date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-01-24,41.35,41.4,41.35,41.4,700,27.3946770211747,27.4278023863756,27.3946770211747,27.4278023863756,1056.59212472653,0.0,1.0
2008-01-25,45.0,45.0,41.65,41.75,800,29.812828680843,29.812828680843,27.5934292123803,27.6596799427821,1207.53385683032,0.0,1.0
2008-01-28,41.6,42.84,40.93,42.84,3900,27.5603038471793,28.3818129041626,27.1164239534868,28.3818129041626,5886.72755204782,0.0,1.0
2008-01-29,41.95,41.99,41.85,41.99,6400,27.7921814035859,27.8186816957466,27.725930673184,27.8186816957466,9660.27085464257,0.0,1.0
2008-01-30,42.412,43.0,41.99,41.99,7600,28.0982597780425,28.4878140728056,27.8186816957466,27.8186816957466,11471.5716398881,0.0,1.0
2008-01-31,42.85,42.85,41.75,41.75,7200,28.3884379772028,28.3884379772028,27.6596799427821,27.6596799427821,10867.8047114729,0.0,1.0
2008-02-01,43.65,44.91,43.35,44.91,4200,28.9184438204177,29.7532030234813,28.7196916292121,29.7532030234813,6339.55274835919,0.0,1.0
2008-02-04,43.35,43.54,43.35,43.54,2900,28.7196916292121,28.8455680169757,28.7196916292121,28.8455680169757,4377.31023100992,0.0,1.0
2008-02-05,42.45,42.65,42.45,42.6,3200,28.1234350555953,28.255936516399,28.1234350555953,28.2228111511981,4830.13542732128,0.0,1.0
2008-02-06,42.25,42.6,42.2368,42.57,1600,27.9909335947915,28.2228111511981,27.9821884983785,28.2029359320775,2415.06771366064,0.0,1.0
2008-02-07,42.4,42.4,41.7,41.8,1800,28.0903096903943,28.0903096903943,27.6265545775812,27.6928053079831,2716.95117786822,0.0,1.0
2008-02-08,42.4,42.4,42.36,42.36,500,28.0903096903943,28.0903096903943,28.0638093982336,28.0638093982336,754.708660518951,0.0,1.0
2008-02-11,42.3436,42.3436,41.928,41.9499,500,28.0529442784477,28.0529442784477,27.7776062428975,27.7921151528555,754.70866051895,0.0,1.0
2008-02-12,43.0,43.2,42.797,43.05,1400,28.4878140728056,28.6203155336093,28.3533250900898,28.5209394380065,2113.18424945306,0.0,1.0
2008-02-13,42.9,43.25,42.9,43.24,1600,28.4215633424037,28.6534408988102,28.4215633424037,28.6468158257701,2415.06771366064,0.0,1.0
2008-02-14,43.2,43.35,43.2,43.34,3400,28.6203155336093,28.7196916292121,28.6203155336093,28.7130665561719,5132.01889152887,0.0,1.0
2008-02-15,42.49,42.49,42.49,42.49,200,28.149935347756,28.149935347756,28.149935347756,28.149935347756,301.88346420758,0.0,1.0
2008-02-19,42.9,42.9,42.75,42.87,1100,28.4215633424037,28.4215633424037,28.3221872468009,28.4016881232831,1660.35905314169,0.0,1.0
2008-02-20,42.1,42.1,42.0,42.0,600,27.8915574991887,27.8915574991887,27.8253067687868,27.8253067687868,905.650392622741,0.0,1.0
2008-02-21,42.0801,42.77,42.0801,42.77,900,27.8783736038387,28.3354373928813,27.8783736038387,28.3354373928813,1358.47558893411,0.0,1.0
2008-02-22,42.05,42.2,42.05,42.2,900,27.8584321339878,27.9578082295906,27.8584321339878,27.9578082295906,1358.47558893411,0.0,1.0
2008-02-25,42.95,42.95,42.45,42.6,1600,28.4546887076046,28.4546887076046,28.1234350555953,28.2228111511981,2415.06771366064,0.0,1.0
2008-02-26,43.4,43.4,43.278,43.35,1800,28.7528169944131,28.7528169944131,28.6719911033228,28.7196916292121,2716.95117786822,0.0,1.0
2008-02-27,43.35,43.5,43.0,43.0,2200,28.7196916292121,28.8190677248149,28.4878140728056,28.4878140728056,3320.71810628339,0.0,1.0
2008-02-28,42.6999,43.0,42.62,42.9,4000,28.2889956308695,28.4878140728056,28.2360612972784,28.4215633424037,6037.66928415161,0.0,1.0
2008-02-29,41.8,42.1,41.8,41.94,1900,27.6928053079831,27.8915574991887,27.6928053079831,27.7855563305457,2867.89290997201,0.0,1.0
2008-03-03,40.92,41.03,40.05,40.92,3300,27.1097988804466,27.1826746838887,26.5334175259503,27.1097988804466,4981.07715942507,0.0,1.0
2008-03-04,40.05,40.99,39.01,40.99,4100,26.5334175259503,27.1561743917279,25.8444099297708,27.1561743917279,6188.6110162554,0.0,1.0
2008-03-05,40.775,40.9,40.4,40.4,1600,27.0137353213639,27.0965487343662,26.7652950823569,26.7652950823569,2415.06771366064,0.0,1.0
2008-03-06,40.73,40.85,40.73,40.85,400,26.983922492683,27.0634233691653,26.983922492683,27.0634233691653,603.766928415161,0.0,1.0
2008-03-07,39.6,39.6,39.6,39.6,200,26.2352892391419,26.2352892391419,26.2352892391419,26.2352892391419,301.88346420758,0.0,1.0
2008-03-10,39.6,39.6,39.6,39.6,0,26.2352892391419,26.2352892391419,26.2352892391419,26.2352892391419,0,0.0,1.0
2008-03-11,39.935,40.0,39.7,40.0,1100,26.4572291859881,26.5002921607494,26.3015399695437,26.5002921607494,1660.35905314169,0.0,1.0
2008-03-12,39.73,40.06,39.73,40.06,1400,26.3214151886643,26.5400425989905,26.3214151886643,26.5400425989905,2113.18424945306,0.0,1.0
2008-03-13,39.46,39.73,39.35,39.45,1200,26.1425382165792,26.3214151886643,26.0696624131372,26.1359131435391,1811.30078524548,0.0,1.0
2008-03-14,39.38,39.38,39.38,39.38,400,26.0895376322577,26.0895376322577,26.0895376322577,26.0895376322577,603.766928415162,0.0,1.0
2008-03-17,38.312,38.55,37.71,37.74,1800,25.3819798315657,25.5396565699222,24.9831504345465,25.003025653667,2716.95117786823,0.0,1.0
2008-03-18,38.89,38.89,35.97,36.47,600,25.7649090532886,25.7649090532886,23.8303877255539,24.1616413775632,905.65039262274,0.0,1.0
2008-03-19,38.95,39.0,38.9,38.9,700,25.8046594915297,25.8377848567306,25.7715341263288,25.7715341263288,1056.59212472653,0.0,1.0
2008-03-20,38.3886,38.76,38.3886,38.76,2200,25.4327278910536,25.6787831037661,25.4327278910536,25.6787831037661,3320.71810628338,0.0,1.0
2008-03-24,39.52,39.95,39.52,39.95,700,26.1822886548204,26.4671667955484,26.1822886548204,26.4671667955484,1056.59212472653,0.0,1.0
2008-03-25,40.31,40.66,39.54,40.66,3400,26.7056694249952,26.9375469814017,26.1955388009007,26.9375469814017,5132.01889152886,0.0,1.0
2008-03-26,40.65,41.97,40.5748,41.97,1000,26.9309219083615,27.8054315496663,26.8811013590993,27.8054315496663,1509.4173210379,0.0,1.0
2008-03-27,40.79,41.08,40.79,41.01,400,27.0236729309242,27.2158000490896,27.0236729309242,27.1694245378083,603.76692841516,0.0,1.0
2008-03-28,39.64,40.06,39.64,40.0,1000,26.2617895313026,26.5400425989905,26.2617895313026,26.5002921607494,1509.4173210379,0.0,1.0
2008-03-31,39.25,39.36,39.25,39.36,900,26.0034116827353,26.0762874861774,26.0034116827353,26.0762874861774,1358.47558893411,0.0,1.0
2008-04-01,40.234,40.234,39.95,39.95,900,26.6553188698897,26.6553188698897,26.4671667955484,26.4671667955484,1358.47558893411,0.0,1.0
2008-04-02,40.75,40.75,40.64,40.64,700,26.9971726387634,26.9971726387634,26.9242968353213,26.9242968353213,1056.59212472653,0.0,1.0
2008-04-03,40.67,40.76,40.59,40.59,1700,26.9441720544419,27.0037977118036,26.8911714701204,26.8911714701204,2566.00944576443,0.0,1.0
2008-04-04,41.0,41.0,40.5,40.5,900,27.1627994647681,27.1627994647681,26.8315458127587,26.8315458127587,1358.47558893411,0.0,1.0
2008-04-07,41.0,41.0,40.8201,40.88,1800,27.1627994647681,27.1627994647681,27.0436144007751,27.0832985882858,2716.95117786822,0.0,1.0
2008-04-08,40.5,40.5,40.38,40.38,400,26.8315458127587,26.8315458127587,26.7520449362765,26.7520449362765,603.766928415161,0.0,1.0
2008-04-09,40.44,40.44,40.44,40.44,300,26.7917953745176,26.7917953745176,26.7917953745176,26.7917953745176,452.82519631137,0.0,1.0
2008-04-10,40.5,40.5,40.494,40.5,1100,26.8315458127587,26.8315458127587,26.8275707689346,26.8315458127587,1660.35905314169,0.0,1.0
2008-04-11,40.5,40.5,40.5,40.5,0,26.8315458127587,26.8315458127587,26.8315458127587,26.8315458127587,0,0.0,1.0
2008-04-14,38.26,38.74,38.26,38.74,300,25.3475294517568,25.6655329576858,25.3475294517568,25.6655329576858,452.82519631137,0.0,1.0
2008-04-15,37.75,38.0,37.01,37.5,3600,25.0096507267072,25.1752775527119,24.5193953217333,24.8440239007025,5433.90235573645,0.0,1.0
2008-04-16,38.1749,38.18,37.87,37.87,1300,25.2911500801848,25.2945288674353,25.0891516031895,25.0891516031895,1962.24251734927,0.0,1.0
2008-04-17,38.04,38.04,38.01,38.0101,400,25.2017778448726,25.2017778448726,25.1819026257521,25.1819688764825,603.766928415162,0.0,1.0
2008-04-18,37.66,37.77,37.11,37.11,500,24.9500250693455,25.0229008727876,24.5856460521352,24.5856460521352,754.708660518951,0.0,1.0
2008-04-21,37.77,37.77,37.72,37.75,300,25.0229008727876,25.0229008727876,24.9897755075866,25.0096507267072,452.82519631137,0.0,1.0
2008-04-22,38.3,38.8,37.7699,37.77,6000,25.3740297439175,25.7052833959269,25.0228346220572,25.0229008727876,9056.50392622741,0.0,1.0
2008-04-23,38.4,38.86,37.41,38.41,2800,25.4402804743194,25.745033834168,24.7843982433408,25.4469055473596,4226.36849890612,0.0,1.0
2008-04-24,38.6,38.6,37.47,37.51,4200,25.5727819351231,25.5727819351231,24.824148681582,24.8506489737427,6339.55274835919,0.0,1.0
2008-04-25,38.0,38.6,38.0,38.6,500,25.1752775527119,25.5727819351231,25.1752775527119,25.5727819351231,754.708660518951,0.0,1.0
2008-04-28,38.3101,38.3101,38.3101,38.3101,100,25.3807210676881,25.3807210676881,25.3807210676881,25.3807210676881,150.94173210379,0.0,1.0
2008-04-29,38.3,38.4,30.57,38.4,13400,25.3740297439175,25.4402804743194,20.2528482838527,25.4402804743194,20226.1921019079,0.0,1.0
2008-04-30,38.73,38.73,38.46,38.46,1100,25.6589078846456,25.6589078846456,25.4800309125605,25.4800309125605,1660.35905314169,0.0,1.0
2008-05-01,38.23,39.63,37.89,39.63,700,25.3276542326362,26.2551644582624,25.1024017492698,26.2551644582624,1056.59212472653,0.0,1.0
2008-05-02,38.23,38.23,38.23,38.23,0,25.3276542326362,25.3276542326362,25.3276542326362,25.3276542326362,0,0.0,1.0
2008-05-05,38.1,38.55,38.1,38.17,700,25.2415282831138,25.5396565699222,25.2415282831138,25.2879037943951,1056.59212472653,0.0,1.0
2008-05-06,38.34,38.34,38.25,38.25,400,25.4005300360783,25.4005300360783,25.3409043787166,25.3409043787166,603.76692841516,0.0,1.0
2008-05-07,38.84,38.84,38.84,38.84,100,25.7317836880876,25.7317836880876,25.7317836880876,25.7317836880876,150.94173210379,0.0,1.0
2008-05-08,38.4,39.5,38.4,39.5,900,25.4402804743194,26.16903850874,25.4402804743194,26.16903850874,1358.47558893411,0.0,1.0
2008-05-09,38.08,38.08,38.08,38.08,200,25.2282781370334,25.2282781370334,25.2282781370334,25.2282781370334,301.88346420758,0.0,1.0
2008-05-12,38.26,38.26,38.26,38.26,100,25.3475294517568,25.3475294517568,25.3475294517568,25.3475294517568,150.94173210379,0.0,1.0
2008-05-13,38.45,38.45,38.38,38.38,300,25.4734058395203,25.4734058395203,25.427030328239,25.427030328239,452.825196311371,0.0,1.0
2008-05-14,38.53,38.602,38.53,38.602,300,25.5264064238418,25.5741069497312,25.5264064238418,25.5741069497312,452.825196311371,0.0,1.0
2008-05-15,38.9,38.9,38.9,38.9,400,25.7715341263288,25.7715341263288,25.7715341263288,25.7715341263288,603.766928415159,0.0,1.0
2008-05-16,39.37,39.37,39.37,39.37,200,26.0829125592176,26.0829125592176,26.0829125592176,26.0829125592176,301.88346420758,0.0,1.0
2008-05-19,39.8,40.017,39.8,40.01,3200,26.3677906999456,26.5115547849177,26.3677906999456,26.5069172337895,4830.13542732129,0.0,1.0
2008-05-20,38.7,38.8,38.1,38.75,2700,25.639032665525,25.7052833959269,25.2415282831138,25.6721580307259,4075.42676680233,0.0,1.0
2008-05-21,39.0,39.0,39.0,39.0,700,25.8377848567306,25.8377848567306,25.8377848567306,25.8377848567306,1056.59212472653,0.0,1.0
2008-05-22,38.4,38.5,38.0,38.5,1300,25.4402804743194,25.5065312047213,25.1752775527119,25.5065312047213,1962.24251734927,0.0,1.0
2008-05-23,37.75,37.75,37.55,37.55,500,25.0096507267072,25.0096507267072,24.8771492659035,24.8771492659035,754.708660518951,0.0,1.0
2008-05-27,37.75,37.75,37.25,37.25,400,25.0096507267072,25.0096507267072,24.6783970746978,24.6783970746978,603.766928415161,0.0,1.0
2008-05-28,37.11,37.25,37.11,37.25,600,24.5856460521352,24.6783970746978,24.5856460521352,24.6783970746978,905.650392622741,0.0,1.0
2008-05-29,38.0,38.12,38.0,38.12,300,25.1752775527119,25.2547784291941,25.1752775527119,25.2547784291941,452.82519631137,0.0,1.0
2008-05-30,37.11,38.108,37.11,38.108,500,24.5856460521352,25.2468283415459,24.5856460521352,25.2468283415459,754.708660518951,0.0,1.0
2008-06-02,38.11,38.11,37.5,38.012,400,25.248153356154,25.248153356154,24.8440239007025,25.1832276403601,603.766928415159,0.0,1.0
2008-06-03,37.55,37.8,37.55,37.8,1200,24.8771492659035,25.0427760919081,24.8771492659035,25.0427760919081,1811.30078524548,0.0,1.0
2008-06-04,37.65,37.65,37.11,37.6,800,24.9433999963053,24.9433999963053,24.5856460521352,24.9102746311044,1207.53385683032,0.0,1.0
2008-06-05,37.65,37.65,37.65,37.65,0,24.9433999963053,24.9433999963053,24.9433999963053,24.9433999963053,0,0.0,1.0
2008-06-06,37.65,37.78,37.65,37.78,1300,24.9433999963053,25.0295259458278,24.9433999963053,25.0295259458278,1962.24251734927,0.0,1.0
2008-06-09,36.32,39.29,36.32,36.89,1300,24.0622652819604,26.0299119748961,24.0622652819604,24.4398944452511,1962.24251734927,0.0,1.0
2008-06-10,34.92,36.0,34.3,36.0,12400,23.1347550563342,23.8502629446744,22.7240005278426,23.8502629446744,18716.77478087,0.0,1.0
2008-06-11,34.6,35.2,34.6,35.2,2900,22.9227527190482,23.3202571014594,22.9227527190482,23.3202571014594,4377.31023100991,0.0,1.0
2008-06-12,34.75,34.75,34.53,34.7,400,23.022128814651,23.022128814651,22.8763772077669,22.9890034494501,603.766928415161,0.0,1.0
2008-06-13,34.9899,34.99,34.9899,34.99,300,23.1810643168851,23.1811305676155,23.1810643168851,23.1811305676155,452.82519631137,0.0,1.0
2008-06-16,34.31,34.75,34.25,34.58,6000,22.7306256008828,23.022128814651,22.6908751626416,22.9095025729678,9056.50392622739,0.0,1.0
2008-06-17,34.34,34.75,34.26,34.75,1200,22.7505008200033,23.022128814651,22.6975002356818,23.022128814651,1811.30078524548,0.0,1.0
2008-06-18,34.35,34.35,34.125,34.34,600,22.7571258930435,22.7571258930435,22.6080617496393,22.7505008200033,905.650392622741,0.0,1.0
2008-06-19,34.09,34.34,33.55,34.34,1700,22.5848739939986,22.7505008200033,22.2271200498285,22.7505008200033,2566.00944576444,0.0,1.0
2008-06-20,34.3,34.3,33.5,34.0,400,22.7240005278426,22.7240005278426,22.1939946846276,22.525248336637,603.76692841516,0.0,1.0
2008-06-23,34.2,34.2,34.2,34.2,200,22.6577497974407,22.6577497974407,22.6577497974407,22.6577497974407,301.88346420758,0.0,1.0
2008-06-24,33.2999,33.31,32.502,33.3,1800,22.0614269730934,22.068118296864,21.5328123952169,22.0614932238238,2716.95117786823,0.0,1.0
2008-06-25,32.75,34.09,32.75,34.09,2200,21.6971142066135,22.5848739939986,21.6971142066135,22.5848739939986,3320.71810628339,0.0,1.0
2008-06-26,32.5,32.84,31.85,31.85,1100,21.5314873806089,21.7567398639752,21.1008576329967,21.1008576329967,1660.35905314169,0.0,1.0
2008-06-27,32.0,32.0,32.0,32.0,200,21.2002337285995,21.2002337285995,21.2002337285995,21.2002337285995,301.88346420758,0.0,1.0
2008-06-30,31.57,33.0,31.57,32.0,5100,20.9153555878714,21.8627410326182,20.9153555878714,21.2002337285995,7698.02833729331,0.0,1.0
2008-07-01,31.5,31.6,31.3,31.49,3500,20.8689800765901,20.935230806992,20.7364786157864,20.8623550035499,5282.96062363266,0.0,1.0
2008-07-02,31.74,32.5,31.6,31.99,7600,21.0279818295546,21.5314873806089,20.935230806992,21.1936086555593,11471.5716398881,0.0,1.0
2008-07-03,30.894,31.75,30.0,31.24,3200,20.4675006503548,21.0346069025948,19.875219120562,20.6967281775452,4830.13542732128,0.0,1.0
2008-07-07,31.02,31.78,30.85,31.78,2000,20.5509765706611,21.0544821217154,20.4383503289779,21.0544821217154,3018.83464207581,0.0,1.0
2008-07-08,30.55,30.74,29.7501,30.74,3400,20.2395981377723,20.3654745255359,19.7096585452877,20.3654745255359,5132.01889152887,0.0,1.0
2008-07-09,31.15,31.15,30.9,30.9,300,20.6371025201836,20.6371025201836,20.4714756941789,20.4714756941789,452.82519631137,0.0,1.0
2008-07-10,30.85,30.91,30.85,30.91,1300,20.4383503289779,20.4781007672191,20.4383503289779,20.4781007672191,1962.24251734928,0.0,1.0
2008-07-11,30.15,31.74,30.04,31.74,2300,19.9745952161648,21.0279818295546,19.9017194127228,21.0279818295546,3471.65983838718,0.0,1.0
2008-07-14,29.1,31.54,28.79,31.54,1900,19.2789625469452,20.8954803687509,19.0735852826994,20.8954803687509,2867.89290997201,0.0,1.0
2008-07-15,27.9,28.8,27.87,28.8,1400,18.4839537821227,19.0802103557395,18.4640785630021,19.0802103557395,2113.18424945306,0.0,1.0
2008-07-16,28.3,28.49,28.0,28.49,400,18.7489567037302,18.8748330914937,18.5502045125246,18.8748330914937,603.76692841516,0.0,1.0
2008-07-17,29.6,29.6,29.486,29.56,1300,19.6102161989545,19.6102161989545,19.5346903662964,19.5837159067938,1962.24251734927,0.0,1.0
2008-07-18,30.06,30.93,29.7,30.93,1800,19.9149695588031,20.4913509132994,19.6764669293564,20.4913509132994,2716.95117786823,0.0,1.0
2008-07-21,30.7,30.96,29.95,30.96,2600,20.3389742333751,20.51122613242,19.8420937553611,20.51122613242,3924.48503469855,0.0,1.0
2008-07-22,30.855,31.59,30.54,31.59,2900,20.441662865498,20.9286057339518,20.2329730647321,20.9286057339518,4377.31023100992,0.0,1.0
2008-07-23,32.72,32.72,31.74,31.74,4100,21.677238987493,21.677238987493,21.0279818295546,21.0279818295546,6188.61101625539,0.0,1.0
2008-07-24,31.85,33.61,31.75,33.61,700,21.1008576329967,22.2668704880696,21.0346069025948,22.2668704880696,1056.59212472653,0.0,1.0
2008-07-25,31.0101,31.73,30.7,31.5,1400,20.5444177483513,21.0213567565144,20.3389742333751,20.8689800765901,2113.18424945307,0.0,1.0
2008-07-28,30.5,30.966,30.5,30.966,400,20.2064727725714,20.5152011762441,20.2064727725714,20.5152011762441,603.76692841516,0.0,1.0
2008-07-29,30.3501,30.5,30.03,30.4,600,20.107162927699,20.2064727725714,19.8950943396826,20.1402220421695,905.65039262274,0.0,1.0
2008-07-30,30.75,31.25,30.75,31.25,1200,20.3720995985761,20.7033532505854,20.3720995985761,20.7033532505854,1811.30078524548,0.0,1.0
2008-07-31,31.49,31.49,30.5,30.5,900,20.8623550035499,20.8623550035499,20.2064727725714,20.2064727725714,1358.47558893411,0.0,1.0
2008-08-01,30.15,30.75,30.15,30.75,1800,19.9745952161648,20.3720995985761,19.9745952161648,20.3720995985761,2716.95117786823,0.0,1.0
2008-08-04,30.45,31.05,30.2,31.05,700,20.1733474073704,20.5708517897817,20.0077205813658,20.5708517897817,1056.59212472653,0.0,1.0
2008-08-05,31.45,31.5,30.92,30.92,3700,20.8358547113892,20.8689800765901,20.4847258402593,20.4847258402593,5584.84408784023,0.0,1.0
2008-08-06,31.92,32.35,31.0,32.35,4900,21.147233144278,21.432111285006,20.5377264245808,21.432111285006,7396.14487308571,0.0,1.0
2008-08-07,30.97,31.3199,30.81,31.02,1500,20.5178512054602,20.7496625111363,20.4118500368172,20.5509765706611,2264.12598155685,0.0,1.0
