747348,38.9328616755352,1706.91177427009,0.0,1.0
2024-07-30,41.07,41.115,40.94,40.94,3465,39.1713039934892,39.214223610721,39.0473139881531,39.0473139881531,3632.95411415595,0.0,1.0
2024-07-31,41.5054,41.5054,41.39,41.45,1208,39.586575134438,39.586575134438,39.4765101604704,39.5337363167794,1266.55369982695,0.0,1.0
2024-08-01,40.6839,40.7589,40.6839,40.7589,1763,38.803053677641,38.8745863730272,38.803053677641,38.8745863730272,1848.45544105539,0.0,1.0
2024-08-02,40.6046,40.6046,40.5,40.5,534,38.727419774386,38.727419774386,38.627655508554,38.627655508554,559.883837506284,0.0,1.0
2024-08-05,39.5961,39.65,39.36,39.65,1790,37.7655434637594,37.8169516275103,37.5403585386836,37.8169516275103,1876.76417441245,0.0,1.0
2024-08-06,39.6192,39.655,39.455,39.48,826,37.7875755339384,37.8217204738694,37.6309666195062,37.6548108513016,866.037546404851,0.0,1.0
2024-08-07,39.8243,40.27,39.8243,40.2,1755,37.9831936115879,38.4082885760363,37.9831936115879,38.3415247270092,1840.06766820885,0.0,1.0
2024-08-08,40.2288,40.3099,40.1702,40.1702,573,38.3689932820375,38.4463439699818,38.3131024027091,38.3131024027091,600.774230133148,0.0,1.0
2024-08-09,40.3173,40.3173,40.13,40.13,1479,38.4534018625932,38.4534018625932,38.2747608779821,38.2747608779821,1550.68950500336,0.0,1.0
2024-08-12,40.2303,40.2698,40.175,40.175,1007,38.3704239359452,38.408097822182,38.3176804952138,38.3176804952138,1055.81090705773,0.0,1.0
2024-08-13,40.7535,40.7999,40.53,40.53,1152,38.8694360189594,38.9136909131717,38.6562685867085,38.6562685867085,1207.8392899012,0.0,1.0
2024-08-14,40.9965,41.019,40.98,41.019,283,39.1012019520108,39.1226617606266,39.0854647590258,39.1226617606266,296.717464446214,0.0,1.0
2024-08-15,41.2389,41.36,41.2389,41.26,1350,39.332395623499,39.4478970823159,39.332395623499,39.3525201551343,1415.43666785297,0.0,1.0
2024-08-16,41.5628,41.5628,41.34,41.34,1797,39.6413214906403,39.6413214906403,39.4288216968796,39.4288216968796,1884.10347565317,0.0,1.0
2024-08-19,42.0294,42.06,42.02,42.02,412,40.0863502328697,40.1155355725872,40.0773848017146,40.0773848017146,431.970301596609,0.0,1.0
2024-08-20,41.85,41.97,41.8406,41.931,6780,39.9152440255058,40.0296963381238,39.9062785943508,39.9924993365229,7108.63748743935,0.0,1.0
2024-08-21,42.3409,42.3409,42.15,42.15,1037,40.3834493610404,40.3834493610404,40.2013748070507,40.2013748070507,1087.26505523224,0.0,1.0
2024-08-22,42.2053,42.43,42.2053,42.43,100050,40.2541182477821,40.4684302031592,40.2541182477821,40.4684302031592,104899.584161992,0.0,1.0
2024-08-23,43.0009,43.0009,42.44,42.44,1103,41.0129370804391,41.0129370804391,40.4779678958774,40.4779678958774,1156.46418121616,0.0,1.0
2024-08-26,42.8779,42.96,42.8596,42.8596,2838,40.8956234600057,40.9739279172218,40.8781694823314,40.8781694823314,2975.56241730868,0.0,1.0
2024-08-27,43.0482,43.0482,42.9301,42.9301,440,41.058050366996,41.058050366996,40.9454102159945,40.9454102159945,461.327506559485,0.0,1.0
2024-08-28,42.9142,43.02,42.81,43.02,592,40.9302452845726,41.0311540735307,40.8308625264494,41.0311540735307,620.695190643671,0.0,1.0
2024-08-29,42.9934,43.0913,42.9934,43.06,494,41.0057838109004,41.0991578226112,41.0057838109004,41.0693048444034,517.944973273604,0.0,1.0
2024-08-30,42.9978,42.9978,42.94,42.94,415,41.0099803956964,41.0099803956964,40.9548525317854,40.9548525317854,435.11571641406,0.0,1.0
2024-09-03,42.6018,42.7116,42.6018,42.7116,490,40.6322877640572,40.7370116301026,40.6322877640572,40.7370116301026,513.751086850336,0.0,1.0
2024-09-04,42.66,42.79,42.6,42.72,9500,40.6877971356769,40.811787141013,40.630570979368,40.7450232919859,9960.48025526162,0.0,1.0
2024-09-05,43.1165,43.249,43.1165,43.18,2830,41.123192808261,41.2495672367766,41.123192808261,41.1837571570213,2967.17464446214,0.0,1.0
2024-09-06,42.4763,42.89,42.45,42.89,2932,40.5125897204443,40.9071640681946,40.4875055885955,40.9071640681946,3074.11874825548,0.0,1.0
2024-09-09,42.8894,42.98,42.81,42.871,1599,40.9065918066316,40.9930033026581,40.8308625264494,40.8890424520301,1676.5060977014,0.0,1.0
2024-09-10,42.608,42.608,42.36,42.44,15241,40.6382011335425,40.6382011335425,40.4016663541321,40.4779678958774,15979.7557442571,0.0,1.0
2024-09-11,42.7041,42.7041,42.2419,42.2419,770,40.729858360564,40.729858360564,40.2890262031306,40.2890262031306,807.323136479099,0.0,1.0
2024-09-12,42.8822,42.8822,42.64,42.66,1792,40.8997246678745,40.8997246678745,40.6687217502406,40.6877971356769,1878.86111762408,0.0,1.0
2024-09-13,43.1083,43.1229,43.0535,43.09,980,41.1153719002321,41.1292969316006,41.0631053441366,41.0979179225579,1027.50217370067,0.0,1.0
2024-09-16,43.5373,43.54,43.26,43.26,823,41.5245389178412,41.5271140948751,41.2600586987666,41.2600586987666,862.892131587401,0.0,1.0
2024-09-17,43.3001,43.3701,43.3001,43.37,3361,41.2983048465664,41.3650686955936,41.2983048465664,41.3649733186664,3523.91306715098,0.0,1.0
2024-09-18,43.3097,43.3097,43.25,43.25,785,41.3074610315759,41.3074610315759,41.2505210060485,41.2505210060485,823.050210566354,0.0,1.0
2024-09-19,43.7893,43.93,43.6,43.65,3603,41.7648887743389,41.8990841108834,41.5843402511841,41.6320287147749,3777.64319575869,0.0,1.0
2024-09-20,43.426,43.426,43.38,43.38,222,41.4183843978881,41.4183843978881,41.3745110113846,41.3745110113846,232.760696491377,0.0,1.0
2024-09-23,43.9312,44.09,43.52,43.52,48181,41.9002286340096,42.051687194374,41.5080387094388,41.5080387094388,50516.4104398695,0.0,1.0