2008-08-08,31.02,31.02,31.02,31.02,100,20.5509765706611,20.5509765706611,20.5509765706611,20.5509765706611,150.94173210379,0.0,1.0
2008-08-11,31.78,31.8,31.276,31.276,3300,21.0544821217154,21.0677322677957,20.7205784404899,20.7205784404899,4981.07715942507,0.0,1.0
2008-08-12,31.244,31.65,31.09,31.55,2000,20.6993782067613,20.9683561721929,20.5973520819424,20.9021054417911,3018.83464207581,0.0,1.0
2008-08-13,31.23,32.12,31.15,32.12,2200,20.6901031045051,21.2797346050817,20.6371025201836,21.2797346050817,3320.71810628338,0.0,1.0
2008-08-14,31.5,32.11,30.0,32.11,5900,20.8689800765901,21.2731095320415,19.875219120562,21.2731095320415,8905.56219412363,0.0,1.0
2008-08-15,31.63,31.63,31.55,31.55,300,20.9551060261126,20.9551060261126,20.9021054417911,20.9021054417911,452.825196311369,0.0,1.0
2008-08-18,30.4,32.56,30.4,32.56,3600,20.1402220421695,21.57123781885,20.1402220421695,21.57123781885,5433.90235573645,0.0,1.0
2008-08-19,29.603,29.93,29.603,29.93,1500,19.6122037208666,19.8288436092807,19.6122037208666,19.8288436092807,2264.12598155685,0.0,1.0
2008-08-20,29.472,29.56,29.4,29.56,1600,19.5254152640401,19.5837159067938,19.4777147381508,19.5837159067938,2415.06771366065,0.0,1.0
2008-08-21,28.866,29.15,27.63,29.15,5000,19.1239358378048,19.3120879121461,18.3050768100376,19.3120879121461,7547.0866051895,0.0,1.0
2008-08-22,28.9,28.9,28.9,28.9,600,19.1464610861414,19.1464610861414,19.1464610861414,19.1464610861414,905.650392622741,0.0,1.0
2008-08-25,28.79,29.79,28.08,29.79,1700,19.0735852826994,19.7360925867181,18.6032050968461,19.7360925867181,2566.00944576443,0.0,1.0
2008-08-26,28.34,28.4,28.006,28.01,1000,18.7754569958909,18.815207434132,18.5541795563487,18.5568295855647,1509.4173210379,0.0,1.0
2008-08-27,28.21,29.0,28.21,28.9,1000,18.6893310463685,19.2127118165433,18.6893310463685,19.1464610861414,1509.4173210379,0.0,1.0
2008-08-28,28.5,29.49,28.5,29.41,11500,18.8814581645339,19.5373403955125,18.8814581645339,19.484339811191,17358.2991919359,0.0,1.0
2008-08-29,29.878,29.878,27.81,27.81,1100,19.7943932294717,19.7943932294717,18.424328124761,18.424328124761,1660.35905314169,0.0,1.0
2008-09-02,30.292,30.292,29.99,29.99,300,20.0686712533355,20.0686712533355,19.8685940475218,19.8685940475218,452.82519631137,0.0,1.0
2008-09-03,29.3,29.49,28.95,29.49,600,19.4114640077489,19.5373403955125,19.1795864513423,19.5373403955125,905.650392622741,0.0,1.0
2008-09-04,29.23,29.3,28.7501,28.7501,700,19.3650884964676,19.4114640077489,19.047151241269,19.047151241269,1056.59212472653,0.0,1.0
2008-09-05,27.7,28.5,27.7,28.5,4700,18.3514523213189,18.8814581645339,18.3514523213189,18.8814581645339,7094.26140887815,0.0,1.0
2008-09-08,28.09,28.97,28.0,28.97,1700,18.6098301698862,19.1928365974227,18.5502045125246,19.1928365974227,2566.00944576444,0.0,1.0
2008-09-09,28.715,28.715,28.715,28.715,100,19.0238972348979,19.0238972348979,19.0238972348979,19.0238972348979,150.941732103791,0.0,1.0
2008-09-10,27.75,27.75,27.63,27.7,700,18.3845776865199,18.3845776865199,18.3050768100376,18.3514523213189,1056.59212472653,0.0,1.0
2008-09-11,27.09,27.63,27.09,27.63,1500,17.9473228658675,18.3050768100376,17.9473228658675,18.3050768100376,2264.12598155685,0.0,1.0
2008-09-12,27.56,27.56,27.522,27.522,300,18.2587012987563,18.2587012987563,18.2335260212036,18.2335260212036,452.825196311371,0.0,1.0
2008-09-15,27.1,27.1,27.1,27.1,200,17.9539479389077,17.9539479389077,17.9539479389077,17.9539479389077,301.88346420758,0.0,1.0
2008-09-16,26.6,26.64,26.6,26.64,400,17.6226942868983,17.6491945790591,17.6226942868983,17.6491945790591,603.766928415161,0.0,1.0
2008-09-17,25.2201,25.5,25.0,25.0,600,16.7085004580829,16.8939362524777,16.5626826004683,16.5626826004683,905.650392622739,0.0,1.0
2008-09-18,25.7799,25.7799,25.7799,25.7799,100,17.0793720468726,17.0793720468726,17.0793720468726,17.0793720468726,150.94173210379,0.0,1.0
2008-09-19,28.3361,28.384,27.31,27.31,1500,18.7728732174052,18.8046073172677,18.0930744727516,18.0930744727516,2264.12598155686,0.0,1.0
2008-09-22,27.65,27.65,27.65,27.65,400,18.318326956118,18.318326956118,18.318326956118,18.318326956118,603.76692841516,0.0,1.0
2008-09-23,26.73,27.15,26.73,27.15,400,17.7088202364208,17.9870733041086,17.7088202364208,17.9870733041086,603.766928415159,0.0,1.0
2008-09-24,26.42,26.42,26.42,26.42,200,17.503442972175,17.503442972175,17.503442972175,17.503442972175,301.883464207579,0.0,1.0
2008-09-25,24.75,26.22,24.72,25.32,1900,16.3970557744637,17.3709415113712,16.3771805553431,16.7746849377543,2867.89290997201,0.0,1.0
2008-09-26,24.5,26.0,24.5,26.0,2000,16.231428948459,17.2251899044871,16.231428948459,17.2251899044871,3018.8346420758,0.0,1.0
2008-09-29,24.5,25.25,23.0,25.25,1300,16.231428948459,16.728309426473,15.2376679924309,16.728309426473,1962.24251734927,0.0,1.0
2008-09-30,23.35,24.3501,23.35,24.3501,3400,15.4695455488374,16.1321191035866,15.4695455488374,16.1321191035866,5132.01889152888,0.0,1.0
2008-10-01,24.02,24.02,24.02,24.02,200,15.91342544253,15.91342544253,15.91342544253,15.91342544253,301.88346420758,0.0,1.0
2008-10-02,23.1,23.83,22.81,23.83,500,15.3039187228328,15.7875490547664,15.1117916046673,15.7875490547664,754.708660518949,0.0,1.0
2008-10-03,22.26,23.34,22.05,23.34,2300,14.747412587457,15.4629204757973,14.6082860536131,15.4629204757973,3471.65983838718,0.0,1.0
2008-10-06,19.75,21.45,19.45,21.16,1600,13.08451925437,14.2107816712018,12.8857670631644,14.0186545530364,2415.06771366064,0.0,1.0
2008-10-07,20.9,21.4,20.9,21.4,300,13.8464026539915,14.1776563060009,13.8464026539915,14.1776563060009,452.825196311372,0.0,1.0
2008-10-08,19.7,20.18,19.54,19.54,500,13.0513938891691,13.3693973950981,12.9453927205261,12.9453927205261,754.708660518948,0.0,1.0
2008-10-09,19.0,20.15,19.0,20.15,1800,12.5876387763559,13.3495221759775,12.5876387763559,13.3495221759775,2716.95117786823,0.0,1.0
2008-10-10,16.2001,18.35,16.2,18.35,4400,10.7326845758339,12.1570090287438,10.7326183251035,12.1570090287438,6641.43621256676,0.0,1.0
2008-10-13,19.7499,19.75,17.57,17.57,500,13.0844530036396,13.08451925437,11.6402533316092,11.6402533316092,754.70866051895,0.0,1.0
2008-10-14,19.94,21.27,19.9,21.27,2100,13.2103956421336,14.0915303564785,13.1838953499728,14.0915303564785,3169.77637417958,0.0,1.0
2008-10-15,17.5,18.5,17.5,18.5,800,11.5938778203278,12.2563851243466,11.5938778203278,12.2563851243466,1207.53385683033,0.0,1.0
2008-10-16,17.5,17.5,17.5,17.5,0,11.5938778203278,11.5938778203278,11.5938778203278,11.5938778203278,0,0.0,1.0
2008-10-17,17.727,17.74,16.73,16.73,2000,11.7442669783401,11.7528795732923,11.0837471962334,11.0837471962334,3018.8346420758,0.0,1.0
2008-10-20,18.01,18.75,17.21,17.21,2900,11.9317565453774,12.4220119503513,11.4017507021624,11.4017507021624,4377.31023100991,0.0,1.0
2008-10-21,18.095,18.7001,18.095,18.7001,1800,11.988069666219,12.3889528358807,11.988069666219,12.3889528358807,2716.95117786822,0.0,1.0
2008-10-22,17.6,17.6,16.53,17.53,1500,11.6601285507297,11.6601285507297,10.9512457354297,11.6137530394484,2264.12598155686,0.0,1.0
2008-10-23,16.15,17.06,16.06,17.06,2500,10.6994929599026,11.3023746065596,10.6398673025409,11.3023746065596,3773.54330259474,0.0,1.0
2008-10-24,14.63,16.0,14.63,16.0,4600,9.69248185779408,10.6001168642997,9.69248185779408,10.6001168642997,6943.31967677435,0.0,1.0
2008-10-27,14.85,15.0,14.0,14.0,700,9.8382334646782,9.93760956028101,9.27510225626228,9.27510225626228,1056.59212472653,0.0,1.0
2008-10-28,15.09,15.22,13.31,15.22,8700,9.9972352176427,10.0833611671651,8.81797221648935,10.0833611671651,13131.9306930297,0.0,1.0
2008-10-29,16.7,16.7,15.6,15.6,4400,11.0638719771129,11.0638719771129,10.3351139426923,10.3351139426923,6641.43621256674,0.0,1.0
2008-10-30,18.22,18.96,17.0,17.5,11400,12.0708830792213,12.5611384841952,11.2626241683185,11.5938778203278,17207.3574598321,0.0,1.0
2008-10-31,18.6,19.95,17.3499,19.01,12900,12.3226358547485,13.2170207151737,11.4944354739946,12.5942638493961,19471.4834413889,0.0,1.0
2008-11-03,18.7,18.8499,18.47,18.83,12500,12.3888865851503,12.4881964300227,12.236509905226,12.4750125346728,18867.7165129738,0.0,1.0
2008-11-04,19.0601,19.0601,18.4,18.9,2100,12.6274554653275,12.6274554653275,12.1901343939447,12.5213880459541,3169.77637417959,0.0,1.0
2008-11-05,18.5,20.46,18.464,20.45,4700,12.2563851243466,13.5548994402233,12.2325348614019,13.5482743671831,7094.26140887812,0.0,1.0
2008-11-06,17.13,17.7901,16.13,17.7901,8100,11.3487501178409,11.7860711892237,10.6862428138222,11.7860711892237,12226.280300407,0.0,1.0
2008-11-07,17.0,17.0,16.45,16.45,1000,11.2626241683185,11.2626241683185,10.8982451511082,10.8982451511082,1509.4173210379,0.0,1.0
2008-11-10,16.7,17.2,16.7,17.2,300,11.0638719771129,11.3951256291222,11.0638719771129,11.3951256291222,452.825196311369,0.0,1.0
2008-11-11,16.5,18.36,16.3001,16.75,4800,10.9313705163091,12.163634101784,10.7989353062358,11.0969973423138,7245.20314098193,0.0,1.0
2008-11-12,15.55,16.47,14.65,16.47,24200,10.3019885774913,10.9114952971885,9.70573200387445,10.9114952971885,36527.8991691173,0.0,1.0
2008-11-13,16.12,16.12,15.0,15.0,2400,10.679617740782,10.679617740782,9.93760956028101,9.93760956028101,3622.60157049096,0.0,1.0
2008-11-14,15.73,16.58,15.73,16.58,800,10.4212398922147,10.9843711006306,10.4212398922147,10.9843711006306,1207.53385683032,0.0,1.0
2008-11-17,15.34,16.07,15.34,16.07,1100,10.1628620436474,10.6464923755811,10.1628620436474,10.6464923755811,1660.35905314169,0.0,1.0
2008-11-18,15.62,16.0,14.58,14.58,1000,10.3483640887726,10.6001168642997,9.65935649259314,9.65935649259314,1509.4173210379,0.0,1.0
2008-11-19,14.9,15.66,14.9,15.66,600,9.87135882987914,10.3748643809334,9.87135882987914,10.3748643809334,905.650392622741,0.0,1.0
2008-11-20,14.03,14.57,14.0,14.25,2100,9.29497747538284,9.65273141955296,9.27510225626228,9.44072908226696,3169.77637417959,0.0,1.0
2008-11-21,14.16,14.16,13.61,13.87,2900,9.38110342490527,9.38110342490527,9.01672440769497,9.18897630673984,4377.31023100992,0.0,1.0
2008-11-24,15.238,15.76,14.13,14.88,4600,10.0952862986375,10.4411151113352,9.36122820578471,9.85810868379876,6943.31967677432,0.0,1.0
2008-11-25,15.73,15.84,15.73,15.84,400,10.4212398922147,10.4941156956567,10.4212398922147,10.4941156956567,603.76692841516,0.0,1.0
2008-11-26,15.905,15.905,15.55,15.55,300,10.537178670418,10.537178670418,10.3019885774913,10.3019885774913,452.825196311369,0.0,1.0
2008-11-28,15.91,15.91,15.91,15.91,0,10.5404912069381,10.5404912069381,10.5404912069381,10.5404912069381,0,0.0,1.0
2008-12-01,15.0,15.8,15.0,15.8,500,9.93760956028101,10.467615403496,9.93760956028101,10.467615403496,754.708660518951,0.0,1.0
2008-12-02,14.85,15.39,14.48,14.6,4500,9.8382334646782,10.1959874088483,9.59310576219127,9.67260663867352,6792.37794467056,0.0,1.0
2008-12-03,14.85,14.85,14.85,14.85,0,9.8382334646782,9.8382334646782,9.8382334646782,9.8382334646782,0,0.0,1.0
2008-12-04,14.85,14.85,14.85,14.85,0,9.8382334646782,9.8382334646782,9.8382334646782,9.8382334646782,0,0.0,1.0
2008-12-05,15.81,16.06,14.85,15.26,3200,10.4742404765362,10.6398673025409,9.8382334646782,10.1098614593259,4830.13542732128,0.0,1.0
2008-12-08,15.81,15.81,15.81,15.81,0,10.4742404765362,10.4742404765362,10.4742404765362,10.4742404765362,0,0.0,1.0
2008-12-09,16.4,16.6561,16.4,16.6561,400,10.8651197859072,11.0347879064664,10.8651197859072,11.0347879064664,603.766928415163,0.0,1.0
2008-12-10,16.08,17.19,16.0,16.4899,4100,10.6531174486212,11.388500556082,10.6001168642997,10.9246791925385,6188.61101625542,0.0,1.0
2008-12-11,17.36,17.36,16.8,16.8,700,11.5011267977652,11.5011267977652,11.1301227075147,11.1301227075147,1056.59212472653,0.0,1.0
2008-12-12,16.28,16.28,16.28,16.28,100,10.785618909425,10.785618909425,10.785618909425,10.785618909425,150.94173210379,0.0,1.0
2008-12-15,16.38,16.9699,15.52,16.84,1100,10.8518696398269,11.2426826984675,10.2821133583708,11.1566229996755,1660.35905314169,0.0,1.0
2008-12-16,16.85,16.85,16.85,16.85,200,11.1632480727157,11.1632480727157,11.1632480727157,11.1632480727157,301.883464207579,0.0,1.0
2008-12-17,17.66,18.26,16.1,17.48,3200,11.6998789889708,12.0973833713821,10.6663675947016,11.5806276742475,4830.1354273213,0.0,1.0
2008-12-18,17.73,18.11,17.73,18.02,1300,11.7462545002522,11.9980072757793,11.7462545002522,11.9383816184176,1962.24251734926,0.0,1.0
2008-12-19,17.0,17.0,17.0,17.0,1000,11.2626241683185,11.2626241683185,11.2626241683185,11.2626241683185,1509.4173210379,0.0,1.0
2008-12-22,17.0,17.29,17.0,17.29,1700,11.2626241683185,11.4547512864839,11.2626241683185,11.4547512864839,2566.00944576443,0.0,1.0
2008-12-23,17.3999,17.4,16.5,17.34,1200,11.5275608391956,11.527627089926,10.9313705163091,11.4878766516848,1811.30078524548,0.0,1.0
2008-12-24,17.07,17.17,17.07,17.17,400,11.3089996795998,11.3752504100017,11.3089996795998,11.3752504100017,603.76692841516,0.0,1.0
2008-12-26,16.5,17.38,16.5,17.38,400,11.0837471962334,11.6748803800325,11.0837471962334,11.6748803800325,595.466486482377,0.23,1.0
2008-12-29,16.5,16.5,16.5,16.5,0,11.0837471962334,11.0837471962334,11.0837471962334,11.0837471962334,0,0.0,1.0
2008-12-30,17.336,17.336,17.14,17.14,800,11.6453237208426,11.6453237208426,11.5136622389964,11.5136622389964,1190.93297296475,0.0,1.0
2008-12-31,17.5921,17.5921,17.5521,17.5521,400,11.8173569121732,11.8173569121732,11.7904872220005,11.7904872220005,595.466486482376,0.0,1.0
2009-01-02,18.32,18.9,18.2,18.21,1200,12.3063180990907,12.6959286065946,12.2257090285726,12.2324264511158,1786.39945944713,0.0,1.0
2009-01-05,18.74,18.74,18.5,18.5,1100,12.5884498459039,12.5884498459039,12.4272317048678,12.4272317048678,1637.53283782653,0.0,1.0
2009-01-06,18.5,19.76,18.5,18.8301,3900,12.4272317048678,13.2736269453074,12.4272317048678,12.6489738230179,5805.79824320315,0.0,1.0
2009-01-07,18.55,19.76,18.55,19.75,1500,12.4608188175836,13.2736269453074,12.4608188175836,13.2669095227642,2232.99932430892,0.0,1.0
2009-01-08,18.758,19.078,18.35,18.5,2000,12.6005412064816,12.8154987278631,12.3264703667202,12.4272317048678,2977.33243241188,0.0,1.0
2009-01-09,18.43,18.75,17.8,18.25,2000,12.3802097470656,12.5951672684471,11.9570121268458,12.2592961412885,2977.33243241187,0.0,1.0
2009-01-12,17.35,19.46,17.35,19.46,3000,11.654728112403,13.0721042690123,11.654728112403,13.0721042690123,4465.99864861783,0.0,1.0
2009-01-13,16.93,17.22,16.93,17.14,3100,11.3725963655898,11.5674016193418,11.3725963655898,11.5136622389964,4614.86527023842,0.0,1.0
2009-01-14,16.34,16.5701,16.33,16.5701,900,10.9762684355427,11.1308363282611,10.9695510129995,11.1308363282611,1339.79959458534,0.0,1.0
2009-01-15,16.03,16.14,16.03,16.14,1100,10.7680283367043,10.8419199846792,10.7680283367043,10.8419199846792,1637.53283782654,0.0,1.0
2009-01-16,16.094,16.74,15.8,16.57,2300,10.8110198409806,11.2449653372695,10.6135276182114,11.1307691540356,3423.93229727368,0.0,1.0
2009-01-20,15.78,15.78,15.76,15.76,300,10.6000927731251,10.6000927731251,10.5866579280387,10.5866579280387,446.59986486178,0.0,1.0
2009-01-21,16.0,16.01,15.5,16.01,1600,10.7478760690748,10.754593491618,10.4120049419162,10.754593491618,2381.86594592951,0.0,1.0
2009-01-22,15.95,15.95,15.83,15.83,300,10.714288956359,10.714288956359,10.6336798858409,10.6336798858409,446.599864861781,0.0,1.0
2009-01-23,15.676,15.725,15.5,15.5,900,10.5302315786761,10.5631469491376,10.4120049419162,10.4120049419162,1339.79959458534,0.0,1.0
2009-01-26,16.12,16.12,15.93,15.93,300,10.8284851395929,10.8284851395929,10.7008541112726,10.7008541112726,446.599864861782,0.0,1.0
2009-01-27,16.14,16.19,16.13,16.15,1300,10.8419199846792,10.8755070973951,10.8352025621361,10.8486374072224,1935.26608106773,0.0,1.0
2009-01-28,16.54,16.55,16.54,16.55,300,11.1106168864061,11.1173343089493,11.1106168864061,11.1173343089493,446.599864861782,0.0,1.0
2009-01-29,16.54,16.54,16.54,16.54,0,11.1106168864061,11.1106168864061,11.1106168864061,11.1106168864061,0,0.0,1.0
2009-01-30,15.5,15.87,15.5,15.87,500,10.4120049419162,10.6605495760136,10.4120049419162,10.6605495760136,744.333108102973,0.0,1.0
2009-02-02,15.5,15.5,15.5,15.5,0,10.4120049419162,10.4120049419162,10.4120049419162,10.4120049419162,0,0.0,1.0
2009-02-03,15.5,15.5,15.5,15.5,100,10.4120049419162,10.4120049419162,10.4120049419162,10.4120049419162,148.866621620595,0.0,1.0
2009-02-04,15.5,15.5,15.5,15.5,0,10.4120049419162,10.4120049419162,10.4120049419162,10.4120049419162,0,0.0,1.0
2009-02-05,15.42,15.42,15.42,15.42,200,10.3582655615709,10.3582655615709,10.3582655615709,10.3582655615709,297.733243241187,0.0,1.0
2009-02-06,15.97,15.97,15.85,15.87,400,10.7277238014453,10.7277238014453,10.6471147309273,10.6605495760136,595.466486482377,0.0,1.0
2009-02-09,15.97,15.97,15.97,15.97,0,10.7277238014453,10.7277238014453,10.7277238014453,10.7277238014453,0,0.0,1.0
2009-02-10,15.95,15.95,15.95,15.95,100,10.714288956359,10.714288956359,10.714288956359,10.714288956359,148.866621620594,0.0,1.0
2009-02-11,15.95,15.95,15.95,15.95,0,10.714288956359,10.714288956359,10.714288956359,10.714288956359,0,0.0,1.0
2009-02-12,15.95,15.95,15.95,15.95,0,10.714288956359,10.714288956359,10.714288956359,10.714288956359,0,0.0,1.0
2009-02-13,15.37,15.67,15.37,15.45,300,10.324678448855,10.5262011251502,10.324678448855,10.3784178292004,446.599864861782,0.0,1.0
2009-02-17,14.8,14.95,14.8,14.95,200,9.94178536389422,10.0425467020418,9.94178536389422,10.0425467020418,297.733243241188,0.0,1.0
2009-02-18,15.0,15.0,14.8,14.8,1600,10.0761338147577,10.0761338147577,9.94178536389422,9.94178536389422,2381.86594592949,0.0,1.0
2009-02-19,14.2,15.04,13.7,14.9199,2900,9.53874001130391,10.1030035049303,9.20286888414532,10.0223272601868,4317.13202699723,0.0,1.0
2009-02-20,13.308,14.43,13.248,14.43,2900,8.93954592045299,9.69324072979686,8.89924138519396,9.69324072979686,4317.13202699723,0.0,1.0
2009-02-23,13.31,13.31,13.31,13.31,0,8.94088940496163,8.94088940496163,8.94088940496163,8.94088940496163,0,0.0,1.0
2009-02-24,14.65,14.65,14.65,14.65,100,9.84102402574664,9.84102402574664,9.84102402574664,9.84102402574664,148.866621620594,0.0,1.0
2009-02-25,14.7575,14.7575,14.7575,14.7575,300,9.91323631808574,9.91323631808574,9.91323631808574,9.91323631808574,446.599864861782,0.0,1.0
2009-02-26,14.66,14.79,14.0,14.16,1500,9.84774144828982,9.93506794135105,9.40439156044048,9.51187032113123,2232.99932430891,0.0,1.0
2009-02-27,14.38,14.38,14.38,14.38,200,9.65965361708101,9.65965361708101,9.65965361708101,9.65965361708101,297.733243241188,0.0,1.0
2009-03-02,13.71,13.8601,13.2,13.8601,600,9.2095863066885,9.3104148190615,8.86699775698674,9.3104148190615,893.199729723564,0.0,1.0
2009-03-03,14.26,15.24,13.89,15.24,2900,9.57904454656294,10.2373519557938,9.33049991246559,10.2373519557938,4317.13202699723,0.0,1.0
2009-03-04,14.57,14.57,14.05,14.05,1500,9.78728464540127,9.78728464540127,9.43797867315634,9.43797867315634,2232.99932430891,0.0,1.0
2009-03-05,13.362,14.01,13.35,14.01,1900,8.97582000218612,9.41110898298365,8.96775909513431,9.41110898298365,2828.46581079129,0.0,1.0
2009-03-06,13.0,13.23,12.48,13.23,1300,8.7326493061233,8.88715002461625,8.38334333387837,8.88715002461625,1935.26608106772,0.0,1.0
2009-03-09,12.82,13.99,11.36,13.99,44700,8.61173570034621,9.39767413789731,7.63099200904313,9.39767413789731,66543.3798644055,0.0,1.0
2009-03-10,13.7,14.35,13.15,13.39,68400,9.20286888414532,9.63950134945149,8.83341064427088,8.994628785307,101824.769188486,0.0,1.0
2009-03-11,13.62,15.11,13.62,15.11,2200,9.14912950379995,10.1500254627325,9.14912950379995,10.1500254627325,3275.06567565307,0.0,1.0
2009-03-12,14.16,14.16,13.2,13.2,1100,9.51187032113123,9.51187032113123,8.86699775698674,8.86699775698674,1637.53283782653,0.0,1.0
2009-03-13,14.8,15.5,14.132,15.09,1204900,9.94178536389422,10.4120049419162,9.49306153801034,10.1365906176462,1793693.92390654,0.0,1.0
2009-03-16,15.0,15.43,14.56,14.89,406600,10.0761338147577,10.364982984114,9.7805672228581,10.0022421667828,605291.683509332,0.0,1.0
2009-03-17,14.8,15.78,14.45,15.78,52200,9.94178536389422,10.6000927731251,9.70667557488321,10.6000927731251,77708.3764859501,0.0,1.0
2009-03-18,14.99,16.45,14.63,14.63,3900,10.0694163922145,11.0501600835176,9.8275891806603,9.8275891806603,5805.79824320316,0.0,1.0
2009-03-19,15.68,15.68,15.0,15.0,4700,10.5329185476933,10.5329185476933,10.0761338147577,10.0761338147577,6996.73121616794,0.0,1.0
2009-03-20,15.97,16.21,15.46,15.77,72600,10.7277238014453,10.8889419424814,10.3851352517436,10.5933753505819,108077.167296551,0.0,1.0
2009-03-23,15.446,17.44,15.42,17.44,6200,10.3757308601831,11.7151849152916,10.3582655615709,11.7151849152916,9229.73054047684,0.0,1.0
2009-03-24,16.0,16.59,15.07,15.07,6000,10.7478760690748,11.144203999122,10.1231557725599,10.1231557725599,8931.99729723566,0.0,1.0
2009-03-25,16.02,18.05,15.87,17.45,383200,10.7613109141612,12.124947690425,10.6605495760136,11.7219023378347,570456.894050115,0.0,1.0
2009-03-26,16.37,17.44,15.35,17.44,17600,10.9964207031722,11.7151849152916,10.3112436037687,11.7151849152916,26200.5254052245,0.0,1.0
2009-03-27,15.07,16.45,15.07,16.3892,7200,10.1231557725599,11.0501600835176,10.1231557725599,11.0093181544551,10718.3967566827,0.0,1.0
2009-03-30,14.59,15.41,14.0,14.0,7200,9.80071949048761,10.3515481390277,9.40439156044048,9.40439156044048,10718.3967566828,0.0,1.0
2009-03-31,15.43,15.87,14.96,15.35,12500,10.364982984114,10.6605495760136,10.049264124585,10.3112436037687,18608.3277025743,0.0,1.0
2009-04-01,15.464,16.0,15.4,15.566,5000,10.3878222207608,10.7478760690748,10.3448307164845,10.4563399307012,7443.33108102972,0.0,1.0
2009-04-02,16.2,17.8,14.71,15.37,8100,10.8822245199383,11.9570121268458,9.88132856100567,10.324678448855,12058.1963512681,0.0,1.0
2009-04-03,17.12,17.76,16.644,16.97,9900,11.5002273939101,11.9301424366731,11.1804780808551,11.3994660557625,14737.7955404388,0.0,1.0
2009-04-06,17.74,18.56,16.82,18.44,11700,11.9167075915867,12.4675362401268,11.2987047176149,12.3869271696087,17417.3947296095,0.0,1.0
2009-04-07,16.56,17.48,16.55,17.24,2900,11.1240517314925,11.7420546054643,11.1173343089493,11.5808364644281,4317.13202699721,0.0,1.0
2009-04-08,16.22,17.86,16.08,16.87,6300,10.8956593650246,11.9973166621048,10.8016154494202,11.3322918303308,9378.59716209743,0.0,1.0
2009-04-09,17.41,17.89,17.21,17.3,3200,11.6950326476621,12.0174689297343,11.5606841967986,11.6211409996872,4763.73189185899,0.0,1.0
2009-04-13,17.58,18.86,16.92,16.92,4100,11.809228830896,12.669058916422,11.3658789430466,11.3658789430466,6103.53148644434,0.0,1.0
2009-04-14,18.02,18.56,17.67,18.15,6800,12.1047954227955,12.4675362401268,11.8696856337845,12.1921219158568,10122.9302702004,0.0,1.0
2009-04-15,17.8,18.8,17.69,17.7,2600,11.9570121268458,12.6287543811629,11.8831204788709,11.889837901414,3870.53216213543,0.0,1.0
2009-04-16,18.35,19.46,17.99,19.16,6900,12.3264703667202,13.0721042690123,12.084643155166,12.8705815927171,10271.796891821,0.0,1.0
2009-04-17,18.31,18.71,18.06,18.48,5900,12.2996006765475,12.5682975782744,12.1316651129682,12.4137968597814,8783.13067561505,0.0,1.0
2009-04-20,17.434,18.23,17.337,18.23,7500,11.7111544617657,12.2458612962021,11.6459954630969,12.2458612962021,11164.9966215445,0.0,1.0
2009-04-21,17.51,17.84,17.365,17.53,4600,11.7622068730938,11.9838818170184,11.6648042462178,11.7756417181801,6847.86459454731,0.0,1.0
2009-04-22,18.1,18.86,17.04,17.04,4600,12.1585348031409,12.669058916422,11.4464880135647,11.4464880135647,6847.86459454733,0.0,1.0
2009-04-23,18.76,19.36,18.36,18.52,7300,12.6018846909902,13.0049300435805,12.3331877892634,12.4406665499541,10867.2633783034,0.0,1.0
2009-04-24,19.16,20.0917,19.08,19.2,4800,12.8705815927171,13.4964438510644,12.8168422123717,12.8974512828898,7145.59783778852,0.0,1.0
2009-04-27,19.102,20.46,18.5,19.01,26700,12.8316205419667,13.7438465233294,12.4272317048678,12.7698202545695,39747.3879726986,0.0,1.0
2009-04-28,18.9,19.04,18.4325,19.04,3600,12.6959286065946,12.789972522199,12.3818891027014,12.789972522199,5359.1983783414,0.0,1.0
2009-04-29,19.35,19.86,19.21,19.2275,1335700,12.9982126210374,13.3408011707391,12.904168705433,12.9159241948835,1988411.46498627,0.0,1.0
2009-04-30,20.32,20.6,20.0101,20.16,37800,13.649802607725,13.8378904389338,13.4416296831121,13.5423238470343,56271.5829725847,0.0,1.0
2009-05-01,20.4,20.6,20.0128,20.57,10200,13.7035419880704,13.8378904389338,13.4434433871988,13.8177381713043,15184.3954053006,0.0,1.0
2009-05-04,21.35,21.86,20.0,21.86,222900,14.3416971296717,14.6842856793735,13.4348450863435,14.6842856793735,331823.699592305,0.0,1.0
2009-05-05,22.174,22.4,21.34,22.13,25600,14.8952127472291,15.0470264967048,14.3349797071286,14.8656560880391,38109.855134872,0.0,1.0
2009-05-06,22.5,23.46,21.948,23.46,15600,15.1142007221365,15.759073286281,14.7433989977534,15.759073286281,23223.1929728126,0.0,1.0
2009-05-07,21.49,23.86,21.49,22.99,16100,14.4357410452761,16.0277701880078,14.4357410452761,15.4433544267519,23967.5260809157,0.0,1.0
2009-05-08,22.0899,22.2,21.6,22.1,2694900,14.838719223641,14.9126780458413,14.509632693251,14.8455038204096,4011806.58605339,0.0,1.0
2009-05-11,21.5,23.08,21.25,22.14,58800,14.4424584678193,15.5038112296404,14.27452290424,14.8723735105823,87533.5735129093,0.0,1.0
2009-05-12,21.6799,22.1499,21.2429,21.4299,137900,14.563304899371,14.8790237589,14.2697535342344,14.3953693357917,205287.071214799,0.0,1.0
2009-05-13,20.4999,21.95,20.048,21.09,150200,13.7706490392767,14.744742482262,13.4670887145508,14.1670441435493,223597.665674132,0.0,1.0
2009-05-14,20.47,21.09,19.94,20.33,27200,13.7505639458726,14.1670441435493,13.3945405510845,13.6565200302682,40491.7210808016,0.0,1.0
2009-05-15,19.81,21.8599,19.58,21.8599,90100,13.3072140580233,14.6842185051481,13.1527133395303,14.6842185051481,134128.826080155,0.0,1.0
2009-05-18,20.89,20.89,19.75,19.75,9000,14.0326956926858,14.0326956926858,13.2669095227642,13.2669095227642,13397.9959458535,0.0,1.0
2009-05-19,21.5099,22.26,20.89,20.89,48700,14.449108716137,14.9529825811004,14.0326956926858,14.0326956926858,72498.0447292295,0.0,1.0
2009-05-20,21.46,21.7771,21.38,21.52,13300,14.4155887776466,14.6285982464906,14.3618493973012,14.4558933129056,19799.260675539,0.0,1.0
2009-05-21,21.3,21.46,20.4,20.92,1299000,14.3081100169559,14.4155887776466,13.7035419880704,14.0528479603153,1933777.41485151,0.0,1.0
2009-05-22,22.0,22.34,21.05,21.62,27200,14.7783295949779,15.0067219614457,14.1401744533766,14.5230675383374,40491.7210808015,0.0,1.0
2009-05-26,21.64,22.5,20.76,21.5,19700,14.5365023834237,15.1142007221365,13.9453691996246,14.4424584678193,29326.724459257,0.0,1.0
2009-05-27,20.94,22.11,20.94,22.11,40700,14.0662828054017,14.8522212429528,14.0662828054017,14.8522212429528,60588.7149995817,0.0,1.0
2009-05-28,21.47,21.82,20.82,21.63,9400,14.4223062001898,14.6574159892008,13.9856737348836,14.5297849608805,13993.4624323358,0.0,1.0
2009-05-29,21.7,21.94,21.48,21.54,7200,14.5768069186827,14.7380250597189,14.429023622733,14.469328157992,10718.3967566828,0.0,1.0
2009-06-01,22.1901,23.16,21.66,22.0001,38600,14.9060277975236,15.5575506099858,14.5499372285101,14.7783967692033,57462.5159455492,0.0,1.0
2009-06-02,22.32,25.27,21.8192,22.65,18200,14.9932871163594,16.9749267665951,14.6568785953973,15.2149620602841,27093.7251349481,0.0,1.0
2009-06-03,21.06,22.25,21.0,22.25,10900,14.1468918759197,14.9462651585572,14.1065873406607,14.9462651585572,16226.4617566448,0.0,1.0
2009-06-04,22.16,22.44,21.44,21.55,21900,14.8858083556686,15.0738961868775,14.4021539325603,14.4760455805352,32601.7901349102,0.0,1.0
2009-06-05,22.04,22.47,21.61,22.3,6800,14.8051992851506,15.094048454507,14.5163501157942,14.979852271273,10122.9302702004,0.0,1.0
2009-06-08,22.0,22.53,21.02,21.57,16300,14.7783295949779,15.134352989766,14.1200221857471,14.4894804256215,24265.2593241568,0.0,1.0
2009-06-09,21.69,21.9899,21.31,21.58,9400,14.5700894961396,14.7715449982093,14.314827439499,14.4961978481647,13993.4624323358,0.0,1.0
2009-06-10,22.04,22.6,21.53,21.9709,19800,14.8051992851506,15.1813749475682,14.4626107354488,14.7587818953773,29475.5910808776,0.0,1.0
2009-06-11,22.29,22.54,21.53,21.53,10100,14.9731348487299,15.1410704123092,14.4626107354488,14.4626107354488,15035.52878368,0.0,1.0
2009-06-12,21.794,22.41,21.38,21.4528,8700,14.6399506905886,15.0537439192479,14.3618493973012,14.4107522334155,12951.3960809916,0.0,1.0
2009-06-15,20.71,21.06,20.62,21.06,7700,13.9117820869087,14.1468918759197,13.8513252840202,14.1468918759197,11462.7298647858,0.0,1.0
2009-06-16,21.2,21.54,20.89,21.052,26700,14.2409357915242,14.469328157992,14.0326956926858,14.1415179378852,39747.3879726985,0.0,1.0
2009-06-17,20.96,21.47,20.43,20.56,20100,14.079717650488,14.4223062001898,13.7236942556999,13.8110207487612,29922.1909457395,0.0,1.0
2009-06-18,20.57,21.25,20.5499,21.2,14500,13.8177381713043,14.27452290424,13.8042361519926,14.2409357915242,21585.6601349862,0.0,1.0
2009-06-19,20.9475,21.68,20.93,21.18,6900,14.0713208723091,14.5633720735964,14.0595653828585,14.2275009464378,10271.796891821,0.0,1.0
2009-06-22,20.2,20.5,20.11,20.162,9600,13.569193537207,13.7707162135021,13.5087367343184,13.5436673315429,14291.195675577,0.0,1.0
2009-06-23,20.04,20.7,20.03,20.1,11200,13.4617147765162,13.9050646643656,13.4549973539731,13.5020193117753,16673.0616215066,0.0,1.0
2009-06-24,20.41,20.9897,18.7301,19.23,13800,13.7102594106136,14.0996683954412,12.5817995975862,12.9176035505193,20543.5937836419,0.0,1.0
2009-06-25,20.74,21.11,20.28,20.7111,9200,13.9319343545382,14.1804789886356,13.6229329175523,13.9125210033885,13695.7291890947,0.0,1.0
2009-06-26,21.21,21.4,20.85,20.96,2800,14.2476532140673,14.3752842423876,14.0058260025131,14.079717650488,4168.26540537664,0.0,1.0
2009-06-29,21.13,21.49,20.37,21.49,15100,14.1939138337219,14.4357410452761,13.6833897204409,14.4357410452761,22478.8598647098,0.0,1.0
2009-06-30,20.56,20.86,20.52,20.86,3000,13.8110207487612,14.0125434250563,13.7841510585885,14.0125434250563,4465.99864861781,0.0,1.0
2009-07-01,20.98,20.99,19.97,20.68,9900,14.0931524955744,14.0998699181175,13.414692818714,13.8916298192792,14737.7955404388,0.0,1.0
2009-07-02,20.1701,20.4425,20.05,20.33,3700,13.5491084438029,13.7320910338789,13.4684321990594,13.6565200302682,5508.06499996197,0.0,1.0
2009-07-06,19.86,20.0,19.5,19.83,271700,13.3408011707391,13.4348450863435,13.098973959185,13.3206489031096,404470.610943155,0.0,1.0
2009-07-07,19.768,20.08,19.57,19.89,62500,13.279000883342,13.4885844666889,13.1459959169872,13.3609534383687,93041.6385128709,0.0,1.0
2009-07-08,19.37,19.86,18.96,19.46,57100,13.0116474661237,13.3408011707391,12.7362331418537,13.0721042690123,85002.8409453593,0.0,1.0
2009-07-09,19.94,20.07,19.45,19.86,8300,13.3945405510845,13.4818670441457,13.0653868464691,13.3408011707391,12355.9295945093,0.0,1.0
2009-07-10,19.58,19.8,19.54,19.8,2800,13.1527133395303,13.3004966354801,13.1258436493576,13.3004966354801,4168.26540537664,0.0,1.0
2009-07-13,19.6901,19.778,19.22,19.22,18200,13.2266721617306,13.2857183058851,12.9108861279761,12.9108861279761,27093.7251349482,0.0,1.0
2009-07-14,20.104,20.2791,19.8112,19.825,12200,13.5047062807925,13.6223283495235,13.3080201487285,13.317290191838,18161.7278377125,0.0,1.0
2009-07-15,20.836,20.97,20.58,20.58,16200,13.9964216109527,14.0864350730312,13.8244555938475,13.8244555938475,24116.3927025362,0.0,1.0
2009-07-16,21.2184,21.29,20.31,20.74,11300,14.2532958490036,14.3013925944127,13.6430851851819,13.9319343545382,16821.9282431271,0.0,1.0
2009-07-17,21.26,21.51,21.0125,21.51,10300,14.2812403267832,14.4491758903625,14.1149841188397,14.4491758903625,15333.2620269212,0.0,1.0
2009-07-20,21.92,22.4,21.46,21.81,7900,14.7245902146325,15.0470264967048,14.4155887776466,14.6506985666576,11760.4631080269,0.0,1.0
2009-07-21,21.3,22.8,21.3,22.8,9600,14.3081100169559,15.3157233984316,14.3081100169559,15.3157233984316,14291.195675577,0.0,1.0
2009-07-22,21.7,21.98,20.83,21.01,12900,14.5768069186827,14.7648947498915,13.9923911574268,14.1133047632039,19203.7941890567,0.0,1.0
2009-07-23,22.362,22.63,21.83,22.05,12100,15.0215002910407,15.2015272151977,14.664133411744,14.8119167076938,18012.8612160919,0.0,1.0
2009-07-24,22.36,22.67,22.158,22.21,12100,15.0201568065321,15.2283969053704,14.88446487116,14.9193954683845,18012.8612160918,0.0,1.0
2009-07-27,22.32,22.465,22.09,22.3112,15500,14.9932871163594,15.0906897432354,14.8387863978664,14.9873757845214,23074.3263511921,0.0,1.0
2009-07-28,22.27,22.4288,21.99,22.4288,9700,14.9597000036435,15.0663726736291,14.7716121724347,15.0663726736291,14440.0622971976,0.0,1.0
2009-07-29,21.82,22.51,21.53,22.51,9000,14.6574159892008,15.1209181446797,14.4626107354488,15.1209181446797,13397.9959458535,0.0,1.0
2009-07-30,22.91,22.93,21.83,21.83,20400,15.3896150464065,15.4030498914929,14.664133411744,14.664133411744,30368.7908106012,0.0,1.0
2009-07-31,22.86,23.4,22.43,23.05,91300,15.3560279336907,15.7187687510219,15.0671787643343,15.4836589620109,135915.225539602,0.0,1.0
2009-08-03,23.55,23.76,23.08,23.33,49300,15.8195300891695,15.9605959625761,15.5038112296404,15.6717467932197,73391.2444589529,0.0,1.0
2009-08-04,23.9567,24.29,23.08,23.42,73000,16.0927276640003,16.3166193573642,15.5038112296404,15.7322035961083,108672.633783034,0.0,1.0
2009-08-05,23.662,24.05,23.39,24.05,12700,15.894765221653,16.1554012163281,15.7120513284788,16.1554012163281,18906.0609458155,0.0,1.0
2009-08-06,23.15,23.81,23.12,23.24,7700,15.5508331874426,15.994183075292,15.5306809198131,15.6112899903312,11462.7298647858,0.0,1.0
2009-08-07,23.8892,24.25,23.206,23.25,32700,16.0473850618339,16.2897496671915,15.5884507536844,15.6180074128744,48679.3852699342,0.0,1.0
2009-08-10,23.322,24.0,23.01,23.87,12500,15.6663728551852,16.1218141036122,15.4567892718382,16.034487610551,18608.3277025742,0.0,1.0
2009-08-11,23.25,23.25,22.66,23.0,24100,15.6180074128744,15.6180074128744,15.2216794828272,15.4500718492951,35876.8558105631,0.0,1.0
2009-08-12,23.42,24.2,23.08,23.08,8600,15.7322035961083,16.2561625544757,15.5038112296404,15.5038112296404,12802.5294593711,0.0,1.0
2009-08-13,23.43,24.15,23.1,23.72,85500,15.7389210186515,16.2225754417598,15.5172460747268,15.9337262724034,127280.961485608,0.0,1.0
2009-08-14,23.198,23.73,22.98,23.73,11600,15.5830768156499,15.9404436949466,15.4366370042087,15.9404436949466,17268.5281079889,0.0,1.0
2009-08-17,22.419,23.0,22.0,23.0,28900,15.0597895995368,15.4500718492951,14.7783295949779,15.4500718492951,43022.4536483516,0.0,1.0
2009-08-18,22.88,23.06,22.4,22.4,23200,15.369462778777,15.4903763845541,15.0470264967048,15.0470264967048,34537.0562159778,0.0,1.0
2009-08-19,22.826,23.14,22.35,22.35,17100,15.3331886970439,15.5441157648995,15.0134393839889,15.0134393839889,25456.1922971215,0.0,1.0
2009-08-20,23.14,23.25,23.0,23.1286,5200,15.5441157648995,15.6180074128744,15.4500718492951,15.5364579032003,7741.06432427087,0.0,1.0
2009-08-21,23.7099,25.12,23.44,23.48,34800,15.9269416756348,16.8741654284475,15.7456384411946,15.7725081313673,51805.5843239668,0.0,1.0
2009-08-24,23.47,24.4,23.47,24.4,25700,15.7657907088241,16.3905110053391,15.7657907088241,16.3905110053391,38258.7217564928,0.0,1.0
2009-08-25,23.87,23.96,23.12,23.96,39500,16.034487610551,16.0949444134396,15.5306809198131,16.0949444134396,58802.3155401347,0.0,1.0
2009-08-26,23.61,23.88,23.5,23.88,17700,15.8598346244285,16.0412050330942,15.7859429764537,16.0412050330942,26349.3920268452,0.0,1.0
2009-08-27,23.9,23.98,23.2352,23.96,5900,16.0546398781805,16.1083792585259,15.6080656275105,16.0949444134396,8783.13067561506,0.0,1.0
2009-08-28,24.22,24.4,23.74,24.4,79900,16.269597399562,16.3905110053391,15.9471611174898,16.3905110053391,118944.430674855,0.0,1.0
2009-08-31,23.97,24.06,23.89,23.91,8200,16.1016618359827,16.1621186388713,16.0479224556374,16.0613573007237,12207.0629728887,0.0,1.0
2009-09-01,23.0,24.068,22.9,23.64,37600,15.4500718492951,16.1674925769058,15.3828976238634,15.8799868920581,55973.8497293432,0.0,1.0
2009-09-02,23.183,23.52,22.8,22.8,30700,15.5730006818351,15.79937782154,15.3157233984316,15.3157233984316,45702.0528375224,0.0,1.0
2009-09-03,23.67,23.67,23.456,23.456,9300,15.9001391596876,15.9001391596876,15.7563863172637,15.7563863172637,13844.5958107152,0.0,1.0
2009-09-04,24.331,24.46,23.675,23.72,13700,16.3441607897912,16.4308155405982,15.9034978709592,15.9337262724034,20394.7271620214,0.0,1.0
2009-09-08,24.9,24.91,24.6992,24.81,9100,16.7263821324977,16.7330995550409,16.5914962878308,16.6659253296092,13546.8625674741,0.0,1.0
2009-09-09,25.1828,25.62,24.83,24.88,24200,16.9163508420186,17.2100365556061,16.6793601746955,16.7129472874114,36025.7224321838,0.0,1.0