2024-09-24,44.0351,44.0351,43.82,43.82,1301,41.9993252613513,41.9993252613513,41.7941694909837,41.7941694909837,1364.06155916793,0.0,1.0
2024-09-25,43.5209,43.6801,43.45,43.68,1605,41.7854901906101,41.9383420396837,41.7174173507903,41.9382460272157,1671.65789323914,0.29,1.0
2024-09-26,44.0484,44.09,43.97,43.97,755,42.2919559593683,42.3318971460609,42.2166821844476,42.2166821844476,786.356205230872,0.0,1.0
2024-09-27,44.1422,44.37,44.1422,44.29,1954,42.3820156543626,42.6007320564917,42.3820156543626,42.5239220820829,2035.15235102136,0.0,1.0
2024-09-30,43.8048,43.9,43.8048,43.87,28066,42.0580695872934,42.1494734568399,42.0580695872934,42.1206697164366,29231.6202066353,0.0,1.0
2024-10-01,43.5536,43.5536,43.48,43.48,1169,41.8168862676497,41.8168862676497,41.7462210911936,41.7462210911936,1217.55020386078,0.0,1.0
2024-10-02,43.3739,43.39,43.33,43.39,3041,41.6443518626339,41.6598098699837,41.6022023891771,41.6598098699837,3167.29698027428,0.0,1.0
2024-10-03,42.9135,42.93,42.838,42.86,1568,41.2023104599112,41.218152517133,41.1298210465628,41.1509437895253,1633.12123152584,0.0,1.0
2024-10-04,43.2822,43.2822,43.2822,43.2822,166,41.5563084294678,41.5563084294678,41.5563084294678,41.5563084294678,172.894212011026,0.0,1.0
2024-10-07,42.8992,42.96,42.8992,42.96,234,41.1885806769856,41.2469562575363,41.1885806769856,41.2469562575363,243.718347051687,0.0,1.0
2024-10-08,42.7158,42.76,42.63,42.76,6599,41.0124938106534,41.0549313215142,40.9301151130999,41.0549313215142,6873.06569313711,0.0,1.0
2024-10-09,42.8142,42.8142,42.77,42.77,2093,41.1069700791762,41.1069700791762,41.0645325683154,41.0645325683154,2179.92521529565,0.0,1.0
2024-10-10,42.7506,42.7506,42.635,42.6601,421,41.0459061495212,41.0459061495212,40.9349157365005,40.9590148659712,438.484718413506,0.0,1.0
2024-10-11,42.8638,42.8638,42.74,42.74,662,41.1545922633097,41.1545922633097,41.035728827912,41.035728827912,689.493785248791,0.0,1.0
2024-10-14,42.8989,42.9182,42.8,42.8,1554,41.1882926395816,41.2068230459077,41.0933363087187,41.0933363087187,1618.53979195864,0.0,1.0
2024-10-15,42.5459,42.69,42.5431,42.69,645,40.8493686275026,40.9877225939065,40.8466802783983,40.9877225939065,671.787751488626,0.0,1.0
2024-10-16,42.7721,42.785,42.65,42.65,1395,41.0665488301436,41.078934438517,40.9493176067021,40.9493176067021,1452.93629973121,0.0,1.0
2024-10-17,42.7745,42.7745,42.7745,42.7745,315,41.0688531293758,41.0688531293758,41.0688531293758,41.0688531293758,328.082390261887,0.0,1.0
2024-10-18,42.9335,42.9335,42.881,42.91,1224,41.2215129535134,41.2215129535134,41.1711064078076,41.1989500235308,1274.8344307319,0.0,1.0
2024-10-21,42.4088,42.5701,42.4088,42.57,1618,40.7177355338595,40.8726036447613,40.7177355338595,40.8725076322933,1685.19780140868,0.0,1.0
2024-10-22,42.242,42.2737,42.0234,42.25,18555,40.5575867372171,40.5880226895766,40.347703482145,40.565267734658,19325.6150835216,0.0,1.0
2024-10-23,41.9783,41.9783,41.87,41.95,2086,40.3044018590721,40.3044018590721,40.2004203562161,40.2772303306249,2172.63449551205,0.0,1.0
2024-10-24,42.0115,42.04,42.0115,42.04,219,40.3362779984517,40.3636415518349,40.3362779984517,40.3636415518349,228.095376086836,0.0,1.0
2024-10-25,41.7216,41.7216,41.69,41.71,929,40.0579378536878,40.0579378536878,40.0275979137963,40.0468004073985,967.582668423151,0.0,1.0
2024-10-28,42.1116,42.1116,42.0813,42.0813,432,40.4323864789308,40.4323864789308,40.4032947011234,40.4032947011234,449.94156378773,0.0,1.0
2024-10-29,41.7191,41.77,41.7191,41.74,1557,40.0555375419875,40.1044078882051,40.0555375419875,40.0756041478018,1621.66438615161,0.0,1.0
2024-10-30,41.5643,41.5747,41.5643,41.5747,212,39.9069102415064,39.9168955381796,39.9069102415064,39.9168955381796,220.804656303238,0.0,1.0
2024-10-31,41.4332,41.4332,41.1601,41.1601,624,39.781037895944,39.781037895944,39.5188278458059,39.5188278458059,649.915592137833,0.0,1.0
2024-11-01,41.6651,41.88,41.6651,41.88,506,40.0036908092615,40.2100216030172,40.0036908092615,40.2100216030172,527.014887214333,0.0,1.0
2024-11-04,41.7173,41.7173,41.7173,41.7173,144,40.0538093175633,40.0538093175633,40.0538093175633,40.0538093175633,149.980521262577,0.0,1.0
2024-11-05,41.9863,41.9863,41.6637,41.6637,926,40.3120828565129,40.3120828565129,40.0023466347094,40.0023466347094,964.458074230183,0.0,1.0
2024-11-06,41.16,41.185,40.98,41.13,11523,39.5187318333378,39.5427349503406,39.345909390918,39.4899280929345,12001.5662951991,0.0,1.0
2024-11-07,41.8157,41.84,41.7301,41.78,2132,40.1482855860861,40.1716166158128,40.0660989134687,40.1140091350062,2220.54493980427,0.0,1.0
2024-11-08,41.0787,41.0787,41.0208,41.0208,464,39.4406736968449,39.4406736968449,39.3850824778665,39.3850824778665,483.270568512747,0.0,1.0
2024-11-11,41.1074,41.2,41.1074,41.2,564,39.468229275164,39.5571368205423,39.468229275164,39.5571368205423,587.423708278427,0.0,1.0
2024-11-12,40.2368,40.85,40.15,40.85,7295,38.6323447286601,39.2210931825037,38.5490059064265,39.2210931825037,7597.97154590623,0.0,1.0
2024-11-13,39.9328,40.03,39.7704,40.03,1780,38.3404668259066,38.4337909448133,38.1845425778566,38.4337909448133,1853.92588782907,0.0,1.0
2024-11-14,40.05,40.29,40.01,40.16,6918,38.4529934384155,38.6834233616419,38.4145884512111,38.5586071532276,7205.31420898963,0.0,1.0
2024-11-15,40.2319,40.2319,40.175,40.175,731,38.6276401177275,38.6276401177275,38.5730090234293,38.5730090234293,761.359451687109,0.0,1.0
2024-11-18,40.4556,40.4556,40.19,40.19,1423,38.8424200086682,38.8424200086682,38.5874108936309,38.5874108936309,1482.0991788656,0.0,1.0