2009-09-10,25.7299,25.75,25.0733,25.08,10800,17.2838610293555,17.2973630486673,16.8427950651709,16.8472957382748,16077.5951350242,0.0,1.0
2009-09-11,25.58,25.93,25.4,25.93,15100,17.1831668654334,17.4182766544444,17.0622532596563,17.4182766544444,22478.8598647097,0.0,1.0
2009-09-14,25.8,26.0,24.92,24.92,24500,17.3309501613832,17.4652986122466,16.7398169775841,16.7398169775841,36472.3222970455,0.0,1.0
2009-09-15,26.2901,26.49,25.75,25.99,13400,17.660171040224,17.794452316862,17.2973630486673,17.4585811897034,19948.1272971596,0.0,1.0
2009-09-16,26.38,27.18,26.1,27.02,114800,17.7205606688871,18.2579544723409,17.5324728376783,18.1504757116501,170898.881620442,0.0,1.0
2009-09-17,26.25,26.69,26.0,26.42,19700,17.6332341758259,17.9288007677255,17.4652986122466,17.7474303590598,29326.724459257,0.0,1.0
2009-09-18,26.2799,26.98,25.78,26.57,11000,17.65331926923,18.1236060214774,17.3175153162968,17.8481916972074,16375.3283782653,0.0,1.0
2009-09-21,25.754,26.65,25.5,25.75,12100,17.3000500176846,17.9019310775528,17.129427485088,17.2973630486673,18012.8612160918,0.0,1.0
2009-09-22,26.32,26.57,26.1705,26.1705,13400,17.6802561336281,17.8481916972074,17.5798306666077,17.5798306666077,19948.1272971596,0.0,1.0
2009-09-23,26.32,26.65,26.28,26.56,13300,17.6802561336281,17.9019310775528,17.6533864434554,17.8414742746642,19799.260675539,0.0,1.0
2009-09-24,25.625,26.27,25.36,26.27,15800,17.2133952668777,17.6466690209122,17.0353835694836,17.6466690209122,23520.9262160538,0.0,1.0
2009-09-25,25.82,26.0,24.83,25.95,16900,17.3443850064695,17.4652986122466,16.6793601746955,17.4317114995307,25158.4590538804,0.0,1.0
2009-09-28,25.7601,26.15,25.65,26.0,21100,17.3041476454359,17.5660599503942,17.2301888232356,17.4652986122466,31410.8571619454,0.0,1.0
2009-09-29,25.75,26.042,25.75,25.879,10600,17.2973630486673,17.4935117869279,17.2973630486673,17.3840177994742,15779.861891783,0.0,1.0
2009-09-30,25.88,26.25,25.47,25.84,4200,17.3846895417285,17.6332341758259,17.1092752174585,17.3578198515559,6252.39810806496,0.0,1.0
2009-10-01,24.9,25.5799,24.8,25.5799,26000,16.7263821324977,17.183099691208,16.659207907066,17.183099691208,38705.3216213545,0.0,1.0
2009-10-02,25.11,25.36,24.24,24.56,141900,16.8674480059043,17.0353835694836,16.2830322446484,16.4979897660299,211241.736079623,0.0,1.0
2009-10-05,25.89,25.89,24.77,24.77,23800,17.3914069642717,17.3914069642717,16.6390556394365,16.6390556394365,35430.2559457014,0.0,1.0
2009-10-06,25.9001,26.26,25.75,26.26,28200,17.3981915610403,17.6399515983691,17.2973630486673,17.6399515983691,41980.3872970075,0.0,1.0
2009-10-07,25.8,26.13,25.66,26.13,13400,17.3309501613832,17.5526251053078,17.2369062457788,17.5526251053078,19948.1272971596,0.0,1.0
2009-10-08,26.45,26.74,26.21,26.21,35100,17.7675826266893,17.9623878804413,17.6063644856532,17.6063644856532,52252.1841888286,0.0,1.0
2009-10-09,26.16,26.455,26.0383,26.45,12500,17.5727773729373,17.7709413379609,17.4910263405869,17.7675826266893,18608.3277025743,0.0,1.0
2009-10-12,26.14,26.8,25.97,26.4899,53400,17.559342527851,18.0026924157003,17.4451463446171,17.7943851426366,79494.7759453972,0.0,1.0
2009-10-13,26.33,26.41,25.87,25.87,11200,17.6869735561713,17.7407129365166,17.3779721191854,17.3779721191854,16673.0616215065,0.0,1.0
2009-10-14,26.656,26.99,26.6,26.99,16300,17.9059615310787,18.1303234440206,17.8683439648369,18.1303234440206,24265.2593241568,0.0,1.0
2009-10-15,26.41,26.75,26.18,26.75,22800,17.7407129365166,17.9691053029845,17.5862122180237,17.9691053029845,33941.5897294955,0.0,1.0
2009-10-16,26.261,26.49,25.36,26.49,16700,17.6406233406234,17.794452316862,17.0353835694836,17.794452316862,24860.7258106392,0.0,1.0
2009-10-19,26.6916,26.72,26.26,26.62,15600,17.9298755553324,17.948953035355,17.6399515983691,17.8817788099233,23223.1929728126,0.0,1.0
2009-10-20,26.2,26.72,26.06,26.72,20700,17.59964706311,17.948953035355,17.5056031475056,17.948953035355,30815.390675463,0.0,1.0
2009-10-21,26.37,26.828,26.35,26.35,20500,17.713843246344,18.0215011988212,17.7004084012576,17.7004084012576,30517.6574322217,0.0,1.0
2009-10-22,26.5891,26.5891,25.79,26.41,9500,17.8610219742648,17.8610219742648,17.32423273884,17.7407129365166,14142.3290539565,0.0,1.0
2009-10-23,25.81,26.65,25.81,26.59,10000,17.3376675839263,17.9019310775528,17.3376675839263,17.8616265422937,14886.6621620594,0.0,1.0
2009-10-26,25.555,26.3499,25.41,25.89,31000,17.1663733090755,17.7003412270322,17.0689706821995,17.3914069642717,46148.652702384,0.0,1.0
2009-10-27,24.57,25.4,24.34,25.4,41000,16.504707188573,17.0622532596563,16.3502064700801,17.0622532596563,61035.3148644437,0.0,1.0
2009-10-28,23.3664,24.37,23.3,24.08,72300,15.6961982112769,16.3703587377096,15.6515945255902,16.1755534839576,107630.567431689,0.0,1.0
2009-10-29,24.17,24.29,23.64,23.64,58300,16.2360102868462,16.3166193573642,15.8799868920581,15.8799868920581,86789.2404048061,0.0,1.0
2009-10-30,23.404,24.3914,23.27,24.24,32400,15.7214557200392,16.384734021952,15.6314422579607,16.2830322446484,48232.7854050725,0.0,1.0
2009-11-02,23.54,24.0,23.13,23.63,64500,15.8128126666263,16.1218141036122,15.5373983423563,15.8732694695149,96018.9709452834,0.0,1.0
2009-11-03,23.76,24.015,23.31,23.32,65400,15.9605959625761,16.131890237427,15.6583119481334,15.6650293706766,97358.7705398686,0.0,1.0
2009-11-04,24.5,24.5396,24.08,24.2,8700,16.4576852307708,16.4842862240418,16.1755534839576,16.2561625544757,12951.3960809917,0.0,1.0
2009-11-05,24.301,24.5263,24.18,24.24,6000,16.3240085221617,16.4753520520594,16.2427277093893,16.2830322446484,8931.99729723565,0.0,1.0
2009-11-06,24.55,24.7181,24.15,24.15,7300,16.4912723434867,16.6041922164374,16.2225754417598,16.2225754417598,10867.2633783034,0.0,1.0
2009-11-09,25.33,25.6468,24.9,24.9,8100,17.0152313018541,17.2280392480218,16.7263821324977,16.7263821324977,12058.1963512681,0.0,1.0
2009-11-10,25.29,25.45,25.0,25.44,20200,16.9883616116814,17.0958403723722,16.7935563579294,17.089122949829,30071.05756736,0.0,1.0
2009-11-11,25.37,25.7334,25.22,25.61,12800,17.0421009920268,17.2862121272456,16.9413396538792,17.2033191330629,19054.927567436,0.0,1.0
2009-11-12,25.01,25.5,25.01,25.29,6600,16.8002737804726,17.129427485088,16.8002737804726,16.9883616116814,9825.1970269592,0.0,1.0
2009-11-13,25.51,25.69,25.28,25.4,7500,17.1361449076312,17.2570585134083,16.9816441891382,17.0622532596563,11164.9966215445,0.0,1.0
2009-11-16,25.87,25.9895,25.57,25.75,6300,17.3779721191854,17.4582453185763,17.1764494428902,17.2973630486673,9378.59716209741,0.0,1.0
2009-11-17,25.73,25.76,25.39,25.57,31800,17.283928203581,17.3040804712105,17.0555358371131,17.1764494428902,47339.5856753488,0.0,1.0
2009-11-18,25.62,25.9999,25.45,25.85,14800,17.2100365556061,17.4652314380212,17.0958403723722,17.364537274099,22032.2599998479,0.0,1.0
2009-11-19,25.1,25.3,24.72,25.3,11300,16.8607305833611,16.9950790342246,16.6054685267206,16.9950790342246,16821.9282431272,0.0,1.0
2009-11-20,24.77,25.0,24.6,25.0,8300,16.6390556394365,16.7935563579294,16.5248594562026,16.7935563579294,12355.9295945093,0.0,1.0
2009-11-23,24.93,25.44,24.93,25.39,11000,16.7465344001272,17.089122949829,16.7465344001272,17.0555358371131,16375.3283782654,0.0,1.0
2009-11-24,24.87,25.13,24.7,24.88,6800,16.7062298648682,16.8808828509907,16.5920336816343,16.7129472874114,10122.9302702004,0.0,1.0
2009-11-25,25.1814,25.32,25.02,25.14,11200,16.9154104028626,17.0085138793109,16.8069912030158,16.8876002735338,16673.0616215065,0.0,1.0
2009-11-27,24.73,24.74,24.23,24.65,19900,16.6121859492638,16.618903371807,16.2763148221052,16.5584465689184,29624.4577024982,0.0,1.0
2009-11-30,24.3801,24.5792,24.16,24.46,5300,16.3771433344782,16.5108872173128,16.229292864303,16.4308155405982,7889.93094589148,0.0,1.0
2009-12-01,25.19,25.3,24.76,24.76,9200,16.9211873862497,16.9950790342246,16.6323382168933,16.6323382168933,13695.7291890946,0.0,1.0
2009-12-02,25.18,25.34,25.03,25.14,17000,16.9144699637065,17.0219487243973,16.8137086255589,16.8876002735338,25307.325675501,0.0,1.0
2009-12-03,25.05,25.32,24.9907,25.2,16200,16.8271434706453,17.0085138793109,16.7873091549643,16.9279048087929,24116.3927025362,0.0,1.0
2009-12-04,24.82,25.28,24.64,24.95,17700,16.6726427521523,16.9816441891382,16.5517291463752,16.7599692452136,26349.3920268452,0.0,1.0
2009-12-07,24.4601,24.9199,24.43,24.91,20900,16.4308827148236,16.7397498033586,16.4106632729686,16.7330995550409,31113.1239187041,0.0,1.0
2009-12-08,24.06,24.59,23.98,24.59,8000,16.1621186388713,16.5181420336594,16.1083792585259,16.5181420336594,11909.3297296475,0.0,1.0
2009-12-09,24.05,24.17,23.76,24.06,13500,16.1554012163281,16.2360102868462,15.9605959625761,16.1621186388713,20096.9939187802,0.0,1.0
2009-12-10,23.99,24.29,23.95,24.21,11400,16.1150966810691,16.3166193573642,16.0882269908964,16.2628799770189,16970.7948647477,0.0,1.0
2009-12-11,24.25,24.2699,24.0,24.2,10000,16.2897496671915,16.3031173380525,16.1218141036122,16.2561625544757,14886.6621620594,0.0,1.0
2009-12-14,24.64,24.64,24.2712,24.61,9400,16.5517291463752,16.5517291463752,16.3039906029831,16.5315768787457,13993.4624323359,0.0,1.0
2009-12-15,24.32,25.03,24.23,25.03,170300,16.3367716249937,16.8137086255589,16.2763148221052,16.8137086255589,253519.856619872,0.0,1.0
2009-12-16,24.22,24.47,24.21,24.21,7500,16.269597399562,16.4375329631413,16.2628799770189,16.2628799770189,11164.9966215446,0.0,1.0
2009-12-17,23.77,24.08,23.71,23.9,64300,15.9673133851193,16.1755534839576,15.9270088498603,16.0546398781805,95721.2377020419,0.0,1.0
2009-12-18,23.97,23.97,23.7001,23.79,8800,16.1016618359827,16.1016618359827,15.9203586015425,15.9807482302056,13100.2627026123,0.0,1.0
2009-12-21,23.72,24.04,23.72,24.04,11900,15.9337262724034,16.1486837937849,15.9337262724034,16.1486837937849,17715.1279728507,0.0,1.0
2009-12-22,23.7,23.85,23.66,23.81,37400,15.9202914273171,16.0210527654647,15.8934217371444,15.994183075292,55676.1164861021,0.0,1.0
2009-12-23,23.5,23.74,23.17,23.5,13900,16.1305467529184,16.2952842516716,15.9040326921327,16.1305467529184,20250.398514291,0.513,1.0
2009-12-24,23.498,23.57,23.47,23.53,4900,16.1291739404288,16.1785951900547,16.1099545655742,16.1511389402625,7138.62969208818,0.0,1.0
2009-12-28,23.56,23.66,23.49,23.53,23600,16.1717311276067,16.2403717520872,16.1236826904703,16.1511389402625,34381.9715782207,0.0,1.0
2009-12-29,23.73,24.31,23.59,24.31,10700,16.2884201892235,16.6865358112105,16.1923233149508,16.6865358112105,15588.4362663967,0.0,1.0
2009-12-30,23.56,23.64,23.4701,23.481,5800,16.1717311276067,16.2266436271911,16.1100232061987,16.1175050342671,8449.80657430847,0.0,1.0
2009-12-31,23.45,23.75,22.62,23.54,37000,16.0962264406781,16.3021483141196,15.5265092574899,16.1580030027106,53903.9384912783,0.0,1.0
2010-01-04,24.36,24.38,23.75,23.75,61000,16.7208561234507,16.7345842483468,16.3021483141196,16.3021483141196,88868.6553504858,0.0,1.0
2010-01-05,24.8201,25.04,24.43,24.43,17300,17.0366716366855,17.1876123699181,16.7689045605871,16.7689045605871,25203.7334026787,0.0,1.0
2010-01-06,25.07,25.18,24.82,25.18,17800,17.2082045572623,17.2837092441908,17.036602996061,17.2837092441908,25932.1650039122,0.0,1.0
2010-01-07,25.1099,25.1099,24.73,24.73,7000,17.23559216643,17.23559216643,16.9748264340286,16.9748264340286,10198.0424172689,0.0,1.0
2010-01-08,25.06,25.06,24.7701,24.909,14100,17.2013404948142,17.2013404948142,17.0023513244453,17.0976931518487,20541.7711547844,0.0,1.0
2010-01-11,25.1611,25.44,25.0031,25.44,15500,17.270736166164,17.4621748678401,17.1622839794848,17.4621748678401,22581.3796382382,0.0,1.0
2010-01-12,25.035,25.3,24.8614,25.22,25000,17.1841803386941,17.3660779935674,17.065020214596,17.311165493983,36421.5800616745,0.0,1.0
2010-01-13,25.32,25.32,24.82,25.18,20000,17.3798061184635,17.3798061184635,17.036602996061,17.2837092441908,29137.2640493397,0.0,1.0
2010-01-14,25.58,25.58,25.4,25.4299,5300,17.5582717421128,17.5582717421128,17.4347186180479,17.4552421647676,7721.37497307501,0.0,1.0
2010-01-15,25.28,25.62,24.99,25.62,8000,17.3523498686713,17.5857279919051,17.1532920576779,17.5857279919051,11654.9056197359,0.0,1.0
2010-01-19,25.6399,25.6499,25.31,25.48,11200,17.5993874761767,17.6062515386247,17.3729420560155,17.4896311176323,16316.8678676301,0.0,1.0
2010-01-20,24.95,25.43,24.81,25.43,6800,17.1258358078857,17.4553108053921,17.029738933613,17.4553108053921,9906.66977677545,0.0,1.0
2010-01-21,24.63,25.29,24.63,25.29,9100,16.9061858095481,17.3592139311194,16.9061858095481,17.3592139311194,13257.4551424495,0.0,1.0
2010-01-22,24.26,24.94,24.26,24.9283,33200,16.6522154989702,17.1189717454376,16.6522154989702,17.1109407923734,48367.8583219037,0.0,1.0
2010-01-25,24.5,24.89,24.47,24.89,16200,16.8169529977234,17.0846514331974,16.7963608103793,17.0846514331974,23601.1838799651,0.0,1.0
2010-01-26,24.4,24.57,24.21,24.57,8600,16.7483123732429,16.8650014348598,16.6178951867299,16.8650014348598,12529.023541216,0.0,1.0
2010-01-27,24.0978,24.4,23.8,24.4,16100,16.5408804060628,16.7483123732429,16.3364686263599,16.7483123732429,23455.4975597184,0.0,1.0
2010-01-28,23.92,24.43,23.82,24.28,17600,16.4188373757365,16.7689045605871,16.350196751256,16.6659436238663,25640.7923634188,0.0,1.0
2010-01-29,23.75,24.37,23.75,24.37,11100,16.3021483141196,16.7277201858988,16.3021483141196,16.7277201858988,16171.1815473835,0.0,1.0
2010-02-01,24.31,24.31,23.92,23.92,5900,16.6865358112105,16.6865358112105,16.4188373757365,16.4188373757365,8595.49289455515,0.0,1.0
2010-02-02,24.35,24.49,24.18,24.18,17000,16.7139920610027,16.8100889352754,16.5973029993858,16.5973029993858,24766.6744419386,0.0,1.0
2010-02-03,24.1301,24.53,24.01,24.53,34400,16.56305132777,16.8375451850676,16.4806139377689,16.8375451850676,50116.0941648642,0.0,1.0
2010-02-04,22.82,23.73,22.82,23.67,9500,15.6637905064509,16.2884201892235,15.6637905064509,16.2472358145352,13840.2004234363,0.0,1.0
2010-02-05,22.83,22.85,22.23,22.83,47100,15.670654568899,15.6843826937951,15.258810822016,15.670654568899,68618.2568361947,0.0,1.0
2010-02-08,22.7352,23.03,22.71,22.74,17400,15.6055832568915,15.80793581786,15.5882858195224,15.6088780068665,25349.4197229254,0.0,1.0
2010-02-09,23.09,23.4,22.79,23.11,23000,15.8491201925483,16.0619061284379,15.6431983191068,15.8628483174444,33507.8536567405,0.0,1.0
2010-02-10,23.022,23.262,22.918,22.97,10800,15.8024445679016,15.9671820666548,15.7310583184418,15.7667514431717,15734.1225866433,0.0,1.0
2010-02-11,23.528,23.528,23.008,23.06,11600,16.1497661277729,16.1497661277729,15.7928348804743,15.8285280052042,16899.613148617,0.0,1.0
2010-02-12,23.36,23.36,23.02,23.15,7600,16.0344498786457,16.0344498786457,15.801071755412,15.8903045672366,11072.160338749,0.0,1.0
2010-02-16,23.89,23.942,23.61,23.81,5300,16.3982451883923,16.4339383131222,16.2060514398469,16.3433326888079,7721.37497307501,0.0,1.0
2010-02-17,23.85,24.06,23.752,23.95,15700,16.3707889386001,16.5149342500092,16.3035211266092,16.4394295630806,22872.7522787316,0.0,1.0
2010-02-18,23.4001,23.47,23.31,23.4171,9800,16.0619747690623,16.1099545655742,16.0001295664054,16.073643675224,14277.2593841764,0.0,1.0
2010-02-19,23.37,23.51,23.0,23.04,15500,16.0413139410937,16.1374108153664,15.7873436305159,15.8147998803081,22581.3796382382,0.0,1.0
2010-02-22,23.5401,23.662,23.49,23.54,9500,16.1580716433351,16.2417445645768,16.1236826904703,16.1580030027106,13840.2004234363,0.0,1.0
2010-02-23,23.23,23.5335,23.11,23.5335,11100,15.945217066821,16.1535413621193,15.8628483174444,16.1535413621193,16171.1815473835,0.0,1.0
2010-02-24,23.41,23.46,23.23,23.23,37000,16.0687701908859,16.1030905031262,15.945217066821,15.945217066821,53903.9384912783,0.0,1.0
2010-02-25,23.16,23.18,22.75,22.917,12600,15.8971686296847,15.9108967545808,15.6157420693146,15.730371912197,18356.4763510839,0.0,1.0
2010-02-26,23.53,23.53,23.08,23.08,4800,16.1511389402625,16.1511389402625,15.8422561301003,15.8422561301003,6992.94337184151,0.0,1.0
2010-03-01,23.63,23.81,23.29,23.29,6600,16.219779564743,16.3433326888079,15.9864014415093,15.9864014415093,9615.29713628208,0.0,1.0
2010-03-02,23.6015,23.8999,23.6015,23.65,10500,16.2002169867661,16.4050406102159,16.2002169867661,16.2335076896391,15297.0636259033,0.0,1.0
2010-03-03,23.93,24.13,23.67,23.7,35800,16.4257014381845,16.5629826871455,16.2472358145352,16.2678280018794,52155.702648318,0.0,1.0
2010-03-04,23.64,23.98,23.59,23.98,16200,16.2266436271911,16.4600217504248,16.1923233149508,16.4600217504248,23601.183879965,0.0,1.0
2010-03-05,24.42,24.43,24.02,24.02,7300,16.762040498139,16.7689045605871,16.487478000217,16.487478000217,10635.101378009,0.0,1.0
2010-03-08,24.51,24.66,24.3901,24.3901,10700,16.8238170601715,16.9267779968922,16.7415169514193,16.7415169514193,15588.4362663966,0.0,1.0
2010-03-09,24.4246,24.621,24.38,24.4899,14400,16.7651979668651,16.9000081533448,16.7345842483468,16.8100202946509,20978.8301155245,0.0,1.0
2010-03-10,24.67,24.72,24.586,24.65,6200,16.9336420593403,16.9679623715805,16.8759839347766,16.9199139344442,9032.55185529526,0.0,1.0
2010-03-11,24.6,24.79,24.45,24.45,13100,16.8855936222039,17.0160108087169,16.7826326854832,16.7826326854832,19084.9079523175,0.0,1.0
2010-03-12,24.69,24.77,24.621,24.72,10800,16.9473701842364,17.0022826838208,16.9000081533448,16.9679623715805,15734.1225866433,0.0,1.0
2010-03-15,24.522,24.77,24.25,24.77,4200,16.8320539351091,17.0022826838208,16.6453514365222,17.0022826838208,6118.82545036132,0.0,1.0
2010-03-16,24.9,24.9385,24.546,24.546,3900,17.0915154956454,17.1179421360704,16.8485276849844,16.8485276849844,5681.76648962123,0.0,1.0
2010-03-17,25.044,25.35,24.99,25.05,27500,17.1903579948974,17.4003983058077,17.1532920576779,17.1944764323662,40063.7380678418,0.0,1.0
2010-03-18,24.87,25.0601,24.8,25.0601,7600,17.0709233083013,17.2014091354387,17.0228748711649,17.2014091354387,11072.160338749,0.0,1.0
2010-03-19,24.75,25.0,24.66,25.0,9800,16.9885545589247,17.1601561201259,16.9267779968922,17.1601561201259,14277.2593841764,0.0,1.0
2010-03-22,25.2501,25.31,24.57,24.71,9800,17.3318263219517,17.3729420560155,16.8650014348598,16.9610983091325,14277.2593841764,0.0,1.0
2010-03-23,25.58,25.58,25.2465,25.38,22600,17.5582717421128,17.5582717421128,17.3293552594704,17.4209904931518,32925.1083757538,0.0,1.0
2010-03-24,25.34,25.632,25.33,25.43,4200,17.3935342433596,17.5939648668427,17.3866701809116,17.4553108053921,6118.82545036133,0.0,1.0
2010-03-25,25.312,25.83,25.17,25.7099,25400,17.3743148685051,17.7298733033141,17.2768451817428,17.647435913313,37004.3253426613,0.0,1.0
2010-03-26,25.44,25.7999,25.38,25.6,7000,17.4621748678401,17.7092124753455,17.4209904931518,17.571999867009,10198.0424172689,0.0,1.0
2010-03-29,25.76,25.8188,25.57,25.75,17900,17.6818248661778,17.7221855533723,17.5514076796648,17.6749608037297,26077.8513241589,0.0,1.0
2010-03-30,25.6601,25.99,25.63,25.99,56300,17.6132528823217,17.8396983024829,17.5925920543531,17.8396983024829,82021.3982988911,0.0,1.0
2010-03-31,25.89,25.98,25.7,25.77,10500,17.7710576780024,17.8328342400349,17.6406404914895,17.6886889286258,15297.0636259033,0.0,1.0
2010-04-01,25.9001,26.165,25.9,26.01,6600,17.7779903810749,17.9598193953238,17.7779217404505,17.853426427379,9615.29713628209,0.0,1.0
2010-04-05,26.6999,26.7,26.21,26.21,16300,18.32697809567,18.3270467362945,17.99070767634,17.99070767634,23746.8702002118,0.0,1.0
2010-04-06,26.8132,26.88,26.43,26.62,25300,18.4047479232064,18.4505998603594,18.1417170501971,18.2721342367101,36858.6390224146,0.0,1.0
2010-04-07,26.4999,26.8,26.294,26.8,16800,18.189696846709,18.395687360775,18.0483658009036,18.395687360775,24475.3018014453,0.0,1.0
2010-04-08,26.81,26.99,26.35,26.35,17200,18.402551423223,18.526104547288,18.0868045506127,18.0868045506127,25058.0470824321,0.0,1.0
2010-04-09,27.24,27.24,26.95,27.0,34000,18.6977061084892,18.6977061084892,18.4986482974958,18.532968609736,49533.3488838773,0.0,1.0
2010-04-12,27.33,27.42,27.211,27.34,15200,18.7594826705217,18.8212592325541,18.6778003273899,18.7663467329697,22144.320677498,0.0,1.0
2010-04-13,27.2599,27.3,27.026,27.3,13800,18.7113655927608,18.7388904831775,18.5508151721009,18.7388904831775,20104.7121940444,0.0,1.0
2010-04-14,27.38,27.48,27.237,27.36,7000,18.7938029827619,18.8624436072424,18.6956468897548,18.7800748578658,10198.0424172689,0.0,1.0
2010-04-15,27.09,27.29,26.96,27.05,15000,18.5947451717685,18.7320264207295,18.5055123599438,18.5672889219763,21852.9480370046,0.0,1.0
2010-04-16,26.43,27.12,26.25,27.12,17300,18.1417170501971,18.6153373591126,18.0181639261322,18.6153373591126,25203.7334026788,0.0,1.0
2010-04-19,26.37,26.49,25.98,26.32,12300,18.1005326755088,18.1829014248854,17.8328342400349,18.0662123632686,17919.4173903439,0.0,1.0
2010-04-20,26.92,27.019,26.6401,26.68,6500,18.4780561101516,18.5460103283873,18.2859310022307,18.3133186113984,9469.61081603537,0.0,1.0
2010-04-21,26.83,27.08,26.72,27.08,70100,18.4162795481191,18.5878811093204,18.3407748611906,18.5878811093204,102126.110492936,0.0,1.0
2010-04-22,27.175,27.175,26.55,26.73,13600,18.6530897025769,18.6530897025769,18.2240857995737,18.3476389236386,19813.3395535509,0.0,1.0
2010-04-23,27.414,27.54,27.08,27.08,27900,18.8171407950853,18.9036279819307,18.5878811093204,18.5878811093204,40646.4833488287,0.0,1.0
2010-04-26,27.655,27.7,27.34,27.34,12700,18.9825647000833,19.0134529810995,18.7663467329697,18.7663467329697,18502.1626713306,0.0,1.0
2010-04-27,26.52,27.46,26.52,27.28,9900,18.2034936122296,18.8487154823463,18.2034936122296,18.7251623582814,14422.9457044231,0.0,1.0
2010-04-28,26.64,26.921,26.41,26.86,19200,18.2858623616062,18.4787425163964,18.127988925301,18.4368717354633,27971.773487366,0.0,1.0
2010-04-29,27.4215,27.5525,27.0,27.0,24900,18.8222888419213,18.9122080599908,18.532968609736,18.532968609736,36275.8937414278,0.0,1.0
2010-04-30,26.94,27.556,26.93,27.39,9400,18.4917842350477,18.9146104818476,18.4849201725997,18.80066704521,13694.5141031896,0.0,1.0
2010-05-03,27.51,27.67,27.15,27.26,56000,18.8830357945866,18.9928607937554,18.6359295464568,18.7114342333853,81584.3393381507,0.0,1.0
2010-05-04,26.2,27.04,26.05,26.96,22000,17.983843613892,18.5604248595282,17.8808826771712,18.5055123599438,32050.9904542735,0.0,1.0
2010-05-05,25.59,26.234,25.26,25.92,54000,17.5651358045609,18.0071814262153,17.3386217437752,17.7916498653466,78670.6129332169,0.0,1.0
2010-05-06,24.398,25.62,23.0,25.62,35500,16.7469395607533,17.5857279919051,15.7873436305159,17.5857279919051,51718.6436875778,0.0,1.0
2010-05-07,23.87,24.59,23.1201,24.15,17000,16.3845170634962,16.8787295597559,15.8697810205169,16.5767108120416,24766.6744419387,0.0,1.0
2010-05-10,25.38,25.53,24.87,24.87,25800,17.4209904931518,17.5239514298726,17.0709233083013,17.0709233083013,37587.0706236482,0.0,1.0
2010-05-11,25.4,25.83,25.08,25.18,22900,17.4347186180479,17.7298733033141,17.2150686197103,17.2837092441908,33362.1673364939,0.0,1.0
2010-05-12,25.73,25.83,25.62,25.6601,7300,17.6612326788336,17.7298733033141,17.5857279919051,17.6132528823217,10635.101378009,0.0,1.0
2010-05-13,25.58,25.91,25.51,25.69,17200,17.5582717421128,17.7847858028985,17.5102233049765,17.6337764290414,25058.0470824321,0.0,1.0
2010-05-14,25.015,25.45,24.8434,25.45,10600,17.170452213798,17.4690389302882,17.0526649021895,17.4690389302882,15442.74994615,0.0,1.0
2010-05-17,24.76,25.0099,24.27,24.95,13700,16.9954186213727,17.1669515419495,16.6590795614183,17.1258358078857,19959.0258737976,0.0,1.0
2010-05-18,24.37,25.102,24.29,25.04,10700,16.7277201858988,17.230169557096,16.6728076863143,17.1876123699181,15588.4362663966,0.0,1.0
2010-05-19,24.14,24.338,23.7301,24.27,20300,16.5698467495936,16.705755186065,16.288488829848,16.6590795614183,29574.3230100797,0.0,1.0
2010-05-20,22.97,23.53,22.86,23.35,25200,15.7667514431717,16.1511389402625,15.6912467562431,16.0275858161976,36712.9527021679,0.0,1.0
2010-05-21,23.49,23.5,22.49,22.57,11700,16.1236826904703,16.1305467529184,15.4372764456653,15.4921889452497,17045.2994688637,0.0,1.0
2010-05-24,23.41,23.69,23.3,23.54,22500,16.0687701908859,16.2609639394313,15.9932655039574,16.1580030027106,32779.4220555071,0.0,1.0
2010-05-25,23.0,23.0,22.14,22.45,16700,15.7873436305159,15.7873436305159,15.1970342599835,15.4098201958731,24329.6154811985,0.0,1.0
2010-05-26,22.98,23.5985,22.96,23.42,16000,15.7736155056198,16.1981577680317,15.7598873807237,16.075634253334,23309.8112394716,0.0,1.0
2010-05-27,24.37,24.37,23.67,23.67,11600,16.7277201858988,16.7277201858988,16.2472358145352,16.2472358145352,16899.6131486169,0.0,1.0
2010-05-28,24.0175,24.21,23.79,24.21,1900,16.485761984605,16.6178951867299,16.3296045639118,16.6178951867299,2768.04008468726,0.0,1.0
2010-06-01,23.69,24.23,23.69,24.08,4000,16.2609639394313,16.6316233116261,16.2609639394313,16.5286623749053,5827.45280986793,0.0,1.0
2010-06-02,24.27,24.34,23.72,23.7233,15300,16.6590795614183,16.7071279985546,16.2815561267755,16.2838212673833,22290.0069977447,0.0,1.0
2010-06-03,24.51,24.68,24.12,24.67,20400,16.8238170601715,16.9405061217883,16.5561186246975,16.9336420593403,29720.0093303263,0.0,1.0
2010-06-04,23.39,24.12,23.39,24.12,12300,16.0550420659898,16.5561186246975,16.0550420659898,16.5561186246975,17919.4173903439,0.0,1.0
2010-06-07,22.78,23.59,22.78,23.46,10500,15.6363342566587,16.1923233149508,15.6363342566587,16.1030905031262,15297.0636259033,0.0,1.0
2010-06-08,23.46,23.46,22.75,22.93,21900,16.1030905031262,16.1030905031262,15.6157420693146,15.7392951933795,31905.3041340268,0.0,1.0
2010-06-09,23.23,23.8,23.23,23.48,13500,15.945217066821,16.3364686263599,15.945217066821,16.1168186280223,19667.6532333042,0.0,1.0
2010-06-10,24.09,24.09,23.72,23.72,8800,16.5355264373533,16.5355264373533,16.2815561267755,16.2815561267755,12820.3961817095,0.0,1.0
2010-06-11,24.29,24.35,23.87,23.87,7900,16.6728076863143,16.7139920610027,16.3845170634962,16.3845170634962,11509.2192994892,0.0,1.0
2010-06-14,24.55,24.95,24.46,24.69,6700,16.8512733099637,17.1258358078857,16.7894967479312,16.9473701842364,9760.98345652874,0.0,1.0
2010-06-15,25.22,25.23,24.71,24.9299,16000,17.311165493983,17.3180295564311,16.9610983091325,17.1120390423651,23309.8112394717,0.0,1.0
2010-06-16,24.9,25.1499,24.74,24.8,15600,17.0915154956454,17.2630484162222,16.9816904964766,17.0228748711649,22727.0659584849,0.0,1.0
2010-06-17,24.84,24.94,24.62,24.8,4800,17.0503311209571,17.1189717454376,16.8993217471,17.0228748711649,6992.94337184151,0.0,1.0
2010-06-18,25.02,25.26,24.88,25.0,35600,17.173884245022,17.3386217437752,17.0777873707493,17.1601561201259,51864.3300078246,0.0,1.0
2010-06-21,25.06,25.6,25.02,25.48,108900,17.2013404948142,17.571999867009,17.173884245022,17.4896311176323,158652.402748654,0.0,1.0
2010-06-22,24.61,25.21,24.61,25.15,8900,16.892457684652,17.304301431535,16.892457684652,17.2631170568467,12966.0825019561,0.0,1.0
2010-06-23,24.83,24.87,24.54,24.55,9500,17.0434670585091,17.0709233083013,16.8444092475156,16.8512733099637,13840.2004234363,0.0,1.0
2010-06-24,24.29,24.71,24.29,24.67,23000,16.6728076863143,16.9610983091325,16.6728076863143,16.9336420593403,33507.8536567406,0.0,1.0
2010-06-25,24.63,24.63,24.1686,24.32,10000,16.9061858095481,16.9061858095481,16.589477968195,16.6933998736585,14568.6320246698,0.0,1.0
2010-06-28,24.19,24.56,24.16,24.35,99800,16.6041670618338,16.8581373724117,16.5835748744897,16.7139920610027,145394.947606205,0.0,1.0
2010-06-29,23.1,23.92,23.06,23.92,14000,15.8559842549964,16.4188373757365,15.8285280052042,16.4188373757365,20396.0848345377,0.0,1.0
2010-06-30,22.7145,23.39,22.67,23.18,28700,15.591374647624,16.0550420659898,15.5608295697302,15.9108967545808,41811.9739108024,0.0,1.0
2010-07-01,22.87,23.01,22.41,22.89,17600,15.6981108186912,15.7942076929639,15.3823639460809,15.7118389435873,25640.7923634188,0.0,1.0
2010-07-02,22.6201,22.79,22.51,22.78,6500,15.5265778981144,15.6431983191068,15.4510045705614,15.6363342566587,9469.61081603538,0.0,1.0
2010-07-06,22.76,23.3,22.65,23.24,11600,15.6226061317626,15.9932655039574,15.5471014448341,15.9520811292691,16899.613148617,0.0,1.0
2010-07-07,23.61,23.61,23.14,23.16,34100,16.2060514398469,16.2060514398469,15.8834405047886,15.8971686296847,49679.0352041241,0.0,1.0
2010-07-08,23.67,23.79,23.445,23.72,31500,16.2472358145352,16.3296045639118,16.0927944094541,16.2815561267755,45891.19087771,0.0,1.0
2010-07-09,23.83,23.83,23.6,23.67,6600,16.357060813704,16.357060813704,16.1991873773989,16.2472358145352,9615.29713628209,0.0,1.0
2010-07-12,23.59,23.67,23.43,23.67,9700,16.1923233149508,16.2472358145352,16.082498315782,16.2472358145352,14131.5730639297,0.0,1.0
2010-07-13,24.21,24.28,23.87,23.87,11500,16.6178951867299,16.6659436238663,16.3845170634962,16.3845170634962,16753.9268283703,0.0,1.0
2010-07-14,24.19,24.3499,24.1055,24.16,16400,16.6041670618338,16.7139234203782,16.5461657341478,16.5835748744897,23892.5565204585,0.0,1.0
2010-07-15,24.1,24.39,23.83,24.39,12600,16.5423904998014,16.7414483107949,16.357060813704,16.7414483107949,18356.4763510839,0.0,1.0
2010-07-16,23.52,24.17,23.52,24.17,12300,16.1442748778145,16.5904389369377,16.1442748778145,16.5904389369377,17919.4173903438,0.0,1.0
2010-07-19,23.61,23.68,23.44,23.66,4200,16.2060514398469,16.2540998769833,16.0893623782301,16.2403717520872,6118.82545036132,0.0,1.0
2010-07-20,24.0565,24.0565,23.62,23.71,10900,16.5125318281524,16.5125318281524,16.212915502295,16.2746920643274,15879.8089068901,0.0,1.0
2010-07-21,23.74,24.16,23.61,24.16,16900,16.2952842516716,16.5835748744897,16.2060514398469,16.5835748744897,24620.9881216919,0.0,1.0
2010-07-22,24.44,24.5396,24.31,24.37,21200,16.7757686230351,16.8441346850177,16.6865358112105,16.7277201858988,30885.4998923,0.0,1.0
2010-07-23,24.78,24.8,24.34,24.4,12600,17.0091467462688,17.0228748711649,16.7071279985546,16.7483123732429,18356.476351084,0.0,1.0
2010-07-26,25.05,25.2299,24.73,24.73,13700,17.1944764323662,17.3179609158066,16.9748264340286,16.9748264340286,19959.0258737976,0.0,1.0
2010-07-27,25.11,25.33,24.98,25.2,18800,17.2356608070545,17.3866701809116,17.1464279952298,17.2974373690869,27389.0282063792,0.0,1.0
2010-07-28,24.8433,25.02,24.73,25.02,7700,17.052596261565,17.173884245022,16.9748264340286,17.173884245022,11217.8466589957,0.0,1.0
2010-07-29,25.2499,25.49,24.91,25.28,9000,17.3316890407027,17.4964951800804,17.0983795580935,17.3523498686713,13111.7688222028,0.0,1.0
2010-07-30,25.43,25.57,24.97,24.97,43100,17.4553108053921,17.5514076796648,17.1395639327818,17.1395639327818,62790.8040263268,0.0,1.0
2010-08-02,26.01,26.1499,25.69,25.69,8400,17.853426427379,17.9494546610272,17.6337764290414,17.6337764290414,12237.6509007226,0.0,1.0
2010-08-03,25.95,26.07,25.7601,25.87,14000,17.8122420526907,17.8946108020673,17.6818935068022,17.7573295531063,20396.0848345377,0.0,1.0
2010-08-04,26.0,26.06,25.85,25.99,37500,17.846562364931,17.8877467396193,17.7436014282102,17.8396983024829,54632.3700925116,0.0,1.0
2010-08-05,25.85,26.01,25.85,25.93,3900,17.7436014282102,17.853426427379,17.7436014282102,17.7985139277946,5681.76648962122,0.0,1.0
2010-08-06,26.0,26.01,25.68,25.84,22000,17.846562364931,17.853426427379,17.6269123665934,17.7367373657622,32050.9904542735,0.0,1.0
2010-08-09,26.12,26.16,25.97,26.0444,10700,17.9289311143076,17.9563873640998,17.8259701775868,17.8770388022003,15588.4362663967,0.0,1.0
2010-08-10,25.81,25.9,25.6,25.67,7700,17.716145178418,17.7779217404505,17.571999867009,17.6200483041453,11217.8466589957,0.0,1.0
2010-08-11,24.94,25.15,24.82,25.15,9200,17.1189717454376,17.2631170568467,17.036602996061,17.2631170568467,13403.1414626962,0.0,1.0
2010-08-12,24.93,24.99,24.81,24.91,5700,17.1121076829896,17.1532920576779,17.029738933613,17.0983795580935,8304.12025406177,0.0,1.0
2010-08-13,25.21,25.23,24.97,24.97,8000,17.304301431535,17.3180295564311,17.1395639327818,17.1395639327818,11654.9056197358,0.0,1.0
2010-08-16,25.32,25.4399,25.25,25.34,10100,17.3798061184635,17.4621062272157,17.3317576813272,17.3935342433596,14714.3183449165,0.0,1.0
2010-08-17,25.9376,26.0691,25.7001,25.71,5800,17.8037306152551,17.893993036447,17.6407091321139,17.6475045539375,8449.8065743085,0.0,1.0
2010-08-18,25.94,26.17,25.88,25.88,5000,17.8053779902427,17.9632514265478,17.7641936155544,17.7641936155544,7284.31601233488,0.0,1.0
2010-08-19,25.78,26.0,25.53,25.99,3900,17.6955529910739,17.846562364931,17.5239514298726,17.8396983024829,5681.76648962121,0.0,1.0
2010-08-20,25.61,25.618,25.37,25.44,3800,17.578863929457,17.5843551794154,17.4141264307038,17.4621748678401,5536.08016937452,0.0,1.0
2010-08-23,25.53,25.9,25.52,25.75,14900,17.5239514298726,17.7779217404505,17.5170873674245,17.6749608037297,21707.261716758,0.0,1.0
2010-08-24,24.98,25.31,24.98,25.31,23200,17.1464279952298,17.3729420560155,17.1464279952298,17.3729420560155,33799.226297234,0.0,1.0
2010-08-25,25.231,25.231,24.79,24.8,38300,17.3187159626759,17.3187159626759,17.0160108087169,17.0228748711649,55797.8606544853,0.0,1.0
2010-08-26,25.12,25.64,25.05,25.45,9200,17.2425248695025,17.5994561168012,17.1944764323662,17.4690389302882,13403.1414626962,0.0,1.0
2010-08-27,25.77,25.81,25.27,25.43,12500,17.6886889286258,17.716145178418,17.3454858062233,17.4553108053921,18210.7900308373,0.0,1.0
2010-08-30,25.39,25.77,25.39,25.77,12000,17.4278545555999,17.6886889286258,17.4278545555999,17.6886889286258,17482.3584296037,0.0,1.0
2010-08-31,25.31,25.65,25.2,25.51,13700,17.3729420560155,17.6063201792492,17.2974373690869,17.5102233049765,19959.0258737976,0.0,1.0
2010-09-01,26.12,26.14,25.6,25.6,23200,17.9289311143076,17.9426592392037,17.571999867009,17.571999867009,33799.2262972339,0.0,1.0
2010-09-02,26.31,26.31,26.0,26.18,7800,18.0593483008205,18.0593483008205,17.846562364931,17.9701154889959,11363.5329792425,0.0,1.0
2010-09-03,26.55,26.55,26.28,26.28,7900,18.2240857995737,18.2240857995737,18.0387561134764,18.0387561134764,11509.2192994892,0.0,1.0
2010-09-07,26.17,26.281,26.13,26.26,5900,17.9632514265478,18.0394425197212,17.9357951767556,18.0250279885803,8595.49289455519,0.0,1.0
2010-09-08,26.63,26.75,26.29,26.29,46100,18.2789982991581,18.3613670485347,18.0456201759244,18.0456201759244,67161.3936337279,0.0,1.0
2010-09-09,26.8,27.11,26.79,27.08,5600,18.395687360775,18.6084732966646,18.3888232983269,18.5878811093204,8158.43393381508,0.0,1.0
2010-09-10,26.849,26.96,26.69,26.96,3000,18.4293212667704,18.5055123599438,18.3201826738464,18.5055123599438,4370.58960740095,0.0,1.0
2010-09-13,27.32,27.3999,27.17,27.17,4600,18.7526186080736,18.8074624670335,18.6496576713529,18.6496576713529,6701.57073134811,0.0,1.0
2010-09-14,27.41,27.68,27.21,27.43,50500,18.8143951701061,18.9997248562034,18.6771139211451,18.8281232950022,73571.5917245824,0.0,1.0
2010-09-15,27.4,27.43,27.17,27.17,5900,18.807531107658,18.8281232950022,18.6496576713529,18.6496576713529,8595.49289455519,0.0,1.0
2010-09-16,27.36,27.5494,27.25,27.48,4400,18.7800748578658,18.9100802006319,18.7045701709373,18.8624436072424,6410.19809085472,0.0,1.0
2010-09-17,27.318,27.52,27.1901,27.52,11500,18.751245795584,18.8898998570346,18.6634544368734,18.8898998570346,16753.9268283703,0.0,1.0
2010-09-20,27.81,27.81,27.35,27.36,6500,19.0889576680281,19.0889576680281,18.7732107954178,18.7800748578658,9469.61081603536,0.0,1.0
2010-09-21,27.63,27.908,27.58,27.7971,3300,18.9654045439632,19.156225480019,18.9310842317229,19.0801030274701,4807.64856814103,0.0,1.0
2010-09-22,27.63,27.7773,27.48,27.7773,9500,18.9654045439632,19.066512183823,18.8624436072424,19.066512183823,13840.2004234363,0.0,1.0
2010-09-23,27.05,27.69,26.99,27.3999,13600,18.5672889219763,19.0065889186515,18.526104547288,18.8074624670335,19813.3395535509,0.0,1.0
2010-09-24,27.64,27.7099,27.43,27.5,21400,18.9722686064112,19.0202484029231,18.8281232950022,18.8761717321385,31176.8725327934,0.0,1.0
2010-09-27,27.82,27.92,27.65,27.75,14400,19.0958217304761,19.1644623549566,18.9791326688593,19.0477732933398,20978.8301155245,0.0,1.0
2010-09-28,28.08,28.11,27.62,28.04,20800,19.2742873541254,19.2948795414696,18.9585404815151,19.2468311043332,30302.7546113132,0.0,1.0
2010-09-29,28.12,28.28,28.04,28.21,9800,19.3017436039176,19.4115686030865,19.2468311043332,19.3635201659501,14277.2593841764,0.0,1.0
2010-09-30,27.92,28.24,27.78,28.22,15000,19.1644623549566,19.3841123532942,19.0683654806839,19.3703842283981,21852.9480370047,0.0,1.0
2010-10-01,28.0801,28.29,27.97,28.29,17300,19.2743559947499,19.4184326655345,19.1987826671969,19.4184326655345,25203.7334026788,0.0,1.0
2010-10-04,28.4,28.62,28.25,28.36,52600,19.4939373524631,19.6449467263202,19.3909764157423,19.4664811026709,76631.004449763,0.0,1.0
2010-10-05,29.1,29.15,28.68,28.8,9000,19.9744217238266,20.0087420360668,19.6861311010085,19.7684998503851,13111.7688222028,0.0,1.0