2024-11-19,40.4172,40.4172,40.34,40.3814,1856,38.805551220952,38.805551220952,38.7314295956474,38.771178757404,1933.08227405099,0.0,1.0
2024-11-20,40.2281,40.2281,40.0807,40.12,1505,38.6239916439431,38.6239916439431,38.4824692660949,38.5202021660232,1567.50475347346,0.0,1.0
2024-11-21,40.3193,40.33,40.2796,40.3,887,38.7115550147692,38.7218283488463,38.6734380649688,38.693024608443,923.838349721566,0.0,1.0
2024-11-22,40.4249,40.4249,40.291,40.291,1429,38.8129441809888,38.8129441809888,38.684383486322,38.684383486322,1488.34836725154,0.0,1.0
2024-11-25,40.6753,40.7076,40.63,40.67,660,39.0533594008884,39.084371428056,39.0098657528794,39.0482707400838,687.410722453478,0.0,1.0
2024-11-26,40.4501,40.5045,40.344,40.5045,656,38.8371393229276,38.8893701055256,38.7352700943679,38.8893701055256,683.24459686285,0.0,1.0
2024-11-27,40.7575,40.7575,40.7575,40.7575,17,39.1322816495935,39.1322816495935,39.1322816495935,39.1322816495935,17.7060337601653,0.0,1.0
2024-11-29,41.04,41.04,40.84,40.84,798,39.4035168717246,39.4035168717246,39.2114919357026,39.2114919357026,831.142055330114,0.0,1.0
2024-12-02,40.956,40.956,40.9401,40.9401,233,39.3228663985954,39.3228663985954,39.3076004161816,39.3076004161816,242.67681565403,0.0,1.0
2024-12-03,41.0154,41.15,40.98,41.15,2937,39.3798978045939,39.5091305865367,39.345909390918,39.5091305865367,3058.97771491797,0.0,1.0
2024-12-04,40.9729,41.06,40.94,40.94,1323,39.3390925056892,39.4227193653268,39.3075044037136,39.3075044037136,1377.94603909993,0.0,1.0
2024-12-05,41.3194,41.33,41.281,41.281,2096,39.6717757073474,39.6819530289566,39.6349069196312,39.6349069196312,2183.04980948862,0.0,1.0
2024-12-06,41.1987,41.22,41.195,41.2,744,39.5558886584581,39.5763393141445,39.5523361971417,39.5571368205423,774.899359856647,0.0,1.0
2024-12-09,41.3395,41.526,41.3395,41.34,638,39.6910742134176,39.8701374662582,39.6910742134176,39.6915542757577,664.497031705029,0.0,1.0
2024-12-10,41.075,41.16,41.0275,41.0275,3095,39.4371212355285,39.5187318333378,39.3915153132232,39.3915153132232,3223.53967574774,0.0,1.0
2024-12-11,41.0849,41.15,41.045,41.15,1335,39.4466264698616,39.5091305865367,39.4083174951252,39.5091305865367,1390.44441587181,0.0,1.0
2024-12-12,40.7725,41.0391,40.7725,41.0391,227,39.1466835197951,39.4026527595125,39.1466835197951,39.4026527595125,236.42762726809,0.0,1.0
2024-12-13,40.7135,40.7135,40.701,40.701,437,39.0900361636686,39.0900361636686,39.0780346051672,39.0780346051672,455.149220776015,0.0,1.0
2024-12-16,40.3229,40.4001,40.3229,40.4001,582,38.7150114636176,38.7891330889221,38.7150114636176,38.7891330889221,606.171273436247,0.0,1.0
2024-12-17,40.085,40.1746,40.05,40.1746,2540,38.4865978022193,38.5726249735572,38.4529934384155,38.5726249735572,2645.48975004823,0.0,1.0
2024-12-18,39.195,40.09,39.195,40.07,2191,37.6320868369212,38.4913984256199,37.6320868369212,38.4721959320177,2281.99529226601,0.0,1.0
2024-12-19,39.2076,39.4781,39.2,39.41,4965,37.6441844078906,37.9038981338604,37.6368874603218,37.8385136431449,5171.20338936593,0.0,1.0
2024-12-20,39.3076,39.55,38.94,38.94,2081,37.7401968759016,37.9729310983603,37.3872550434931,37.3872550434931,2167.42683852377,0.0,1.0
2024-12-23,39.4345,39.4345,39.1801,39.1801,1568,37.8620366978076,37.8620366978076,37.6177809791876,37.6177809791876,1633.12123152584,0.0,1.0
2024-12-24,39.5998,39.5998,39.51,39.51,162,38.0207453074298,38.0207453074298,37.9345261111559,37.9345261111559,168.728086420399,0.0,1.0
2024-12-26,39.4224,39.4224,39.38,39.4,373,38.1690653680133,38.1690653680133,38.1280133678407,38.1473775188655,385.247976554407,0.33188,1.0
2024-12-27,39.404,39.5,39.39,39.4,1280,38.1512503490704,38.2441982739895,38.1376954433531,38.1473775188655,1322.03058978456,0.0,1.0
2024-12-30,39.3045,39.36,39.25,39.36,1812,38.054913697722,38.1086492168159,38.0021463861794,38.1086492168159,1871.49955366377,0.0,1.0
2024-12-31,39.38,39.47,39.31,39.31,559,38.1280133678407,38.2151520474523,38.0602388392539,38.0602388392539,577.355546632476,0.0,1.0
2025-01-02,39.2045,39.355,39.117,39.355,763,37.958092942598,38.1038081790597,37.8733747818645,38.1038081790597,788.05417187939,0.0,1.0
2025-01-03,39.3488,39.3488,39.3488,39.3488,253,38.097805292242,38.097805292242,38.097805292242,38.097805292242,261.307608762104,0.0,1.0
2025-01-06,39.6754,39.89,39.6754,39.75,2057,38.4140218784771,38.6217992189732,38.4140218784771,38.4862501617996,2124.54447123972,0.0,1.0
2025-01-07,39.6424,39.891,39.6424,39.891,875,38.3820710292861,38.6227674265244,38.3820710292861,38.6227674265244,903.731848485539,0.0,1.0
2025-01-08,39.2704,39.2704,39.17,39.17,559,38.0218978202248,38.0218978202248,37.9246897820802,37.9246897820802,577.355546632475,0.0,1.0
2025-01-10,38.6473,38.93,38.64,38.76,118137,37.418607695047,37.6923199697826,37.4115397799229,37.5277246860717,122016.193582327,0.0,1.0
2025-01-13,38.7081,38.7081,38.495,38.495,115709,37.4774747141624,37.4774747141624,37.2711496849931,37.2711496849931,119508.466807329,0.0,1.0
2025-01-14,38.9295,38.94,38.76,38.788593,1163,37.6918358660069,37.702002045295,37.5277246860717,37.5554086445843,1201.18873118707,0.0,1.0
2025-01-15,39.4496,39.4496,39.36,39.36,1409,38.195400613407,38.195400613407,38.1086492168159,38.1086492168159,1455.26648516128,0.0,1.0
2025-01-16,39.5398,39.565,39.37,39.42,6183,38.2827329345289,38.3071317648201,38.1183312923283,38.1667416698903,6386.02745049838,0.0,1.0
2025-01-17,39.7312,39.77,39.71,39.77,8362,38.4680478598363,38.5056143128244,38.44752185975,38.5056143128244,8636.57796232694,0.0,1.0