2010-10-06,28.76,29.11,28.75,29.11,16100,19.7410436005929,19.9812857862746,19.7341795381448,19.9812857862746,23455.4975597183,0.0,1.0
2010-10-07,28.87,29.23,28.65,29.23,13000,19.8165482875214,20.0636545356512,19.6655389136643,20.0636545356512,18939.2216320708,0.0,1.0
2010-10-08,29.554,29.65,28.72,28.72,11000,20.2860501589681,20.3519451584693,19.7135873508007,19.7135873508007,16025.4952271368,0.0,1.0
2010-10-11,29.98,30.14,29.67,29.78,13300,20.578459219255,20.6882842184238,20.3656732833655,20.441177970294,19376.2805928108,0.0,1.0
2010-10-12,30.0101,30.11,29.65,29.95,11000,20.5991200472236,20.6676920310797,20.3519451584693,20.5578670319109,16025.4952271368,0.0,1.0
2010-10-13,30.045,30.26,29.95,30.1,15900,20.6230756251673,20.7706529678004,20.5578670319109,20.6608279686316,23164.124919225,0.0,1.0
2010-10-14,29.83,30.1,29.69,30.1,30900,20.4754982825343,20.6608279686316,20.3794014082616,20.6608279686316,45017.0729562296,0.0,1.0
2010-10-15,29.85,30.08,29.68,29.98,5200,20.4892264074304,20.6470998437355,20.3725373458135,20.578459219255,7575.68865282828,0.0,1.0
2010-10-18,29.85,29.85,29.63,29.77,13800,20.4892264074304,20.4892264074304,20.3382170335733,20.434313907846,20104.7121940443,0.0,1.0
2010-10-19,28.93,29.38,28.8,29.38,17600,19.8577326622097,20.166615472372,19.7684998503851,20.166615472372,25640.7923634189,0.0,1.0
2010-10-20,29.582,29.75,29.1601,29.1601,16900,20.3052695338226,20.4205857829499,20.0156747391394,20.0156747391394,24620.988121692,0.0,1.0
2010-10-21,29.73,30.172,29.68,29.78,7200,20.4068576580538,20.7102492182576,20.3725373458135,20.441177970294,10489.4150577622,0.0,1.0
2010-10-22,30.07,30.16,29.88,29.88,17100,20.6402357812875,20.7020123433199,20.5098185947745,20.5098185947745,24912.3607621853,0.0,1.0
2010-10-25,30.44,30.63,30.36,30.36,11500,20.8942060918653,21.0246232783783,20.8392935922809,20.8392935922809,16753.9268283703,0.0,1.0
2010-10-26,30.45,30.51,30.31,30.33,8300,20.9010701543134,20.9422545290017,20.8049732800407,20.8187014049368,12091.9645804759,0.0,1.0
2010-10-27,30.15,30.21,29.85,30.07,14700,20.6951482808719,20.7363326555602,20.4892264074304,20.6402357812875,21415.8890762646,0.0,1.0
2010-10-28,30.87,31.0,30.69,30.77,47200,21.1893607771315,21.2785935889562,21.0658076530666,21.120720152651,68763.9431564414,0.0,1.0
2010-10-29,31.22,31.28,30.97,30.97,23400,21.4296029628133,21.4707873375016,21.258001401612,21.258001401612,34090.5989377273,0.0,1.0
2010-11-01,31.385,31.68,31.21,31.47,27200,21.5428599932061,21.7453498354236,21.4227389003652,21.6012045240145,39626.6791071018,0.0,1.0
2010-11-02,32.01,32.019,31.7405,31.7499,15300,21.9718638962092,21.9780415524125,21.7868774132343,21.7933296319354,22290.0069977448,0.0,1.0
2010-11-03,32.29,32.31,31.7401,31.92,92100,22.1640576447546,22.1777857696508,21.7866028507364,21.9100873341768,134177.100947209,0.0,1.0
2010-11-04,32.84,32.84,32.53,32.74,52000,22.5415810793974,22.5415810793974,22.3287951435079,22.4729404549169,75756.886528283,0.0,1.0
2010-11-05,32.7,33.11,32.7,32.71,9700,22.4454842051247,22.7269107654948,22.4454842051247,22.4523482675728,14131.5730639297,0.0,1.0
2010-11-08,32.75,32.84,32.34,32.6,11400,22.479804517365,22.5415810793974,22.1983779569949,22.3768435806442,16608.2405081235,0.0,1.0
2010-11-09,32.3301,33.06,32.2301,33.06,14800,22.1915825351713,22.6925904532545,22.1229419106908,22.6925904532545,21561.5753965113,0.0,1.0
2010-11-10,32.2,32.31,31.758,32.28,14700,22.1022810827222,22.1777857696508,21.7988895225184,22.1571935823066,21415.8890762646,0.0,1.0
2010-11-11,31.9899,32.0,31.55,31.91,16400,21.9580671306887,21.9649998337612,21.6561170235989,21.9032232717287,23892.5565204584,0.0,1.0
2010-11-12,31.09,31.61,30.94,31.61,12300,21.3403701509886,21.6973013982872,21.2374092142678,21.6973013982872,17919.4173903439,0.0,1.0
2010-11-15,31.494,31.85,31.4,31.4,12300,21.6176782738898,21.8620388970404,21.5531560868782,21.5531560868782,17919.4173903439,0.0,1.0
2010-11-16,30.64,31.42,30.4601,31.42,26400,21.0314873408263,21.5668842117743,20.9080028573859,21.5668842117743,38461.1885451283,0.0,1.0
2010-11-17,30.4515,30.77,30.2301,30.74,20000,20.9020997636806,21.120720152651,20.7501294210808,21.1001279653068,29137.2640493396,0.0,1.0
2010-11-18,31.1824,31.3499,31.02,31.02,19700,21.4037940880086,21.5187671340134,21.2923217138523,21.2923217138523,28700.2050885995,0.0,1.0
2010-11-19,31.44,31.47,31.14,31.14,13400,21.5806123366704,21.6012045240145,21.3746904632289,21.3746904632289,19521.9669130575,0.0,1.0
2010-11-22,31.58,31.689,31.29,31.37,21400,21.6767092109431,21.7515274916268,21.4776513999496,21.532563899534,31176.8725327933,0.0,1.0
2010-11-23,30.58,31.02,30.58,31.02,7300,20.990302966138,21.2923217138523,20.990302966138,21.2923217138523,10635.101378009,0.0,1.0
2010-11-24,31.1401,31.2,30.78,30.78,8300,21.3747591038533,21.4158748379172,21.127584215099,21.127584215099,12091.964580476,0.0,1.0
2010-11-26,30.67,30.9,30.67,30.88,4400,21.0520795281705,21.2099529644756,21.0520795281705,21.1962248395795,6410.19809085471,0.0,1.0
2010-11-29,30.88,30.88,30.492,30.64,9600,21.1962248395795,21.1962248395795,20.9298992165952,21.0314873408263,13985.886743683,0.0,1.0
2010-11-30,30.67,30.92,30.62,30.67,9000,21.0520795281705,21.2236810893717,21.0177592159302,21.0520795281705,13111.7688222028,0.0,1.0
2010-12-01,31.54,31.68,31.42,31.58,20800,21.6492529611509,21.7453498354236,21.5668842117743,21.6767092109431,30302.7546113131,0.0,1.0
2010-12-02,31.68,31.806,31.3,31.64,37900,21.7453498354236,21.831837022269,21.4845154623977,21.7178935856314,55215.1153734985,0.0,1.0
2010-12-03,31.95,31.99,31.7,31.75,5000,21.9306795215209,21.9581357713131,21.7590779603197,21.7933982725599,7284.31601233491,0.0,1.0
2010-12-06,31.9468,32.08,31.72,31.72,13900,21.9284830215376,22.0199123333456,21.7728060852158,21.7728060852158,20250.398514291,0.0,1.0
2010-12-07,31.85,32.4,31.85,32.4,15600,21.8620388970404,22.2395623316832,21.8620388970404,22.2395623316832,22727.0659584849,0.0,1.0
2010-12-08,31.78,32.04,31.631,31.94,16300,21.8139904599041,21.9924560835534,21.7117159294281,21.9238154590729,23746.8702002117,0.0,1.0
2010-12-09,31.818,31.88,31.711,31.86,15900,21.8400738972067,21.8826310843846,21.7666284290125,21.8689029594885,23164.1249192249,0.0,1.0
2010-12-10,31.67,31.79,31.46,31.79,112400,21.7384857729755,21.8208545223521,21.5943404615665,21.8208545223521,163751.423957289,0.0,1.0
2010-12-13,31.6,31.86,31.6,31.65,7300,21.6904373358392,21.8689029594885,21.6904373358392,21.7247576480794,10635.1013780089,0.0,1.0
2010-12-14,31.29,31.75,31.27,31.63,9200,21.4776513999496,21.7933982725599,21.4639232750535,21.7110295231833,13403.1414626962,0.0,1.0
2010-12-15,30.9299,31.3,30.84,31.1,22900,21.2304765111953,21.4845154623977,21.1687685897873,21.3472342134367,33362.1673364939,0.0,1.0
2010-12-16,31.4,31.43,30.78,30.96,16400,21.5531560868782,21.5737482742223,21.127584215099,21.251137339164,23892.5565204584,0.0,1.0
2010-12-17,31.5144,31.61,31.28,31.47,33700,21.6316809612839,21.6973013982872,21.4707873375016,21.6012045240145,49096.2899231371,0.0,1.0
2010-12-20,31.61,31.76,31.426,31.47,23700,21.6973013982872,21.800262335008,21.5710026492431,21.6012045240145,34527.6578984675,0.0,1.0
2010-12-21,31.88,31.99,31.77,31.87,19300,21.8826310843846,21.9581357713131,21.807126397456,21.8757670219365,28117.4598076127,0.0,1.0
2010-12-22,31.87,32.06,31.7,32.05,14200,21.8757670219365,22.0061842084495,21.7590779603197,21.9993201460014,20687.4574750311,0.0,1.0
2010-12-23,30.9901,31.19,30.92,31.07,154100,21.8449473815448,21.9858570585568,21.7955338329778,21.9012689582995,218612.310049991,0.835,1.0
2010-12-27,30.96,31.02,30.77,30.82,18700,21.8237298663969,21.8660239165256,21.6897987076561,21.72504374943,26528.5541721922,0.0,1.0
2010-12-28,30.92,31.08,30.88,31.01,11300,21.7955338329778,21.9083179666543,21.7673377995587,21.8589749081708,16030.6236441589,0.0,1.0
2010-12-29,31.18,31.241,31.06,31.16,7500,21.978808050202,22.0218070011662,21.8942199499447,21.9647100334925,10639.7944540878,0.0,1.0
2010-12-30,31.16,31.31,31.07,31.31,9600,21.9647100334925,22.0704451588142,21.9012689582995,22.0704451588142,13618.9369012324,0.0,1.0
2010-12-31,31.485,31.5899,31.08,31.08,12200,22.1938028050228,22.2677469026645,21.9083179666543,21.9083179666543,17307.3989786495,0.0,1.0
2011-01-03,31.98,32.26,31.91,31.91,28500,22.5427287185844,22.7401009525182,22.4933856601009,22.4933856601009,40431.2189255336,0.0,1.0
2011-01-04,32.102,32.119,31.8075,32.04,16200,22.6287266205127,22.6407099347158,22.4211333244645,22.5850227687131,22981.9560208296,0.0,1.0
2011-01-05,32.42,32.469,31.94,31.94,14700,22.8528850861947,22.8874252271331,22.5145326851653,22.5145326851653,20853.9971300121,0.0,1.0
2011-01-06,32.17,32.47,32.09,32.47,27800,22.6766598773252,22.8881301279686,22.620267810487,22.8881301279686,39438.1714431521,0.0,1.0
2011-01-07,32.52,32.682,32.217,32.29,20900,22.9233751697425,23.0375691050899,22.7097902165927,22.7612479775826,29649.5605453913,0.0,1.0
2011-01-10,32.81,32.82,32.36,32.55,40800,23.1277964120311,23.1348454203859,22.810591036066,22.9445221948068,57880.4818302376,0.0,1.0
2011-01-11,33.0,33.29,32.8801,33.18,307800,23.2617275707719,23.4661488130605,23.1772099605981,23.3886097211579,436657.164395763,0.0,1.0
2011-01-12,33.17,33.24,32.98,33.24,25500,23.3815607128031,23.4309037712866,23.2476295540623,23.4309037712866,36175.3011438986,0.0,1.0
2011-01-13,33.11,33.4,32.97,33.29,73900,23.3392666626745,23.5436879049631,23.2405805457076,23.4661488130605,104837.441354278,0.0,1.0
2011-01-14,33.16,33.22,33.09,33.18,51400,23.3745117044484,23.416805754577,23.3251686459649,23.3886097211579,72918.0579920149,0.0,1.0
2011-01-18,33.1201,33.32,33.081,33.27,22900,23.3463861611128,23.4872958381248,23.3188245384456,23.4520507963509,32486.8390664814,0.0,1.0
2011-01-19,32.94,33.53,32.88,33.33,39800,23.2194335206432,23.6353250135752,23.1771394705145,23.4943448464796,56461.8425696926,0.0,1.0
2011-01-20,32.78,32.8362,32.4,32.79,22000,23.1066493869667,23.1462648139206,22.8387870694851,23.1136983953215,31210.0637319909,0.0,1.0
2011-01-21,32.38,32.74,32.371,32.74,16900,22.8246890527756,23.0784533535476,22.8183449452563,23.0784533535476,23975.0035032111,0.0,1.0
2011-01-24,32.422,32.5,32.13,32.35,15000,22.8542948878656,22.9092771530329,22.6484638439061,22.8035420277112,21279.5889081756,0.0,1.0
2011-01-25,32.072,32.19,31.8,32.13,21100,22.6075795954484,22.6907578940348,22.4158465681984,22.6484638439061,29933.2883975003,0.0,1.0
2011-01-26,32.431,32.48,32.111,32.24,15700,22.8606389953849,22.8951791363234,22.635070728032,22.7260029358087,22272.6363905572,0.0,1.0
2011-01-27,32.44,32.5,32.251,32.3841,8800,22.8669831029042,22.9092771530329,22.7337568449989,22.827579146201,12484.0254927964,0.0,1.0
2011-01-28,31.85,32.65,31.83,32.65,45700,22.4510916099723,23.0150122783546,22.4369935932627,23.0150122783546,64831.8142069082,0.0,1.0
2011-01-31,32.13,32.34,32.0,32.0,19200,22.6484638439061,22.7964930193565,22.556826735294,22.556826735294,27237.8738024648,0.0,1.0
2011-02-01,32.8301,32.89,32.41,32.41,12000,23.1419649188242,23.1841884788693,22.8458360778399,22.8458360778399,17023.6711265405,0.0,1.0
2011-02-02,32.75,32.94,32.67,32.94,21900,23.0855023619024,23.2194335206432,23.0291102950642,23.2194335206432,31068.1998059364,0.0,1.0
2011-02-03,33.0,33.04,32.74,32.75,19800,23.2617275707719,23.289923604191,23.0784533535476,23.0855023619024,28089.0573587918,0.0,1.0
2011-02-04,32.78,33.03,32.55,33.03,52000,23.1066493869667,23.2828745958362,22.9445221948068,23.2828745958362,73769.2415483422,0.0,1.0
2011-02-07,32.53,32.76,32.39,32.45,31200,22.9304241780973,23.0925513702572,22.8317380611304,22.874032111259,44261.5449290052,0.0,1.0
2011-02-08,32.565,32.65,32.4301,32.48,10300,22.955095707339,23.0150122783546,22.860004584633,22.8951791363234,14611.9843836139,0.0,1.0
2011-02-09,32.38,32.53,32.24,32.29,14800,22.8246890527756,22.9304241780973,22.7260029358087,22.7612479775826,20995.8610560666,0.0,1.0
2011-02-10,32.22,32.221,32.03,32.03,5100,22.7119049190991,22.7126098199346,22.5779737603583,22.5779737603583,7235.0602287797,0.0,1.0
2011-02-11,32.3,32.42,31.98,32.08,215200,22.7682969859373,22.8528850861947,22.5427287185844,22.6132188021322,305291.168869293,0.0,1.0
2011-02-14,32.41,32.5,32.24,32.3,15400,22.8458360778399,22.9092771530329,22.7260029358087,22.7682969859373,21847.0446123936,0.0,1.0
2011-02-15,32.33,32.44,32.18,32.25,10300,22.7894440110017,22.8669831029042,22.68370888568,22.7330519441634,14611.9843836139,0.0,1.0
2011-02-16,32.54,32.58,32.32,32.32,28000,22.937473186452,22.9656692198712,22.7823950026469,22.7823950026469,39721.8992952612,0.0,1.0
2011-02-17,32.83,32.83,32.5701,32.5701,18700,23.1418944287406,23.1418944287406,22.9586907015999,22.9586907015999,26528.5541721923,0.0,1.0
2011-02-18,32.62,32.81,32.5,32.81,37400,22.9938652532903,23.1277964120311,22.9092771530329,23.1277964120311,53057.1083443844,0.0,1.0
2011-02-22,31.55,32.2,31.52,32.1,16700,22.2396213593289,22.6978069023895,22.2184743342645,22.6273168188417,23691.2756511021,0.0,1.0
2011-02-23,31.26,31.59,30.81,31.43,54400,22.0352001170403,22.267817392748,21.7179947410752,22.1550332590715,77173.9757736501,0.0,1.0
2011-02-24,31.06,31.21,30.7283,31.12,37000,21.8942199499447,21.9999550752664,21.6604043428167,21.9365140000734,52489.6526401665,0.0,1.0
2011-02-25,31.59,31.62,31.3,31.3,52900,22.267817392748,22.2889644178123,22.0633961504594,22.0633961504594,75046.0168828326,0.0,1.0
2011-02-28,31.83,31.954,31.69,31.77,14500,22.4369935932627,22.524401296862,22.3383074762958,22.394699543134,20570.2692779031,0.0,1.0
2011-03-01,31.54,32.17,31.468,32.17,24500,22.2325723509741,22.6766598773252,22.1818194908197,22.6766598773252,34756.6618833535,0.0,1.0
2011-03-02,31.73,31.83,31.47,31.5,14100,22.3665035097149,22.4369935932627,22.1832292924906,22.204376317555,20002.8135736851,0.0,1.0
2011-03-03,32.13,32.208,31.89,31.89,33100,22.6484638439061,22.7034461090734,22.4792876433914,22.4792876433914,46956.9595240408,0.0,1.0
2011-03-04,32.03,32.1872,31.78,32.14,8300,22.5779737603583,22.6887841716954,22.4017485514888,22.6555128522609,11774.7058625238,0.0,1.0
2011-03-07,31.22,31.88,31.0901,31.88,9100,22.0070040836212,22.4722386350366,21.9154374650926,22.4722386350366,12909.6172709598,0.0,1.0
2011-03-08,31.63,31.6655,31.3,31.3,21600,22.2960134261671,22.3210374058266,22.0633961504594,22.0633961504594,30642.6080277729,0.0,1.0
2011-03-09,31.64,31.79,31.59,31.62,5200,22.3030624345219,22.4087975598436,22.267817392748,22.2889644178123,7376.92415483421,0.0,1.0
2011-03-10,30.82,31.1305,30.8106,30.9781,19800,21.72504374943,21.9439154588459,21.7184176815765,21.8364885715191,28089.0573587918,0.0,1.0
2011-03-11,31.1435,31.1435,30.57,30.66,15400,21.9530791697071,21.9530791697071,21.5488185405605,21.6122596157535,21847.0446123936,0.0,1.0
2011-03-14,30.68,30.89,30.4,30.89,22500,21.6263576324631,21.7743868079134,21.4289853985293,21.7743868079134,31919.3833622634,0.0,1.0
2011-03-15,30.09,30.16,29.4,29.5,37300,21.2104661395311,21.2598091980146,20.7240845630513,20.7945746465991,52915.24441833,0.0,1.0
2011-03-16,29.6601,30.19,29.37,30.09,23600,20.9074292703591,21.2809562230789,20.702937537987,21.2104661395311,33479.886548863,0.0,1.0
2011-03-17,29.89,30.12,29.81,29.98,7100,21.0694859724355,21.2316131645954,21.0130939055973,21.1329270476285,10072.3387498698,0.0,1.0
2011-03-18,30.27,30.49,30.24,30.43,7300,21.3373482899171,21.4924264737223,21.3162012648528,21.4501324235936,10356.0666019788,0.0,1.0
2011-03-21,31.1199,31.128,30.79,30.79,21200,21.9364435099898,21.9421532067572,21.7038967243657,21.7038967243657,30075.1523235549,0.0,1.0
2011-03-22,30.86,31.12,30.84,31.12,11500,21.7532397828491,21.9365140000734,21.7391417661396,21.9365140000734,16314.351496268,0.0,1.0
2011-03-23,31.04,31.0924,30.67,30.78,5400,21.8801219332351,21.9170587370142,21.6193086241083,21.6968477160109,7660.65200694323,0.0,1.0
2011-03-24,31.726,31.726,31.17,31.17,4100,22.363683906373,22.363683906373,21.9717590418473,21.9717590418473,5816.42096823466,0.0,1.0
2011-03-25,32.0145,32.22,31.95,31.95,699400,22.5670477974084,22.7119049190991,22.5215816935201,22.5215816935201,992196.2988252,0.0,1.0
2011-03-28,31.933,32.1703,31.91,32.03,9200,22.5095983793169,22.6768713475758,22.4933856601009,22.5779737603583,13051.4811970144,0.0,1.0
2011-03-29,32.07,32.08,31.76,31.79,7500,22.6061697937774,22.6132188021322,22.3876505347793,22.4087975598436,10639.7944540878,0.0,1.0
2011-03-30,32.38,32.428,32.13,32.13,8400,22.8246890527756,22.8585242928785,22.6484638439061,22.6484638439061,11916.5697885783,0.0,1.0
2011-03-31,32.21,32.26,31.93,32.25,17200,22.7048559107443,22.7401009525182,22.5074836768105,22.7330519441634,24400.5952813747,0.0,1.0
2011-04-01,32.68,32.8,32.32,32.32,7300,23.036159303419,23.1207474036763,22.7823950026469,22.7823950026469,10356.0666019788,0.0,1.0
2011-04-04,32.9899,33.03,32.92,32.97,5000,23.2546080723336,23.2828745958362,23.2053355039337,23.2405805457076,7093.19630272519,0.0,1.0
2011-04-05,33.12,33.17,32.9644,33.07,11600,23.3463156710292,23.3815607128031,23.2366331010289,23.3110706292553,16456.2154223225,0.0,1.0
2011-04-06,33.35,33.54,33.1709,33.54,9000,23.5084428631892,23.64237402193,23.3821951235551,23.64237402193,12767.7533449053,0.0,1.0
2011-04-07,33.27,33.54,33.148,33.35,11200,23.4520507963509,23.64237402193,23.3660528944226,23.5084428631892,15888.7597181045,0.0,1.0
2011-04-08,32.9901,33.3592,32.9901,33.3592,4800,23.2547490525007,23.5149279508756,23.2547490525007,23.5149279508756,6809.46845061618,0.0,1.0
2011-04-11,32.65,32.93,32.59,32.92,8200,23.0150122783546,23.2123845122884,22.9727182282259,23.2053355039337,11632.8419364693,0.0,1.0
2011-04-12,32.18,32.58,32.08,32.55,26700,22.68370888568,22.9656692198712,22.6132188021322,22.9445221948068,37877.6682565525,0.0,1.0
2011-04-13,32.92,33.094,32.66,32.66,14700,23.2053355039337,23.3279882493068,23.0220612867094,23.0220612867094,20853.997130012,0.0,1.0
2011-04-14,33.092,33.092,32.86,32.86,8700,23.3265784476359,23.3265784476359,23.163041453805,23.163041453805,12342.1615667418,0.0,1.0
2011-04-15,33.36,33.45,33.296,33.31,9000,23.5154918715439,23.578932946737,23.4703782180734,23.4802468297701,12767.7533449054,0.0,1.0
2011-04-18,33.64,33.6999,33.14,33.27,16200,23.7128641054778,23.7550876655229,23.3604136877388,23.4520507963509,22981.9560208296,0.0,1.0
2011-04-19,33.68,33.96,33.5615,33.96,5000,23.7410601388969,23.9384323728307,23.6575293898928,23.9384323728307,7093.19630272519,0.0,1.0
2011-04-20,34.34,34.508,34.323,34.34,14400,24.2062946903123,24.3247180306726,24.1943113761092,24.2062946903123,20428.4053518486,0.0,1.0
2011-04-21,34.74,34.76,34.57,34.57,8400,24.4882550245035,24.5023530412131,24.3684218824723,24.3684218824723,11916.5697885783,0.0,1.0
2011-04-25,34.77,34.95,34.7462,34.95,2900,24.5094020495678,24.6362841999539,24.4926254096835,24.6362841999539,4114.05385558062,0.0,1.0
2011-04-26,34.87,34.94,34.846,34.846,5000,24.5798921331156,24.6292351915991,24.5629745130642,24.5629745130642,7093.19630272521,0.0,1.0
2011-04-27,35.089,35.11,34.6,34.72,7200,24.7342654160853,24.7490683336303,24.3895689075366,24.4741570077939,10214.2026759243,0.0,1.0
2011-04-28,34.84,34.99,34.7,34.94,7400,24.5587451080513,24.664480233373,24.4600589910844,24.6292351915991,10497.9305280333,0.0,1.0
2011-04-29,35.31,35.354,35.0,35.0,3900,24.8900485007259,24.921064137487,24.6715292417278,24.6715292417278,5532.69311612566,0.0,1.0
2011-05-02,35.23,35.61,35.23,35.49,5000,24.8336564338877,25.1015187513693,24.8336564338877,25.016930651112,7093.19630272519,0.0,1.0
2011-05-03,34.86,35.1599,34.69,35.14,9600,24.5728431247609,24.7842428853207,24.4530099827296,24.7702153586947,13618.9369012324,0.0,1.0
2011-05-04,34.2701,34.72,34.16,34.69,12000,24.1570221219124,24.4741570077939,24.0794125399263,24.4530099827296,17023.6711265405,0.0,1.0
2011-05-05,34.044,34.429,34.0,34.16,14000,23.9976440430109,24.2690308646699,23.9666284062498,24.0794125399263,19860.9496476305,0.0,1.0
2011-05-06,34.28,34.8135,34.28,34.73,5600,24.1640006401837,24.5400652359111,24.1640006401837,24.4812060161487,7944.37985905221,0.0,1.0
2011-05-09,34.46,34.488,34.26,34.4583,4400,24.2908827905697,24.3106200139631,24.1499026234741,24.2896844591494,6242.01274639817,0.0,1.0
2011-05-10,34.83,34.88,34.46,34.5,19000,24.5516960996965,24.5869411414704,24.2908827905697,24.3190788239888,26954.1459503558,0.0,1.0
2011-05-11,34.78,35.142,34.54,34.93,10100,24.5164510579226,24.7716251603656,24.3472748574079,24.6221861832443,14328.2565315049,0.0,1.0
2011-05-12,34.6205,34.63,34.4168,34.43,5900,24.4040193746639,24.4107159326009,24.260431074477,24.2697357655053,8369.97163721573,0.0,1.0
2011-05-13,34.31,34.7315,34.2,34.6,4200,24.185147665248,24.4822633674019,24.1076085733454,24.3895689075366,5958.28489428916,0.0,1.0
2011-05-16,33.63,34.3,33.63,34.24,24000,23.705815097123,24.1780986568932,23.705815097123,24.1358046067645,34047.3422530809,0.0,1.0
2011-05-17,33.56,33.66,33.41,33.66,17900,23.6564720386395,23.7269621221873,23.5507369133178,23.7269621221873,25393.6427637563,0.0,1.0
2011-05-18,34.34,34.41,33.89,33.89,17000,24.2062946903123,24.2556377487958,23.8890893143473,23.8890893143473,24116.8674292657,0.0,1.0
2011-05-19,34.36,34.59,34.24,34.59,4400,24.2203927070219,24.3825198991818,24.1358046067645,24.3825198991818,6242.01274639817,0.0,1.0
2011-05-20,34.1809,34.3,34.03,34.24,1700,24.0941449673878,24.1780986568932,23.9877754313142,24.1358046067645,2411.68674292657,0.0,1.0
2011-05-23,33.412,33.6,33.27,33.6,3900,23.5521467149888,23.6846680720587,23.4520507963509,23.6846680720587,5532.69311612566,0.0,1.0
2011-05-24,33.5799,33.58,33.34,33.49,3500,23.6704995652655,23.6705700553491,23.5013938548344,23.6071289801561,4965.23741190765,0.0,1.0
2011-05-25,33.85,33.89,33.4,33.4,3600,23.8608932809281,23.8890893143473,23.5436879049631,23.5436879049631,5107.10133796215,0.0,1.0
2011-05-26,34.38,34.38,34.15,34.26,1600,24.2344907237314,24.2344907237314,24.0723635315715,24.1499026234741,2269.82281687207,0.0,1.0
2011-05-27,34.36,34.56,34.36,34.56,3600,24.2203927070219,24.3613728741175,24.2203927070219,24.3613728741175,5107.10133796214,0.0,1.0
2011-05-31,34.4001,34.71,34.4001,34.71,8100,24.2486592305246,24.4671079994392,24.2486592305246,24.4671079994392,11490.9780104148,0.0,1.0
2011-06-01,34.25,34.5999,34.25,34.55,5900,24.1428536151193,24.389498417453,24.1428536151193,24.3543238657627,8369.97163721574,0.0,1.0
2011-06-02,34.33,34.4299,34.09,34.31,23800,24.1992456819575,24.2696652754218,24.0300694814428,24.185147665248,33763.614400972,0.0,1.0
2011-06-03,34.01,34.31,33.99,34.01,4200,23.9736774146046,24.185147665248,23.959579397895,23.9736774146046,5958.28489428917,0.0,1.0
2011-06-06,33.42,33.92,33.42,33.75,9600,23.5577859216726,23.9102363394116,23.5577859216726,23.7904031973803,13618.9369012324,0.0,1.0
2011-06-07,33.26,33.71,33.26,33.67,7200,23.4450017879962,23.7622071639612,23.4450017879962,23.7340111305421,10214.2026759243,0.0,1.0
2011-06-08,32.89,33.23,32.89,33.17,14900,23.1841884788693,23.4238547629318,23.1841884788693,23.3815607128031,21137.7249821211,0.0,1.0
2011-06-09,33.05,33.05,32.94,32.94,3600,23.2969726125458,23.2969726125458,23.2194335206432,23.2194335206432,5107.10133796214,0.0,1.0
2011-06-10,32.39,32.8,32.14,32.8,5900,22.8317380611304,23.1207474036763,22.6555128522609,23.1207474036763,8369.97163721572,0.0,1.0
2011-06-13,32.16,32.38,31.92,32.24,7700,22.6696108689704,22.8246890527756,22.5004346684557,22.7260029358087,10923.5223061968,0.0,1.0
2011-06-14,32.74,32.832,32.42,32.42,11400,23.0784533535476,23.1433042304116,22.8528850861947,22.8528850861947,16172.4875702135,0.0,1.0
2011-06-15,32.235,32.69,32.15,32.64,9300,22.7224784316313,23.0432083117737,22.6625618606156,23.0079632699998,13193.3451230689,0.0,1.0
2011-06-16,31.94,32.19,31.79,32.04,11000,22.5145326851653,22.6907578940348,22.4087975598436,22.5850227687131,15605.0318659954,0.0,1.0
2011-06-17,32.18,32.456,32.14,32.39,9500,22.68370888568,22.8782615162719,22.6555128522609,22.8317380611304,13477.0729751779,0.0,1.0
2011-06-20,32.1801,32.3,31.87,31.92,15800,22.6837793757635,22.7682969859373,22.4651896266818,22.5004346684557,22414.5003166117,0.0,1.0
2011-06-21,32.83,32.96,32.4,32.4,26800,23.1418944287406,23.2335315373528,22.8387870694851,22.8387870694851,38019.5321826071,0.0,1.0
2011-06-22,32.859,33.05,32.81,33.02,4600,23.1623365529695,23.2969726125458,23.1277964120311,23.2758255874815,6525.74059850718,0.0,1.0
2011-06-23,32.61,32.61,32.07,32.1365,4300,22.9868162449355,22.9868162449355,22.6061697937774,22.6530456993367,6100.14882034367,0.0,1.0
2011-06-24,32.3475,32.55,32.269,32.55,2900,22.8017797756225,22.9445221948068,22.7464450600375,22.9445221948068,4114.05385558062,0.0,1.0
2011-06-27,32.72,32.7301,32.17,32.27,4200,23.0643553368381,23.0714748352764,22.6766598773252,22.747149960873,5958.28489428916,0.0,1.0
2011-06-28,33.4,33.491,32.85,32.85,7500,23.5436879049631,23.6078338809916,23.1559924454502,23.1559924454502,10639.7944540878,0.0,1.0
2011-06-29,34.133,34.22,33.8,33.86,22800,24.0603802173684,24.121706590055,23.8256482391542,23.8679422892829,32344.9751404269,0.0,1.0
2011-06-30,34.7299,34.752,34.3,34.3,6400,24.4811355260652,24.4967138345292,24.1780986568932,24.1780986568932,9079.29126748824,0.0,1.0
2011-07-01,35.2415,35.318,34.66,34.66,20500,24.8417627934957,24.8956877074097,24.4318629576653,24.4318629576653,29082.1048411733,0.0,1.0
2011-07-05,35.45,35.53,35.28,35.36,32900,24.9887346176928,25.0451266845311,24.8689014756616,24.9252935424998,46673.2316719319,0.0,1.0
2011-07-06,35.24,35.37,35.03,35.1,31000,24.8407054422425,24.9323425508546,24.6926762667921,24.7420193252756,43977.8170768962,0.0,1.0
2011-07-07,35.85,35.93,35.5195,35.52,105000,25.270694951884,25.3270870187222,25.0377252257586,25.0380776761763,148957.122357229,0.0,1.0
2011-07-08,35.9578,35.97,35.42,35.64,39400,25.3466832619485,25.3552830521414,24.9675875926285,25.1226657764336,55894.3868654746,0.0,1.0
2011-07-11,34.88,35.51,34.847,35.51,17900,24.5869411414704,25.0310286678215,24.5636794138996,25.0310286678215,25393.6427637562,0.0,1.0
2011-07-12,34.75,35.08,34.67,34.67,65700,24.4953040328583,24.727921308566,24.43891196602,24.43891196602,93204.599417809,0.0,1.0
2011-07-13,35.2627,35.72,35.18,35.39,45100,24.8567066912078,25.1790578432719,24.7984113921138,24.9464405675642,63980.6306505813,0.0,1.0
2011-07-14,34.99,35.3,34.92,35.3,13400,24.664480233373,24.8829994923711,24.6151371748895,24.8829994923711,19009.7660913035,0.0,1.0
2011-07-15,35.004,35.17,35.004,35.15,5100,24.6743488450697,24.791362383759,24.6743488450697,24.7772643670495,7235.06022877969,0.0,1.0
2011-07-18,34.7732,35.04,34.48,34.95,10100,24.5116577322414,24.6997252751469,24.3049808072792,24.6362841999539,14328.2565315049,0.0,1.0
2011-07-19,35.4,35.4,35.13,35.4,11800,24.9534895759189,24.9534895759189,24.7631663503399,24.9534895759189,16739.9432744315,0.0,1.0
2011-07-20,35.48,35.55,35.29,35.55,18600,25.0098816427572,25.0592247012406,24.8759504840164,25.0592247012406,26386.6902461377,0.0,1.0
2011-07-21,36.36,36.484,35.85,35.9,68700,25.6301943779778,25.717602081577,25.270694951884,25.3059399936579,97460.5171994441,0.0,1.0
2011-07-22,36.7399,36.82,36.35,36.35,38600,25.8979862053758,25.9544487622976,25.623145369623,25.623145369623,54759.4754570386,0.0,1.0
2011-07-25,36.45,36.6295,36.35,36.43,21800,25.6936354531708,25.8201651531391,25.623145369623,25.6795374364612,30926.3358798818,0.0,1.0
2011-07-26,36.53,36.6192,36.44,36.45,24800,25.750027520009,25.8129046745336,25.686586444816,25.6936354531708,35182.253661517,0.0,1.0
2011-07-27,36.34,37.05,36.34,36.89,10500,25.6160963612682,26.1165759544575,25.6160963612682,26.0037918207811,14895.7122357229,0.0,1.0
2011-07-28,36.4425,36.91,36.44,36.59,17200,25.6883486969047,26.0178898374906,25.686586444816,25.7923215701377,24400.5952813747,0.0,1.0
2011-07-29,36.32,36.6,35.961,36.21,318600,25.6019983445586,25.7993705784925,25.3489389446221,25.5244592526561,451978.46840965,0.0,1.0
2011-08-01,36.65,37.1976,36.3,37.13,34500,25.8346156202664,26.2206193177741,25.5879003278491,26.1729680212958,48943.0544888038,0.0,1.0
2011-08-02,35.392,36.57,35.392,36.43,42000,24.9478503692351,25.7782235534281,24.9478503692351,25.6795374364612,59582.8489428917,0.0,1.0
2011-08-03,35.76,35.76,34.55,35.31,198700,25.207253876691,25.207253876691,24.3543238657627,24.8900485007259,281883.621070299,0.0,1.0
2011-08-04,33.31,34.87,33.29,34.87,52300,23.4802468297701,24.5798921331156,23.4661488130605,24.5798921331156,74194.8333265054,0.0,1.0
2011-08-05,32.88,33.57,31.44,33.57,123400,23.1771394705145,23.6635210469943,22.1620822674263,23.6635210469943,175060.084751258,0.0,1.0
2011-08-08,30.23,32.36,29.95,31.86,83200,21.309152256498,22.810591036066,21.1117800225642,22.458140618327,118030.786477347,0.0,1.0
2011-08-09,31.83,31.86,29.93,31.02,102200,22.4369935932627,22.458140618327,21.0976820058546,21.8660239165256,144984.932427703,0.0,1.0
2011-08-10,30.87,31.57,30.608,30.95,53700,21.7602887912039,22.2537193760384,21.5756047723087,21.8166808580421,76180.9282912686,0.0,1.0
2011-08-11,32.68,32.94,31.15,31.25,65400,23.036159303419,23.2194335206432,21.9576610251377,22.0281511086855,92779.0076396454,0.0,1.0
2011-08-12,32.62,32.896,32.431,32.81,18300,22.9938652532903,23.1884178838822,22.8606389953849,23.1277964120311,25961.0984679742,0.0,1.0
2011-08-15,33.7,33.7,33.0601,33.34,28100,23.7551581556064,23.7551581556064,23.3040921109841,23.5013938548344,39863.7632213157,0.0,1.0
2011-08-16,33.38,33.59,32.97,33.54,13100,23.5295898882535,23.6776190637039,23.2405805457076,23.64237402193,18584.17431314,0.0,1.0
2011-08-17,33.69,34.124,33.48,33.91,46400,23.7481091472517,24.0540361098491,23.6000799718013,23.9031873310568,65824.8616892898,0.0,1.0
2011-08-18,31.78,32.19,31.6,32.1565,22200,22.4017485514888,22.6907578940348,22.2748664011028,22.6671437160463,31493.7915840999,0.0,1.0
2011-08-19,31.11,31.81,30.99,31.49,24000,21.9294649917186,22.4228955765531,21.8448768914612,22.1973273092002,34047.3422530809,0.0,1.0
2011-08-22,30.39,31.31,30.39,31.31,60300,21.4219363901745,22.0704451588142,21.4219363901745,22.0704451588142,85543.9474108658,0.0,1.0
2011-08-23,31.66,31.73,30.91,30.91,33000,22.3171604512315,22.3665035097149,21.788484824623,21.788484824623,46815.0955979862,0.0,1.0
2011-08-24,31.56,31.64,31.15,31.18,18000,22.2466703676837,22.3030624345219,21.9576610251377,21.978808050202,25535.5066898107,0.0,1.0
2011-08-25,30.76,31.3,30.76,31.2101,15200,21.6827496993013,22.0633961504594,21.6827496993013,22.0000255653499,21563.3167602846,0.0,1.0
2011-08-26,31.47,31.478,30.84,30.84,6900,22.1832292924906,22.1888684991745,21.7391417661396,21.7391417661396,9788.6108977608,0.0,1.0
2011-08-29,32.8,32.83,32.16,32.16,32600,23.1207474036763,23.1418944287406,22.6696108689704,22.6696108689704,46247.6398937683,0.0,1.0
2011-08-30,33.2,33.2813,32.7,32.83,6500,23.4027077378675,23.4600161757918,23.0502573201285,23.1418944287406,9221.15519354275,0.0,1.0
2011-08-31,33.526,33.836,33.21,33.79,12100,23.6325054102333,23.8510246692314,23.4097567462223,23.8185992307995,17165.535052595,0.0,1.0
2011-09-01,33.09,33.773,33.09,33.51,17200,23.3251686459649,23.8066159165963,23.3251686459649,23.6212269968656,24400.5952813747,0.0,1.0
2011-09-02,32.38,32.8212,32.28,32.69,11400,22.8246890527756,23.1356913013884,22.7541989692278,23.0432083117737,16172.4875702134,0.0,1.0
2011-09-06,32.46,32.46,31.63,31.66,10200,22.8810811196138,22.8810811196138,22.2960134261671,22.3171604512315,14470.1204575594,0.0,1.0
2011-09-07,33.44,33.44,33.09,33.0908,24100,23.5718839383822,23.5718839383822,23.3251686459649,23.3257325666333,34189.2061791354,0.0,1.0
2011-09-08,32.87,33.48,32.75,33.18,7500,23.1700904621598,23.6000799718013,23.0855023619024,23.3886097211579,10639.7944540878,0.0,1.0
2011-09-09,31.89,32.52,31.73,32.45,21000,22.4792876433914,22.9233751697425,22.3665035097149,22.874032111259,29791.4244714458,0.0,1.0
2011-09-12,31.87,31.87,31.22,31.82,13800,22.4651896266818,22.4651896266818,22.0070040836212,22.4299445849079,19577.2217955216,0.0,1.0
2011-09-13,32.17,32.192,31.871,32.04,13600,22.6766598773252,22.6921676957057,22.4658945275173,22.5850227687131,19293.4939434125,0.0,1.0
2011-09-14,32.1535,32.44,31.67,31.98,190400,22.6650290135398,22.8669831029042,22.3242094595862,22.5427287185844,270108.915207776,0.0,1.0
2011-09-15,31.96,32.14,31.7,31.95,74500,22.5286307018748,22.6555128522609,22.3453564846506,22.5215816935201,105688.624910606,0.0,1.0
2011-09-16,32.19,32.4,31.92,32.31,89800,22.6907578940348,22.8387870694851,22.5004346684557,22.7753459942921,127393.805596944,0.0,1.0
2011-09-19,32.3,32.41,31.37,31.39,107300,22.7682969859373,22.8458360778399,22.1127392089429,22.1268372256524,152219.992656483,0.0,1.0
2011-09-20,31.72,32.6267,31.72,32.2445,25600,22.3594545013601,22.998588088888,22.3594545013601,22.7291749895683,36317.1650699531,0.0,1.0
2011-09-21,30.99,32.14,30.99,32.0,24300,21.8448768914612,22.6555128522609,21.8448768914612,22.556826735294,34472.9340312445,0.0,1.0
2011-09-22,29.4,30.06,28.92,29.86,34100,20.7240845630513,21.1893191144668,20.3857321620219,21.0483389473712,48375.5987845859,0.0,1.0
2011-09-23,29.55,29.8,29.332,29.37,12100,20.829819688373,21.0060448972425,20.6761513062388,20.702937537987,17165.535052595,0.0,1.0
2011-09-26,29.72,29.72,28.77,28.91,64400,20.9496528304043,20.9496528304043,20.2799970367002,20.3786831536671,91360.3683791004,0.0,1.0
2011-09-27,30.5,31.1899,30.42,30.69,27900,21.4994754820771,21.9857865684733,21.4430834152388,21.6334066408179,39580.0353692065,0.0,1.0
2011-09-28,29.85,30.59,29.85,30.4,351900,21.0412899390164,21.5629165572701,21.0412899390164,21.4289853985293,499219.155785799,0.0,1.0
2011-09-29,29.41,30.41,29.06,30.4,156500,20.7311335714061,21.436034406884,20.4844182789888,21.4289853985293,222017.044275299,0.0,1.0
2011-09-30,27.78,28.67,27.78,28.62,209600,19.5821452095771,20.2095069531524,19.5821452095771,20.1742619113785,297346.78901024,0.0,1.0
2011-10-03,26.4725,27.33,26.3101,27.04,48700,18.6604873671897,19.264939833612,18.546011471508,19.0605185913234,69087.7319885433,0.0,1.0
2011-10-04,26.81,26.82,25.631,25.96,17200,18.8983913991635,18.9054404075182,18.067313314135,18.2992256890072,24400.5952813746,0.0,1.0
2011-10-05,27.45,27.53,26.76,27.1,9700,19.3495279338693,19.4059200007076,18.8631463573896,19.1028126414521,13760.8008272869,0.0,1.0
2011-10-06,29.09,29.09,28.11,28.11,12200,20.5055653040532,20.5055653040532,19.8147624852848,19.8147624852848,17307.3989786495,0.0,1.0
2011-10-07,29.01,29.501,28.73,29.37,29100,20.4491732372149,20.7952795474346,20.2518010032811,20.702937537987,41282.4024818607,0.0,1.0
2011-10-10,30.35,30.38,29.8,29.8,39800,21.3937403567554,21.4148873818197,21.0060448972425,21.0060448972425,56461.8425696925,0.0,1.0
2011-10-11,30.48,30.7399,30.13,30.35,8900,21.4853774653675,21.6685811925082,21.2386621729502,21.3937403567554,12625.8894188508,0.0,1.0
2011-10-12,31.44,31.71,31.25,31.25,43200,22.1620822674263,22.3524054930054,22.0281511086855,22.0281511086855,61285.2160555458,0.0,1.0
2011-10-13,31.03,31.08,30.5,30.96,428400,21.8730729248804,21.9083179666543,21.4994754820771,21.8237298663969,607745.059217494,0.0,1.0
2011-10-14,31.34,31.34,30.89,31.24,9300,22.0915921838785,22.0915921838785,21.7743868079134,22.0211021003307,13193.3451230689,0.0,1.0
2011-10-17,30.89,31.32,30.89,31.32,9200,21.7743868079134,22.077494167169,21.7743868079134,22.077494167169,13051.4811970144,0.0,1.0
2011-10-18,31.25,31.46,30.15,30.74,20000,22.0281511086855,22.1761802841359,21.2527601896598,21.6686516825918,28372.7852109008,0.0,1.0
2011-10-19,30.32,31.27,30.27,31.0,28500,21.372593331691,22.0422491253951,21.3373482899171,21.851925899816,40431.2189255337,0.0,1.0
2011-10-20,29.765,30.31,29.34,30.31,43000,20.9813733680008,21.3655443233362,20.6817905129226,21.3655443233362,61001.4882034366,0.0,1.0
2011-10-21,30.19,30.42,29.76,30.24,18800,21.2809562230789,21.4430834152388,20.9778488638234,21.3162012648528,26670.4180982467,0.0,1.0
2011-10-24,31.69,31.69,30.62,30.62,17800,22.3383074762958,22.3383074762958,21.5840635823344,21.5840635823344,25251.7788377017,0.0,1.0
2011-10-25,30.84,31.44,30.8065,31.44,48000,21.7391417661396,22.1620822674263,21.715527588151,22.1620822674263,68094.6845061617,0.0,1.0
2011-10-26,31.33,31.33,30.67,31.12,16600,22.0845431755237,22.0845431755237,21.6193086241083,21.9365140000734,23549.4117250477,0.0,1.0
2011-10-27,33.26,33.587,32.56,32.73,127500,23.4450017879962,23.6755043611974,22.9515712031616,23.0714043451928,180876.505719492,0.0,1.0