2025-01-21,40.4016,40.4016,40.2,40.2,2342,39.1171342021877,39.1171342021877,38.9219435598577,38.9219435598577,2418.90284474644,0.0,1.0
2025-01-22,40.1557,40.26,40.1557,40.2298,2519,38.8790519653377,38.9800360129321,38.8790519653377,38.9507961448846,2601.71488724009,0.0,1.0
2025-01-23,40.5728,40.5728,40.3604,40.38,1075,39.28289133496,39.28289133496,39.0772440510766,39.0962209190809,1110.29912813938,0.0,1.0
2025-01-24,40.803,40.831,40.76,40.76,3141,39.5057727132555,39.5328825246903,39.4641397885522,39.4641397885522,3244.13912696352,0.0,1.0
2025-01-27,41.2604,41.2604,41.11,41.192149,3136,39.9486308471928,39.9486308471928,39.8030124314863,39.8825497136131,3238.97494497217,0.0,1.0
2025-01-28,41.1395,41.1395,41.055,41.09,1121,39.8315745542479,39.8315745542479,39.7497610161681,39.7836482804615,1157.80960245976,0.0,1.0
2025-01-29,41.0543,41.1033,40.96,41.065,790,39.7490832708822,39.796525440893,39.6577812988003,39.7594430916805,815.940754632658,0.0,1.0
2025-01-30,41.422,41.5542,41.28,41.28,4221,40.1050931874732,40.2330902257472,39.9676077151971,39.9676077151971,4359.60243709425,0.0,1.0
2025-01-31,41.0219,41.3,41.0219,41.2314,960,39.717713346222,39.9869718662219,39.717713346222,39.9205528282069,991.522942338421,0.0,1.0
2025-02-03,40.4466,40.54,40.21,40.21,2350,39.1607035419935,39.2511341272794,38.9316256353701,38.9316256353701,2427.16553593259,0.0,1.0
2025-02-04,40.8551,40.87,40.66,40.66,2304,39.5562163266752,39.5706426191886,39.3673190334282,39.3673190334282,2379.65506161221,0.0,1.0
2025-02-05,41.21,41.2325,41.05,41.072,2574,39.8998331866103,39.9216178565132,39.7449199784119,39.7662205445392,2658.52088914489,0.0,1.0
2025-02-06,41.5611,41.5611,41.51,41.561,1583,40.2397708578508,40.2397708578508,40.1902954519824,40.2396740370956,1634.98001846012,0.0,1.0
2025-02-07,41.2842,41.48,41.2188,41.48,2019,39.9716741869123,40.1612492254452,39.9083534130612,40.1612492254452,2085.29668810549,0.0,1.0
2025-02-10,41.4045,41.4045,41.3568,41.37,1173,40.0881495553265,40.0881495553265,40.0419660551324,40.0547463948088,1211.51709516976,0.0,1.0
2025-02-11,41.5976,41.5976,41.5976,41.5976,132,40.275110433471,40.275110433471,40.275110433471,40.275110433471,136.334404571533,0.0,1.0
2025-02-12,41.896,41.896,41.83,41.83,765,40.5640235667611,40.5640235667611,40.5001218683793,40.5001218683793,790.119844675929,0.0,1.0
2025-02-13,42.2005,42.2005,41.92,42.09,3841,40.8588427661138,40.8588427661138,40.5872605479909,40.7518558317017,3967.12460575195,0.0,1.0
2025-02-14,42.165,42.165,42.165,42.165,280,40.8244713980448,40.8244713980448,40.8244713980448,40.8244713980448,289.194191515372,0.0,1.0
2025-02-18,42.2888,42.2888,42.2515,42.2515,194,40.9443354928883,40.9443354928883,40.908221351227,40.908221351227,200.370261264222,0.0,1.0
2025-02-19,41.8153,41.8153,41.64,41.764,2606,40.485889217376,40.485889217376,40.3161624336436,40.4362201699974,2691.5716538895,0.0,1.0
2025-02-20,42.0333,42.06,41.885,41.93,7066,40.6969584635464,40.7228096051645,40.5533732836975,40.5969426235033,7298.02199017008,0.0,1.0
2025-02-21,41.8393,41.8804,41.82,41.8804,826,40.5091261986058,40.5489195289618,40.4904397928669,40.5489195289618,853.122864970349,0.0,1.0
2025-02-24,42.1445,42.19,42.13,42.19,749,40.8046231432443,40.8486765868258,40.7905841337513,40.8486765868258,773.594462303622,0.0,1.0
2025-02-25,42.6481,42.6481,42.515,42.5281,1087,41.2922124660489,41.2922124660489,41.1633440409788,41.1760275599001,1122.69316491861,0.0,1.0
2025-02-26,42.8585,42.9852,42.79,42.79,8661,41.4959233348299,41.618595231572,41.4296011175699,41.4296011175699,8945.39604540942,0.0,1.0
2025-02-27,42.3034,42.75,42.2911,42.75,5660,40.9584713231364,41.3908728155203,40.9465623702561,41.3908728155203,5845.8540142036,0.0,1.0
2025-02-28,42.338,42.37,42.14,42.24,1219,40.9919713044093,41.022953946049,40.8002662092637,40.8970869643878,1259.02756949014,0.0,1.0
2025-03-03,42.8608,43.12,42.8608,43.12,2307,41.4981502121977,41.7491096094792,41.4981502121977,41.7491096094792,2382.75357080702,0.0,1.0
2025-03-04,42.9736,43.11,42.73,42.73,643,41.6073640239776,41.7394275339668,41.3715086644955,41.3715086644955,664.113804087088,0.0,1.0
2025-03-05,44.0078,44.0078,43.57,43.57,3055,42.6086842734703,42.6086842734703,42.1848030075373,42.1848030075373,3155.31519671236,0.0,1.0
2025-03-06,43.9564,44.18,43.9564,44.18,1162,42.5589184053365,42.7754096137938,42.5589184053365,42.7754096137938,1200.1558947888,0.0,1.0
2025-03-07,44.5362,44.5362,44.14,44.14,2809,43.1202851435456,43.1202851435456,42.7366813117442,42.7366813117442,2901.23744273815,0.0,1.0
2025-03-10,44.01,44.13,43.73,44.09,5667,42.610814330083,42.7269992362318,42.3397162157357,42.6882709341822,5853.08386899148,0.0,1.0
2025-03-11,43.9133,44.05,43.67,44.05,2326,42.5171886598781,42.6495426321326,42.2816237626613,42.6495426321326,2402.37746237413,0.0,1.0
2025-03-12,43.8686,43.88,43.6509,43.6509,2200,42.4739097823376,42.4849473484218,42.2631309984326,42.2631309984326,2272.24007619221,0.0,1.0
2025-03-13,43.8077,43.8077,43.7001,43.7001,445,42.4149459424671,42.4149459424671,42.3107668099536,42.3107668099536,459.612197229788,0.0,1.0
2025-03-14,44.3181,44.3181,43.98,43.98,3106,42.9091190766201,42.9091190766201,42.5817681035458,42.5817681035458,3207.9898530241,0.0,1.0
2025-03-17,44.9019,44.93,44.67,44.67,12709,43.4743586450342,43.501565277224,43.2498313139016,43.2498313139016,13126.3177856031,0.0,1.0
2025-03-18,44.9026,44.95,44.839,44.8575,1881,43.47503639032,43.5209294282488,43.4134583900612,43.4313702297591,1942.76526514434,0.0,1.0
2025-03-19,44.96,44.96,44.811,44.9167,1490,43.5306115037612,43.5306115037612,43.3863485786264,43.4886881167925,1538.92623342109,0.0,1.0
2025-03-20,44.6094,44.6094,44.52,44.52,777,43.1911579362964,43.1911579362964,43.1046001812155,43.1046001812155,802.513881455159,0.0,1.0
2025-03-21,44.3227,44.43,44.29,44.43,2676,42.9135728313558,43.0174615016039,42.8819124444303,43.0174615016039,2763.87020176835,0.0,1.0
2025-03-24,44.2374,44.2814,44.13,44.23,76259,42.830984727235,42.8735858594896,42.7269992362318,42.8238199913558,78763.07089561,0.0,1.0
2025-03-25,44.5507,44.61,44.42,44.61,79722,43.1343241530386,43.1917388608271,43.0077794260915,43.1917388608271,82339.7833428162,0.0,1.0
2025-03-26,44.1388,44.335,44.0993,44.25,79501,42.8517043688316,43.042183140279,42.8133561961905,42.9596617561147,81888.8954473499,0.12,1.0
2025-03-27,44.28,44.355,44.2,44.2,7293,42.9887869505257,43.061599936553,42.9111197654299,42.9111197654299,7512.05286093915,0.0,1.0
2025-03-28,44.0695,44.22,44.03,44.22,6314,42.7844251697423,42.9305365617038,42.7460769971013,42.9305365617038,6503.64757493074,0.0,1.0
2025-03-31,43.83,43.86,43.56,43.81,7048,42.5519090343618,42.5810342287727,42.2897822846634,42.5324922380878,7259.69403042632,0.0,1.0
2025-04-01,43.92,44.015,43.76,43.89,8941,42.6392846175945,42.7315143998958,42.4839502474029,42.6101594231836,9209.55225965406,0.0,1.0
2025-04-02,44.06,44.12,43.915,43.9387,8280,42.7752021915122,42.833452580334,42.6344304185261,42.6574393221107,8528.69843529085,0.0,1.0
2025-04-03,43.6839,44.2501,43.6839,44.25,7266,42.4100693375806,42.9597588400961,42.4100693375806,42.9596617561147,7484.24188778059,0.0,1.0
2025-04-04,41.005,42.29,41.005,42.29,6479,39.8092865606663,41.0568157212676,39.8092865606663,41.0568157212676,6673.60352201081,0.0,1.0
2025-04-07,39.9785,40.185,39.63,40.04,3968,38.8127194919058,39.0131979134344,38.4743818168322,38.8724261404482,4087.18301826499,0.0,1.0
2025-04-08,39.7185,40.76,39.43,40.6,3164,38.5603011403445,39.5714308063104,38.2802138540927,39.4160964361188,3259.03403976573,0.0,1.0
2025-04-09,42.0456,42.0456,39.67,39.95,5094,40.8195424707999,40.8195424707999,38.5132154093801,38.7850505572154,5247.00360258112,0.0,1.0
2025-04-10,41.6854,41.77,41.47,41.67,3839,40.4698459699061,40.5519790181449,40.2607270740356,40.4548950367752,3954.30836872966,0.0,1.0
2025-04-11,42.7088,42.7088,41.87,42.03,6342,41.4634034352441,41.4634034352441,40.6490629995147,40.8043973697063,6532.4885841322,0.0,1.0
2025-04-14,43.2381,43.37,43.0,43.31,1915,41.9772689486342,42.1053227200609,41.7461119889928,42.0470723312391,1972.51902217174,0.0,1.0
2025-04-15,43.6046,43.75,43.6046,43.67,2246,42.3330817403544,42.474241849266,42.3330817403544,42.3965746641702,2313.46095237479,0.0,1.0
2025-04-16,43.753,44.07,43.6899,44.07,1459,42.4771543687071,42.7849105896492,42.4158943764628,42.7849105896492,1502.82258660499,0.0,1.0
2025-04-17,44.3325,44.48,44.09,44.09,8127,43.0397560407448,43.1829549132651,42.8043273859231,42.8043273859231,8371.10292072569,0.0,1.0
2025-04-21,44.2452,44.6,44.152,44.6,1669,42.955001725009,43.2994556909089,42.8645194543724,43.2994556909089,1719.13015561599,0.0,1.0
2025-04-22,45.09,45.1996,44.9,44.9,2388,43.7751671996206,43.8815712432019,43.5907076350181,43.5907076350181,2459.72607046794,0.0,1.0
2025-04-23,45.0373,45.2701,44.955,45.12,2510,43.7240039414388,43.9500154500676,43.6441038247715,43.8042923940316,2585.3904677029,0.0,1.0
2025-04-24,45.544,45.544,45.301,45.301,923,44.2159284750393,44.2159284750393,43.9800144003108,43.9800144003108,950.72326760549,0.0,1.0
2025-04-25,45.6092,45.6092,45.367,45.367,1750,44.2792272308924,44.2792272308924,44.0440898280148,44.0440898280148,1802.56307509167,0.0,1.0
2025-04-28,46.0349,46.0349,45.76,45.78,3023,44.6925137395834,44.6925137395834,44.425629874798,44.4450466710719,3113.79895771549,0.0,1.0
2025-04-29,46.1365,46.1699,46.0417,46.0417,893,44.7911510646551,44.8235771144326,44.6991154503165,44.6991154503165,919.822186318204,0.0,1.0
2025-04-30,46.1725,46.1725,45.915,46.02,828,44.8261012979482,44.8261012979482,44.5761100459211,44.6780482263593,852.869843529085,0.0,1.0
2025-05-01,46.0104,46.1,45.9344,46.015,2021,44.6687281641478,44.7557154114551,44.5949443383068,44.6731940272908,2081.70284272015,0.0,1.0
2025-05-02,46.5321,46.55,46.4336,46.5,2093,45.1752152949538,45.192593327619,45.0795875733046,45.1440513369341,2155.86543780963,0.0,1.0
2025-05-05,46.63,46.71,46.61,46.6301,1150,45.2702605127148,45.3479276978106,45.2508437164408,45.2703575966962,1184.54144934595,0.0,1.0
2025-05-06,46.8562,46.9,46.85,46.85,2490,45.4898644785732,45.5323872624131,45.4838452717282,45.4838452717282,2564.78974684471,0.0,1.0
2025-05-07,46.6324,46.855,46.6324,46.77,980,45.2725905282677,45.4886994707967,45.2725905282677,45.4061780866325,1009.43532205133,0.0,1.0
2025-05-08,46.3008,46.5001,46.3,46.5001,1856,44.9506600460456,45.1441484209155,44.9498833741946,45.1441484209155,1911.74689564007,0.0,1.0
2025-05-09,46.6114,46.65,46.5041,46.601,3950,45.25220289218,45.2896773089887,45.1480317801703,45.2421061581176,4068.64236949262,0.0,1.0
2025-05-12,46.5274,46.595,46.52,46.595,2517,45.1706523478294,45.2362811192354,45.1634681332081,45.2362811192354,2592.60072000327,0.0,1.0
2025-05-13,46.6252,46.675,46.505,46.535,2870,45.265600481609,45.3139483043312,45.1489055360026,45.1780307304135,2956.20344315034,0.0,1.0
2025-05-14,46.2722,46.327,46.2722,46.327,637,44.9228940273738,44.9760960491644,44.9228940273738,44.9760960491644,656.132959333367,0.0,1.0
2025-05-15,46.8762,46.8762,46.7,46.7,1088,45.5092812748471,45.5092812748471,45.3382192996736,45.3382192996736,1120.67921468556,0.0,1.0
2025-05-16,46.975,46.975,46.74,46.78,2798,45.6052002484404,45.6052002484404,45.3770528922215,45.4158864847694,2882.04084806085,0.0,1.0
2025-05-19,47.4214,47.4214,47.23,47.23,912,46.038583141275,46.038583141275,45.8527644009333,45.8527644009333,939.392871133485,0.0,1.0
2025-05-20,47.7849,47.7899,47.59,47.67,2634,46.391483413554,46.3963376126225,46.2022667338644,46.2799339189602,2713.11493702369,0.0,1.0
2025-05-21,47.5023,47.94,47.46,47.855,2292,46.1171240822031,46.5420606686585,46.0760575580837,46.4595392844942,2360.84261034863,0.0,1.0
2025-05-22,47.4166,47.48,47.4166,47.48,551,46.0339231101693,46.0954743543577,46.0339231101693,46.0954743543577,567.549859643147,0.0,1.0
2025-05-23,47.5399,47.61,47.4516,47.509313,2611,46.1536276591982,46.2216835301383,46.0679025036487,46.1239325818166,2689.42410803676,0.0,1.0
2025-05-27,47.9568,47.966,47.9568,47.966,789,46.5583707775287,46.5673025038147,46.5583707775287,46.5673025038147,812.698437855613,0.0,1.0
2025-05-28,47.5297,47.6413,47.5297,47.58,1061,46.1437250930984,46.2520708163071,46.1437250930984,46.1925583357274,1092.86824152701,0.0,1.0
2025-05-29,47.7528,47.755,47.6009,47.6009,985,46.3603194555344,46.3624553031245,46.2128488878337,46.2128488878337,1014.58550226588,0.0,1.0
2025-05-30,47.9077,47.9077,47.64,47.82,714,46.5107025426761,46.5107025426761,46.2508087245493,46.4255598910148,735.4457346374,0.0,1.0
2025-06-02,48.5316,48.59,48.06,48.14,5135,47.116409502442,47.1731065475619,46.6585614463022,46.736228631398,5289.2350803404,0.0,1.0
2025-06-03,48.1103,48.2,48.03,48.1595,3829,46.7073946889312,46.7944790202199,46.6294362518913,46.7551600077651,3944.00800830057,0.0,1.0
2025-06-04,48.3692,48.465,48.19,48.2,5960,46.9587451166975,47.0517515708497,46.7847706220829,46.7944790202199,6139.01481574076,0.0,1.0
2025-06-05,48.425,48.63,48.3101,48.63,3668,47.0129179783018,47.2119401401098,46.901368483708,47.2119401401098,3778.17220539213,0.0,1.0
2025-06-06,48.568,48.575,48.42,48.575,3340,47.1517480716606,47.1585439503565,47.0080637792333,47.1585439503565,3440.32038331781,0.0,1.0
2025-06-09,48.6226,48.83,48.62,48.62,3659,47.2047559254884,47.4061081028493,47.2022317419728,47.2022317419728,3768.90188100595,0.0,1.0
2025-06-10,48.7368,48.755,48.7368,48.755,401,47.3156258322127,47.333295116822,47.3156258322127,47.333295116822,413.044453206719,0.0,1.0
2025-06-11,48.7692,48.98,48.7692,48.86,3979,47.3470810421765,47.5517340749039,47.3470810421765,47.4352332972602,4098.51341473699,0.0,1.0
2025-06-12,49.0661,49.08,49.02,49.035,1370,47.6353233828633,47.6488180562737,47.5905676674518,47.6051302646573,1411.14937878605,0.0,1.0
2025-06-13,48.4934,48.68,48.41,48.54,1981,47.0793234215587,47.2604821307947,46.9983553810964,47.124564556877,2040.50140100377,0.0,1.0
2025-06-16,48.6829,49.06,48.6829,48.94,2735,47.2632975662544,47.6294012599997,47.2632975662544,47.512900482356,2817.14857735755,0.0,1.0
2025-06-17,48.086,48.7,48.06,48.7,2716,46.6838032814584,47.2798989270686,46.6585614463022,47.2798989270686,2797.57789254226,0.0,1.0
2025-06-18,48.2525,48.44,48.25,48.32,1248,46.845448110439,47.0274805755073,46.8430210109048,46.9109797978636,1285.48498155109,0.0,1.0
2025-06-20,47.736,48.0433,47.736,48.0433,2396,46.3440093466642,46.6423484214135,46.3440093466642,46.6423484214135,2467.96635881122,0.0,1.0
2025-06-23,48.0799,48.935,47.61,47.64,2818,46.6778811585948,47.5080462832875,46.2216835301383,46.2508087245493,2902.64156891904,0.0,1.0
2025-06-24,48.5935,48.67,48.4799,48.5,2643,47.1765044869098,47.2507737326577,47.0662170840738,47.0857309643291,2722.38526140987,0.0,1.0
2025-06-25,47.1671,47.3,47.13,47.245,3335,46.849913973582,46.9819202569255,46.813063461076,46.9272901170918,3357.57881196325,1.09,1.0
2025-06-26,47.845,47.855,47.6022,47.71,3502,47.5232552789133,47.5331880316103,47.2820880434295,47.3891631175035,3525.70944512603,0.0,1.0
2025-06-27,48.1043,48.23,47.97,48.23,7100,47.7808115563471,47.9056662577487,47.6474146876261,47.9056662577487,7148.0688350642,0.0,1.0
2025-06-30,48.158,48.1586,47.99,48.03,4162,47.8341504383302,47.834746403492,47.6672801930201,47.7070112038082,4190.17781570946,0.0,1.0
2025-07-01,48.3586,48.61,48.19,48.19,9244,48.0334014574325,48.2831108602357,47.8659352469606,47.8659352469606,9306.58426920188,0.0,1.0
2025-07-02,48.4249,48.4399,48.12,48.145,4559,48.0992556078137,48.1141547368593,47.7964059780815,47.821237859824,4589.86560831798,0.0,1.0
2025-07-03,48.4674,49.07,48.4674,49.07,849,48.1414698067761,48.7400174842988,48.1414698067761,48.7400174842988,854.747949432324,0.0,1.0
2025-07-07,47.8279,48.12,47.805,48.0,3088,47.5062702718014,47.7964059780815,47.4835242681252,47.6772129457172,3108.90655812369,0.0,1.0
2025-07-08,48.0927,48.15,47.91,47.93,1824,47.7692895632186,47.8262042361725,47.5878181714439,47.607683676838,1836.34895143058,0.0,1.0
2025-07-09,48.5063,48.8499,48.35,48.41,8601,48.1801082147675,48.5213975974373,48.024859290113,48.0844558062952,8659.23099301228,0.0,1.0
2025-07-10,48.6229,48.66,48.4284,48.438,1831,48.2959241112148,48.3327746237208,48.1027320712577,48.1122675138468,1843.39634323979,0.0,1.0
2025-07-11,48.2683,48.37,48.2683,48.37,1422,47.9437087005783,48.0447247955071,47.9437087005783,48.0447247955071,1431.62730752976,0.0,1.0
2025-07-14,48.3611,48.3611,48.32,48.32,720,48.0358846456067,48.0358846456067,47.995061032022,47.995061032022,724.874586091017,0.0,1.0
2025-07-15,47.7971,48.045,47.7828,48.0368,2281,47.4756773934945,47.7219103328538,47.4614735571378,47.7137654756422,2296.44295954668,0.0,1.0
2025-07-16,47.8913,47.95,47.67,47.67,2163,47.5692439239005,47.6275491822321,47.3494321067154,47.3494321067154,2177.64406904843,0.0,1.0
2025-07-17,47.9062,47.9062,47.76,47.76,982,47.5840437254191,47.5840437254191,47.4388268809886,47.4388268809886,988.64839380747,0.0,1.0
2025-07-18,47.8672,48.09,47.75,48.09,6328,47.5453059899007,47.7666077199904,47.4288941282916,47.7666077199904,6370.84219553327,0.0,1.0
2025-07-21,48.3218,48.5385,48.17,48.17,4027,47.9968489275074,48.2120916784519,47.8460697415666,47.8460697415666,4054.2638308174,0.0,1.0
2025-07-22,48.6569,48.69,48.41,48.43,3793,48.3296954703847,48.3625728818119,48.0844558062952,48.1043213116892,3818.67959033781,0.0,1.0
2025-07-23,49.763,49.763,49.36,49.36,1855,49.4283572462026,49.4283572462026,49.0280673125125,49.0280673125125,1867.55882944283,0.0,1.0
2025-07-24,49.525,49.709,49.5,49.709,3860,49.1919577320134,49.3747203816386,49.1671258502708,49.3747203816386,3886.13319765462,0.0,1.0
2025-07-25,49.4099,49.4099,49.1288,49.16,4554,49.0776317484706,49.0776317484706,48.7984220701573,48.829412258572,4584.83175702568,0.0,1.0
2025-07-28,48.6391,48.835,48.4001,48.76,4898,48.312015170584,48.5065977959187,48.0746223811251,48.432102150691,4931.16072593583,0.0,1.0
2025-07-29,48.6094,48.6094,48.605,48.605,394,48.2825148950738,48.2825148950738,48.2781444838871,48.2781444838871,396.66748183314,0.0,1.0
2025-07-30,48.2,48.45,48.08,48.45,5650,47.8758679996577,48.1241868170833,47.7566749672934,48.1241868170833,5688.25196029756,0.0,1.0
2025-07-31,47.8803,48.0201,47.83,48.02,2556,47.5583178959338,47.6971777786382,47.5083561498678,47.6970784511112,2573.30478062311,0.0,1.0
2025-08-01,47.8964,47.97,47.6593,47.93,2747,47.574309627776,47.6474146876261,47.3388040613295,47.607683676838,2765.59789998892,0.0,1.0
2025-08-04,48.3411,48.38,48.27,48.27,1679,48.0160191402127,48.0546575482041,47.9453972685368,47.9453972685368,1690.36726395391,0.0,1.0
2025-08-05,48.484,48.51,48.39,48.41,3573,48.1579581762532,48.1837833332654,48.0645903009011,48.0844558062952,3597.19013347667,0.0,1.0
2025-08-06,48.8602,48.9019,48.84,48.86,1593,48.5316283327152,48.5730479114618,48.5115641722672,48.5314296776613,1603.78502172637,0.0,1.0
2025-08-07,49.155,49.315,49.02,49.315,2248,48.8244458822235,48.9833699253759,48.6903537208137,48.9833699253759,2263.21954101751,0.0,1.0
2025-08-08,49.4372,49.475,49.4284,49.43,959,49.1047481633335,49.1422939685283,49.0960073409601,49.0975965813917,965.492677862896,0.0,1.0
2025-08-11,49.3898,49.42,49.3898,49.42,528,49.0576669155496,49.0876638286946,49.0576669155496,49.0876638286946,531.574696466746,0.0,1.0
2025-08-12,49.8583,49.869,49.4789,49.4789,7231,49.5230163794052,49.533644424791,49.1461677420801,49.1461677420801,7279.95573892242,0.0,1.0
2025-08-13,50.0965,50.13,49.9805,49.9805,2574,49.7596145486483,49.7928892701834,49.6443946173628,49.6443946173628,2591.42664527539,0.0,1.0
2025-08-14,50.0705,50.0705,49.8779,49.959,1497,49.7337893916361,49.7337893916361,49.5424845746914,49.6230391990643,1507.13507691424,0.0,1.0
2025-08-15,50.4,50.42,50.33,50.42,1531,50.061073593003,50.0809390983971,49.9915443241239,50.0809390983971,1541.36526570187,0.0,1.0
2025-08-18,50.165,50.23,50.0801,50.23,2192,49.827653904623,49.8922167971536,49.7433248342252,49.8922167971536,2206.84040654376,0.0,1.0
2025-08-19,50.2618,50.4732,50.25,50.4732,1854,49.9238029507301,50.1337813427452,49.9120823025477,50.1337813427452,1866.55205918437,0.0,1.0
2025-08-20,50.7263,50.7263,50.674,50.723,809,50.3851793135069,50.3851793135069,50.3332310169015,50.3819015051169,814.477139093935,0.0,1.0
2025-08-21,50.5798,50.61,50.5782,50.61,1057,50.2396644864955,50.2696613996405,50.238075246064,50.2696613996405,1064.15616319195,0.0,1.0
2025-08-22,51.2907,51.32,50.8349,50.8349,2385,50.945783875727,50.9748868411293,50.4930490077966,50.4930490077966,2401.14706642649,0.0,1.0
2025-08-25,50.566,51.02,50.566,50.99,2755,50.2259572877736,50.6769042602185,50.2259572877736,50.6471060021275,2773.6520620566,0.0,1.0
2025-08-26,50.3812,50.3812,50.25,50.25,1775,50.0424000179326,50.0424000179326,49.9120823025477,49.9120823025477,1787.01720876605,0.0,1.0
2025-08-27,50.1593,50.1593,49.851,49.851,771,49.8219922355857,49.8219922355857,49.5157654699364,49.5157654699364,776.219869272463,0.0,1.0
2025-08-28,50.2572,50.31,50.23,50.3,1625,49.9192338844895,49.9716788187298,49.8922167971536,49.9617460660328,1636.00166999709,0.0,1.0
2025-08-29,50.1297,50.17,50.02,50.02,7140,49.7925912876025,49.8326202809715,49.6836289905161,49.6836289905161,7188.33964540258,0.0,1.0
2025-09-02,49.5585,49.568,49.46,49.46,3415,49.2252324535484,49.2346685686106,49.1273948394827,49.1273948394827,3438.12043264003,0.0,1.0
2025-09-03,49.5209,49.5209,49.428896,49.428896,291,49.1878853034076,49.1878853034076,49.0965000054939,49.0965000054939,292.970145211786,0.0,1.0
2025-09-04,49.8037,49.8037,49.7,49.7,3133,49.4687835496795,49.4687835496795,49.3657809042113,49.3657809042113,3154.21121975438,0.0,1.0
2025-09-05,50.0432,50.3125,49.97,50.245,3170,49.7066729767732,49.9741620069041,49.633965227031,49.9071159261991,3191.46171931739,0.0,1.0
2025-09-08,50.1791,50.23,49.96,50.23,7477,49.8416590859258,49.8922167971536,49.624032474334,49.8922167971536,7527.62122250351,0.0,1.0
2025-09-09,50.1698,50.2,50.1698,50.2,291,49.8324216259175,49.8624185390625,49.8324216259175,49.8624185390625,292.970145211786,0.0,1.0
2025-09-10,50.0822,50.2446,50.067,50.2446,1495,49.7454107122916,49.9067186160913,49.7303129281921,49.9067186160913,1505.12153639732,0.0,1.0
2025-09-11,50.5521,50.5521,50.37,50.37,1992,50.2121507615248,50.2121507615248,50.031275334912,50.031275334912,2005.48635485181,0.0,1.0
2025-09-12,50.3742,50.41,50.2718,50.31,1869,50.0354470910447,50.0710063457,49.9337357034272,49.9716788187298,1881.65361306126,0.0,1.0
2025-09-15,50.5515,50.565,50.45,50.548,742,50.2115547963629,50.2249640125039,50.1107373564882,50.208078332919,747.023531777132,0.0,1.0
2025-09-16,50.4039,50.51,50.3592,50.43,2628,50.0649473665549,50.1703338726703,50.0205479619992,50.0908718510941,2645.79223923221,0.0,1.0
2025-09-17,50.1413,50.53,50.1413,50.31,2053,49.804113280731,50.1901993780643,49.804113280731,49.9716788187298,2066.89934061786,0.0,1.0
2025-09-18,49.9917,50.0,49.97,49.97,777,49.6555193003835,49.663763485122,49.633965227031,49.633965227031,782.260490823223,0.0,1.0
2025-09-19,49.8157,49.89,49.8157,49.87,1196,49.4807028529159,49.5545032054548,49.4807028529159,49.5346377000607,1204.09722911786,0.0,1.0
2025-09-22,49.7972,49.84,49.6118,49.64,2928,49.4623272604264,49.5048394419697,49.2781740254236,49.3061843880292,2947.82331677013,0.0,1.0
2025-09-23,49.801,49.89,49.75,49.89,773,49.4661017064513,49.5545032054548,49.4154446676964,49.5545032054548,778.233409789383,0.0,1.0
2025-09-24,49.3643,49.53,49.3643,49.47,1747,49.0323383961722,49.1969241083619,49.0323383961722,49.1373275921798,1758.82764152918,0.0,1.0
2025-09-25,48.7426,48.81,48.57,48.7401,3894,48.7426,48.81,48.57,48.7401,3894,0.33,1.0
2025-09-26,49.2934,49.3086,49.08,49.08,1429,49.2934,49.3086,49.08,49.08,1429,0.0,1.0
2025-09-29,49.4399,49.47,49.25,49.47,7676,49.4399,49.47,49.25,49.47,7676,0.0,1.0
2025-09-30,49.6313,49.659,49.41,49.41,2329,49.6313,49.659,49.41,49.41,2329,0.0,1.0
2025-10-01,49.758,49.83,49.758,49.81,1273,49.758,49.83,49.758,49.81,1273,0.0,1.0
2025-10-02,49.7402,49.8,49.7,49.8,1755,49.7402,49.8,49.7,49.8,1755,0.0,1.0
2025-10-03,49.9417,49.99,49.85,49.87,968,49.9417,49.99,49.85,49.87,968,0.0,1.0
2025-10-06,49.8187,49.8187,49.78,49.79,1563,49.8187,49.8187,49.78,49.79,1563,0.0,1.0
2025-10-07,49.6807,49.765,49.665,49.71,4903,49.6807,49.765,49.665,49.71,4903,0.0,1.0
2025-10-08,49.5827,49.595,49.49,49.59,2185,49.5827,49.595,49.49,49.59,2185,0.0,1.0
2025-10-09,49.449,49.84,49.39,49.84,2781,49.449,49.84,49.39,49.84,2781,0.0,1.0
2025-10-10,48.9221,49.56,48.92,49.56,1628,48.9221,49.56,48.92,49.56,1628,0.0,1.0
2025-10-13,49.1485,49.18,49.033,49.1,8284,49.1485,49.18,49.033,49.1,8284,0.0,1.0
2025-10-14,49.4301,49.54,48.96,48.96,4014,49.4301,49.54,48.96,48.96,4014,0.0,1.0
2025-10-15,49.5738,49.585,49.57,49.585,818,49.5738,49.585,49.57,49.585,818,0.0,1.0
2025-10-16,49.6607,49.665,49.55,49.66,2795,49.6607,49.665,49.55,49.66,2795,0.0,1.0
2025-10-17,49.8023,49.86,49.6378,49.66,4623,49.8023,49.86,49.6378,49.66,4623,0.0,1.0
2025-10-20,50.19,50.19,49.96,49.97,8061,50.19,50.19,49.96,49.97,8061,0.0,1.0
2025-10-21,49.7622,49.84,49.68,49.715,1210,49.7622,49.84,49.68,49.715,1210,0.0,1.0
2025-10-22,49.9158,49.9714,49.86,49.86,697,49.9158,49.9714,49.86,49.86,697,0.0,1.0
2025-10-23,50.1736,50.1736,50.141,50.1484,569,50.1736,50.1736,50.141,50.1484,569,0.0,1.0
2025-10-24,50.1942,50.23,50.1942,50.23,716,50.1942,50.23,50.1942,50.23,716,0.0,1.0
2025-10-27,50.4164,50.4164,50.35,50.35,922,50.4164,50.4164,50.35,50.35,922,0.0,1.0
2025-10-28,50.2376,50.33,50.2376,50.28,524,50.2376,50.33,50.2376,50.28,524,0.0,1.0
2025-10-29,49.8726,50.19,49.78,50.18,3006,49.8726,50.19,49.78,50.18,3006,0.0,1.0
2025-10-30,49.6846,49.7301,49.55,49.55,1459,49.6846,49.7301,49.55,49.55,1459,0.0,1.0
2025-10-31,49.38,49.46,49.2,49.32,9888,49.38,49.46,49.2,49.32,9888,0.0,1.0
2025-11-03,49.4817,49.4817,49.265,49.265,1890,49.4817,49.4817,49.265,49.265,1890,0.0,1.0
2025-11-04,49.2234,49.3923,49.11,49.19,3921,49.2234,49.3923,49.11,49.19,3921,0.0,1.0
2025-11-05,49.6232,49.64,49.36,49.36,1077,49.6232,49.64,49.36,49.36,1077,0.0,1.0
2025-11-06,49.5072,49.5072,49.4901,49.4901,2030,49.5072,49.5072,49.4901,49.4901,2030,0.0,1.0
2025-11-07,49.8687,49.8687,49.38,49.38,600,49.8687,49.8687,49.38,49.38,600,0.0,1.0
2025-11-10,50.27,50.27,50.0,50.0,1624,50.27,50.27,50.0,50.0,1624,0.0,1.0
2025-11-11,50.6953,50.73,50.52,50.52,3414,50.6953,50.73,50.52,50.52,3414,0.0,1.0
2025-11-12,51.0,51.05585,50.82,50.82,1022,51.0,51.05585,50.82,50.82,1022,0.0,1.0
2025-11-13,50.8571,51.14,50.82,51.04,4052,50.8571,51.14,50.82,51.04,4052,0.0,1.0
2025-11-14,50.6433,50.7549,50.63,50.635,1610,50.6433,50.7549,50.63,50.635,1610,0.0,1.0
2025-11-17,50.0345,50.4399,49.91,50.38,3555,50.0345,50.4399,49.91,50.38,3555,0.0,1.0
2025-11-18,49.45,49.62,49.37,49.62,4343,49.45,49.62,49.37,49.62,4343,0.0,1.0
2025-11-19,49.3526,49.5699,49.131,49.4995,2863,49.3526,49.5699,49.131,49.4995,2863,0.0,1.0
2025-11-20,48.7695,49.46,48.7695,49.46,2535,48.7695,49.46,48.7695,49.46,2535,0.0,1.0
2025-11-21,49.5836,49.6,49.265,49.265,846,49.5836,49.6,49.265,49.265,846,0.0,1.0
2025-11-24,49.6791,49.71,49.541,49.65,1405,49.6791,49.71,49.541,49.65,1405,0.0,1.0
2025-11-25,50.2851,50.34,50.14,50.14,536,50.2851,50.34,50.14,50.14,536,0.0,1.0
2025-11-26,50.7507,50.79,50.68,50.68,488,50.7507,50.79,50.68,50.68,488,0.0,1.0