2011-10-28,33.54,33.963,33.42,33.42,28900,23.64237402193,23.9405470753371,23.5577859216726,23.5577859216726,40998.6746297516,0.0,1.0
2011-10-31,32.64,33.0,32.64,32.86,18300,23.0079632699998,23.2617275707719,23.0079632699998,23.163041453805,25961.0984679743,0.0,1.0
2011-11-01,31.88,32.233,31.21,31.21,3200,22.4722386350366,22.7210686299603,21.9999550752664,21.9999550752664,4539.64563374413,0.0,1.0
2011-11-02,32.55,32.7,32.25,32.51,46600,22.9445221948068,23.0502573201285,22.7330519441634,22.9163261613877,66108.5895413989,0.0,1.0
2011-11-03,33.06,33.12,32.52,32.87,12900,23.3040216209006,23.3463156710292,22.9233751697425,23.1700904621598,18300.446461031,0.0,1.0
2011-11-04,32.93,33.14,32.62,33.01,119900,23.2123845122884,23.3604136877388,22.9938652532903,23.2687765791267,170094.847339351,0.0,1.0
2011-11-07,32.84,33.08,32.41,32.902,17100,23.1489434370954,23.3181196376101,22.8458360778399,23.1926472888951,24258.7313553202,0.0,1.0
2011-11-08,33.023,33.023,32.37,32.8176,10100,23.2779402899879,23.2779402899879,22.8176400444208,23.1331536583807,14328.2565315049,0.0,1.0
2011-11-09,31.33,31.98,31.3009,31.96,9300,22.0845431755237,22.5427287185844,22.0640305612113,22.5286307018748,13193.3451230689,0.0,1.0
2011-11-10,31.15,31.35,30.9128,31.35,11900,21.9576610251377,22.0986411922333,21.7904585469623,22.0986411922333,16881.807200486,0.0,1.0
2011-11-11,31.45,31.47,31.12,31.12,9000,22.1691312757811,22.1832292924906,21.9365140000734,21.9365140000734,12767.7533449054,0.0,1.0
2011-11-14,31.12,31.3896,31.0399,31.1,24300,21.9365140000734,22.1265552653182,21.8800514431516,21.9224159833638,34472.9340312444,0.0,1.0
2011-11-15,31.6,31.7192,31.14,31.35,9400,22.2748664011028,22.3588905806918,21.9506120167829,22.0986411922333,13335.2090491234,0.0,1.0
2011-11-16,30.96,31.494,30.96,31.17,15300,21.8237298663969,22.2001469125421,21.8237298663969,21.9717590418473,21705.1806863391,0.0,1.0
2011-11-17,30.34,31.0888,30.23,31.04,13800,21.3866913484006,21.9145210940065,21.309152256498,21.8801219332351,19577.2217955215,0.0,1.0
2011-11-18,30.33,30.58,30.3,30.58,17800,21.3796423400458,21.5558675489153,21.3584953149815,21.5558675489153,25251.7788377017,0.0,1.0
2011-11-21,29.36,29.89,29.01,29.89,34100,20.6958885296322,21.0694859724355,20.4491732372149,21.0694859724355,48375.5987845859,0.0,1.0
2011-11-22,29.7,29.85,29.53,29.56,13300,20.9355548136947,21.0412899390164,20.8157216716635,20.8368686967278,18867.902165249,0.0,1.0
2011-11-23,29.07,29.552,28.91,29.552,22400,20.4914672873436,20.831229490044,20.3786831536671,20.831229490044,31777.5194362089,0.0,1.0
2011-11-25,28.74,29.1,28.74,28.94,5800,20.2588500116359,20.5126143124079,20.2588500116359,20.3998301787315,8228.10771116122,0.0,1.0
2011-11-28,29.82,30.004,29.69,29.79,36500,21.0201429139521,21.14984466768,20.9285058053399,20.9989958888877,51780.3330098938,0.0,1.0
2011-11-29,30.04,30.5184,29.94,30.18,13600,21.1752210977572,21.5124456574498,21.1047310142094,21.2739072147241,19293.4939434125,0.0,1.0
2011-11-30,31.85,31.85,31.34,31.34,26800,22.4510916099723,22.4510916099723,22.0915921838785,22.0915921838785,38019.532182607,0.0,1.0
2011-12-01,31.58,31.84,31.48,31.73,25900,22.2607683843932,22.4440426016175,22.1902783008454,22.3665035097149,36742.7568481166,0.0,1.0
2011-12-02,31.51,31.92,31.48,31.92,9400,22.2114253259098,22.5004346684557,22.1902783008454,22.5004346684557,13335.2090491234,0.0,1.0
2011-12-05,31.61,31.962,31.45,31.88,9500,22.2819154094576,22.5300405035458,22.1691312757811,22.4722386350366,13477.0729751779,0.0,1.0
2011-12-06,31.38,31.49,31.24,31.45,8100,22.1197882172976,22.1973273092002,22.0211021003307,22.1691312757811,11490.9780104148,0.0,1.0
2011-12-07,31.54,31.54,30.93,30.93,9300,22.2325723509741,22.2325723509741,21.8025828413326,21.8025828413326,13193.3451230689,0.0,1.0
2011-12-08,30.34,31.02,30.31,31.0,25900,21.3866913484006,21.8660239165256,21.3655443233362,21.851925899816,36742.7568481165,0.0,1.0
2011-12-09,30.82,30.88,30.52,30.57,11500,21.72504374943,21.7673377995587,21.5135734987866,21.5488185405605,16314.3514962679,0.0,1.0
2011-12-12,30.04,30.23,29.92,30.13,12000,21.1752210977572,21.309152256498,21.0906329974998,21.2386621729502,17023.6711265405,0.0,1.0
2011-12-13,29.52,30.27,29.44,30.27,10500,20.8086726633087,21.3373482899171,20.7522805964704,21.3373482899171,14895.7122357229,0.0,1.0
2011-12-14,29.16,29.4092,29.044,29.2208,8500,20.5549083625366,20.7305696507377,20.4731398656212,20.5977663333337,12058.4337146328,0.0,1.0
2011-12-15,29.24,29.3784,29.11,29.29,6900,20.6113004293749,20.708858705005,20.5196633207627,20.6465454711487,9788.61089776075,0.0,1.0
2011-12-16,29.45,29.73,29.34,29.66,40600,20.7593296048252,20.956701838759,20.6817905129226,20.9073587802756,57596.7539781287,0.0,1.0
2011-12-19,28.79,29.51,28.77,29.51,9200,20.2940950534098,20.8016236549539,20.2799970367002,20.8016236549539,13051.4811970144,0.0,1.0
2011-12-20,29.84,29.84,29.49,29.49,11900,21.0342409306616,21.0342409306616,20.7875256382443,20.7875256382443,16881.807200486,0.0,1.0
2011-12-21,29.96,30.05,29.556,29.82,14900,21.118829030919,21.182270106112,20.8340490933859,21.0201429139521,21137.7249821211,0.0,1.0
2011-12-22,30.16,30.21,30.05,30.171,14700,21.2598091980146,21.2950542397884,21.182270106112,21.2675631072048,20853.997130012,0.0,1.0
2011-12-23,29.86,29.89,29.615,29.71,15600,21.7194045427462,21.7412257797282,21.5411977740599,21.6102983578362,21446.996812607,0.952,1.0
2011-12-27,30.11,30.249,29.81,29.82,27700,21.9012481842628,22.002353248946,21.6830358144428,21.6903095601035,38082.1674172574,0.0,1.0
2011-12-28,29.68,30.31,29.668,30.31,22500,21.5884771208542,22.0467230974761,21.5797486260614,22.0467230974761,30933.1684797217,0.0,1.0
2011-12-29,29.9,29.97,29.69,29.69,12700,21.7484995253888,21.7994157450135,21.5957508665149,21.5957508665149,17460.0550974429,0.0,1.0
2011-12-30,30.07,30.2,30.0,30.0,7000,21.8721532016201,21.9667118952088,21.8212369819955,21.8212369819955,9623.65241591343,0.0,1.0
2012-01-03,30.92,31.046,30.7607,30.93,57500,22.4904215827767,22.5820707781011,22.3745508144023,22.4976953284373,79051.4305592887,0.0,1.0
2012-01-04,30.73,30.82,30.5703,30.72,12200,22.352220415224,22.41768412617,22.2360586970232,22.3449466695634,16772.6513534491,0.0,1.0
2012-01-05,30.41,30.51,30.23,30.4,6700,22.1194605540827,22.1921980106894,21.9885331321908,22.1121868084221,9211.21016951715,0.0,1.0
2012-01-06,30.014,30.18,29.988,30.18,14400,21.8314202259204,21.9521644038875,21.8125084872027,21.9521644038875,19797.2278270219,0.0,1.0
2012-01-09,30.12,30.15,29.92,30.15,12500,21.9085219299235,21.9303431669055,21.7630470167102,21.9303431669055,17185.0935998454,0.0,1.0
2012-01-10,30.63,30.749,30.5,30.58,12500,22.2794829586174,22.3660405319793,22.1849242650287,22.2431142303141,17185.0935998454,0.0,1.0
2012-01-11,30.88,30.94,30.58,30.59,3900,22.461326600134,22.504969074098,22.2431142303141,22.2503879759747,5361.74920315176,0.0,1.0
2012-01-12,31.02,31.02,30.534,30.73,25100,22.5631590393833,22.5631590393833,22.209655000275,22.352220415224,34507.6679484896,0.0,1.0
2012-01-13,30.98,31.03,30.64,30.8306,20700,22.5340640567407,22.570432785044,22.286756704278,22.4253942965703,28458.5150013439,0.0,1.0
2012-01-17,31.25,31.53,31.23,31.42,10400,22.7304551895786,22.9341200680772,22.7159076982573,22.8541088658099,14297.9978750714,0.0,1.0
2012-01-18,31.814,31.88,31.28,31.28,27400,23.1406944448401,23.1887011662005,22.7522764265606,22.7522764265606,37669.7251708612,0.0,1.0
2012-01-19,32.02,32.16,31.97,31.97,13400,23.2905336054498,23.3923660446992,23.2541648771465,23.2541648771465,18422.4203390343,0.0,1.0
2012-01-20,32.07,32.119,31.93,32.04,18300,23.3269023337532,23.3625436874904,23.2250698945039,23.3050810967712,25158.9770301736,0.0,1.0
2012-01-23,32.395,32.598,32.15,32.24,26000,23.5632990677248,23.7109561046363,23.3850922990385,23.4505560099845,35744.9946876784,0.0,1.0
2012-01-24,32.23,32.373,31.984,32.04,8400,23.4432822643238,23.5472968272713,23.2643481210714,23.3050810967712,11548.3828990961,0.0,1.0
2012-01-25,32.72,32.79,32.0732,32.0734,12100,23.7996958016964,23.8506120213211,23.3292299323646,23.3293754072778,16635.1706046503,0.0,1.0
2012-01-26,32.98,33.509,32.82,33.23,19500,23.9888131888737,24.3735943343229,23.8724332583031,24.1706568303903,26808.7460157588,0.0,1.0
2012-01-27,33.28,33.32,33.04,33.04,11600,24.2070255586937,24.2361205413363,24.0324556628377,24.0324556628377,15947.7668606565,0.0,1.0
2012-01-30,32.66,32.8092,32.43,32.46,11600,23.7560533277324,23.8645776129895,23.5887571775371,23.6105784145191,15947.7668606565,0.0,1.0
2012-01-31,32.837,33.01,32.69,33.01,5600,23.8847986259262,24.0106344258557,23.7778745647144,24.0106344258557,7698.92193273073,0.0,1.0
2012-02-01,33.47,33.59,33.31,33.31,37200,24.3452267262463,24.4325116741743,24.2288467956756,24.2288467956756,51142.8385531399,0.0,1.0
2012-02-02,33.988,33.988,33.72,33.79,20100,24.7220067514687,24.7220067514687,24.5270703677629,24.5779865873876,27633.6305085514,0.0,1.0
2012-02-03,34.1,34.13,33.9,33.94,28800,24.8034727028682,24.8252939398502,24.6579977896549,24.6870927722976,39594.4556540438,0.0,1.0
2012-02-06,33.83,33.92,33.7132,33.9,7200,24.6070815700302,24.6725452809762,24.5221242207137,24.6579977896549,9898.61391351096,0.0,1.0
2012-02-07,33.79,33.8814,33.57,33.66,9600,24.5779865873876,24.6444686227261,24.4179641828529,24.4834278937989,13198.1518846812,0.0,1.0
2012-02-08,33.78,33.874,33.6,33.64,22400,24.5707128417269,24.6390860509372,24.4397854198349,24.4688804024776,30795.6877309229,0.0,1.0
2012-02-09,33.82,33.9,33.74,33.8,25300,24.5998078243696,24.6579977896549,24.5416178590843,24.5852603330482,34782.629446087,0.0,1.0
2012-02-10,33.42,33.56,33.3,33.48,24700,24.308857997943,24.4106904371923,24.221573050015,24.3525004719069,33957.7449532944,0.0,1.0
2012-02-13,33.5701,33.69,33.43,33.52,28500,24.4180369203095,24.5052491307809,24.3161317436036,24.3815954545496,39182.0134076476,0.0,1.0
2012-02-14,33.47,33.706,33.326,33.706,9300,24.3452267262463,24.516887123838,24.2404847887327,24.516887123838,12785.709638285,0.0,1.0
2012-02-15,33.67,33.9634,33.57,33.85,6500,24.4907016394596,24.7041133371435,24.4179641828529,24.6216290613516,8936.2486719196,0.0,1.0
2012-02-16,33.99,33.99,33.54,33.56,5500,24.7234615006009,24.7234615006009,24.3961429458709,24.4106904371923,7561.44118393196,0.0,1.0
2012-02-17,34.2201,34.4086,34.15,34.28,18300,24.8908303882528,25.0279404939563,24.8398414311715,24.9344001247602,25158.9770301736,0.0,1.0
2012-02-21,34.28,34.59,34.2091,34.55,2900,24.9344001247602,25.1598862402408,24.8828292680261,25.1307912575981,3986.94171516413,0.0,1.0
2012-02-22,34.06,34.2,33.95,34.1448,515400,24.7743777202255,24.8762101594748,24.6943665179582,24.836059083428,708575.779308826,0.0,1.0
2012-02-23,34.18,34.2,33.9,34.03,18800,24.8616626681535,24.8762101594748,24.6579977896549,24.7525564832435,25846.3807741675,0.0,1.0
2012-02-24,34.19,34.37,34.19,34.26,15800,24.8689364138142,24.9998638357062,24.8689364138142,24.9198526334388,21721.9583102046,0.0,1.0
2012-02-27,34.02,34.07,33.87,33.94,9900,24.7452827375829,24.7816514658862,24.6361765526729,24.6870927722976,13610.5941310775,0.0,1.0
2012-02-28,34.29,34.33,34.01,34.01,6300,24.9416738704208,24.9707688530635,24.7380089919222,24.7380089919222,8661.28717432209,0.0,1.0
2012-02-29,34.43,34.58,34.27,34.58,20200,25.0435063096701,25.1526124945801,24.9271263790995,25.1526124945801,27771.1112573502,0.0,1.0
2012-03-01,34.78,34.88,34.65,34.73,13100,25.2980874077934,25.3708248644001,25.2035287142048,25.2617186794901,18009.978092638,0.0,1.0
2012-03-02,34.81,35.31,34.7,34.86,81300,25.3199086447754,25.6835959278087,25.2398974425081,25.3562773730787,111771.848773395,0.0,1.0
2012-03-05,34.42,34.94,34.35,34.94,12900,25.0362325640095,25.4144673383641,24.9853163443848,25.4144673383641,17735.0165950404,0.0,1.0
2012-03-06,33.39,33.6875,33.26,33.54,5000,24.287036760961,24.5034306943658,24.1924780673723,24.3961429458709,6874.03743993815,0.0,1.0
2012-03-07,34.26,34.2799,33.87,33.87,10100,24.9198526334388,24.9343273873036,24.6361765526729,24.6361765526729,13885.5556286751,0.0,1.0
2012-03-08,34.86,34.9175,34.5,34.66,7400,25.3562773730787,25.3981014106276,25.0944225292948,25.2108024598654,10173.5754111085,0.0,1.0
2012-03-09,34.59,34.93,34.59,34.93,9000,25.1598862402408,25.4071935927034,25.1598862402408,25.4071935927034,12373.2673918887,0.0,1.0
2012-03-12,34.44,34.68,34.3654,34.68,4100,25.0507800553308,25.2253499511868,24.9965179127022,25.2253499511868,5636.71070074929,0.0,1.0
2012-03-13,35.58,35.58,35.06,35.07,93400,25.8799870606466,25.8799870606466,25.501752286292,25.5090260319527,128407.019378045,0.0,1.0
2012-03-14,35.16,35.6,35.08,35.37,51800,25.5744897428987,25.894534551968,25.5162997776134,25.7272384017727,71215.0278777593,0.0,1.0
2012-03-15,35.57,35.67,35.09,35.14,34200,25.872713314986,25.9454507715926,25.523573523274,25.5599422515774,47018.4160891769,0.0,1.0
2012-03-16,35.8176,35.9,35.75,35.9,20300,26.052811257544,26.1127469217879,26.0036407368779,26.1127469217879,27908.592006149,0.0,1.0
2012-03-19,36.339,36.45,35.8218,35.91,18000,26.4320643562911,26.5128029331245,26.0558662307215,26.1200206674486,24746.5347837774,0.0,1.0
2012-03-20,35.65,35.86,35.4445,35.86,24100,25.9309032802713,26.0836519391453,25.7814278069446,26.0836519391453,33132.8604605019,0.0,1.0
2012-03-21,35.66,35.819,35.575,35.67,11100,25.938177025932,26.0538295819365,25.8763501878163,25.9454507715926,15260.3631166627,0.0,1.0
2012-03-22,35.43,35.74,35.33,35.5,14200,25.7708808757367,25.9963669912173,25.69814341913,25.8217970953613,19522.2663294243,0.0,1.0
2012-03-23,35.6136,35.62,35.35,35.46,7000,25.9044268460665,25.9090820432893,25.7126909104513,25.7927021127187,9623.65241591341,0.0,1.0
2012-03-26,36.28,36.29,36.07,36.14,6100,26.3891492568932,26.3964230025539,26.2364005980192,26.2873168176439,8386.32567672455,0.0,1.0
2012-03-27,36.2,36.45,36.2,36.45,12700,26.3309592916079,26.5128029331245,26.3309592916079,26.5128029331245,17460.0550974429,0.0,1.0
2012-03-28,35.8096,36.243,35.56,36.243,17200,26.0469922610155,26.3622363979487,25.8654395693253,26.3622363979487,23646.6887933873,0.0,1.0
2012-03-29,35.55,35.7,35.34,35.7,19400,25.8581658236646,25.9672720085746,25.7054171647907,25.9672720085746,26671.2652669601,0.0,1.0
2012-03-30,35.83,36.21,35.64,36.21,8700,26.0618307021633,26.3382330372685,25.9236295346106,26.3382330372685,11960.8251454924,0.0,1.0
2012-04-02,36.3815,36.61,36.08,36.1,15600,26.462977775349,26.6291828636951,26.2436743436799,26.2582218350012,21446.996812607,0.0,1.0
2012-04-03,36.07,36.4,36.07,36.34,8600,26.2364005980192,26.4764342048212,26.2364005980192,26.4327917308572,11823.3443966936,0.0,1.0
2012-04-04,35.63,35.912,35.54,35.8,16800,25.91635578895,26.1214754165807,25.850892078004,26.0400094651813,23096.7657981922,0.0,1.0
2012-04-05,36.05,36.05,35.85,35.89,24700,26.2218531066979,26.2218531066979,26.0763781934846,26.1054731761273,33957.7449532945,0.0,1.0
2012-04-09,35.75,35.8284,35.27,35.27,40400,26.0036407368779,26.0606669028576,25.654500945166,25.654500945166,55542.2225147004,0.0,1.0
2012-04-10,34.91,35.67,34.74,35.6,55400,25.3926461013821,25.9454507715926,25.2689924251508,25.894534551968,76164.3348345147,0.0,1.0
2012-04-11,35.586,35.72,35.46,35.466,5900,25.884351308043,25.9818194998959,25.7927021127187,25.7970663601151,8111.36417912703,0.0,1.0
2012-04-12,36.45,36.609,36.16,36.18,7200,26.5128029331245,26.6284554891291,26.3018643089652,26.3164118002865,9898.61391351095,0.0,1.0
2012-04-13,36.02,36.15,35.8508,36.13,65000,26.2000318697159,26.2945905633045,26.0769600931375,26.2800430719832,89362.4867191961,0.0,1.0
2012-04-16,35.85,36.436,35.71,36.33,14300,26.0763781934846,26.5026196891996,25.9745457542353,26.4255179851965,19659.7470782231,0.0,1.0
2012-04-17,36.22,36.3498,36.0,36.0,6300,26.3455067829292,26.4399200016046,26.1854843783946,26.1854843783946,8661.28717432208,0.0,1.0
2012-04-18,36.61,36.72,36.35,36.35,13500,26.6291828636951,26.7091940659625,26.4400654765179,26.4400654765179,18559.9010878331,0.0,1.0
2012-04-19,36.65,37.03,36.34,36.93,40500,26.6582778463378,26.9346801814431,26.4327917308572,26.8619427248364,55679.7032634991,0.0,1.0
2012-04-20,36.858,37.092,36.77,36.97,3900,26.8095717560796,26.9797774045392,26.7455627942658,26.8910377074791,5361.74920315177,0.0,1.0
2012-04-23,36.17,36.21,35.802,36.07,15200,26.3091380546259,26.3382330372685,26.0414642143134,26.2364005980192,20897.073817412,0.0,1.0
2012-04-24,35.89,36.15,35.86,36.04,16100,26.1054731761273,26.2945905633045,26.0836519391453,26.2145793610372,22134.4005566008,0.0,1.0
2012-04-25,36.69,36.72,36.33,36.365,24800,26.6873728289805,26.7091940659625,26.4255179851965,26.4509760950089,34095.2257020932,0.0,1.0
2012-04-26,36.83,36.849,36.34,36.49,215200,26.7892052682298,26.803025384985,26.4327917308572,26.5418979157672,295858.571414938,0.0,1.0
2012-04-27,36.73,36.89,36.59,36.89,82800,26.7164678116231,26.8328477421938,26.6146353723738,26.8328477421938,113834.060005376,0.0,1.0
2012-04-30,36.66,36.67,36.45,36.6399,33200,26.6655515919985,26.6728253376591,26.5128029331245,26.6509313632205,45643.6086011893,0.0,1.0
2012-05-01,36.64,36.9,36.64,36.7995,6400,26.6510041006771,26.8401214878544,26.6510041006771,26.7670203439648,8798.76792312085,0.0,1.0
2012-05-02,36.94,37.03,36.48,36.8,48500,26.8692164704971,26.9346801814431,26.5346241701065,26.7673840312478,66678.1631674001,0.0,1.0
2012-05-03,36.42,36.74,36.265,36.65,14900,26.4909816961425,26.7237415572838,26.3782386384022,26.6582778463378,20484.6315710157,0.0,1.0
2012-05-04,35.92,36.27,35.868,36.27,17100,26.1272944131093,26.3818755112325,26.0894709356738,26.3818755112325,23509.2080445884,0.0,1.0
2012-05-07,35.62,35.8281,35.62,35.69,6800,25.9090820432893,26.0604486904877,25.9090820432893,25.959998262914,9348.69091831589,0.0,1.0
2012-05-08,35.1,35.36,34.5,35.36,30100,25.5308472689347,25.719964656112,25.0944225292948,25.719964656112,41381.7053884277,0.0,1.0
2012-05-09,34.455,34.63,34.03,34.28,11000,25.0616906738218,25.1889812228834,24.7525564832435,24.9344001247602,15122.8823678639,0.0,1.0
2012-05-10,34.58,34.8199,34.58,34.75,6000,25.1526124945801,25.3271096529795,25.1526124945801,25.2762661708114,8248.84492792579,0.0,1.0
2012-05-11,34.45,34.78,34.428,34.45,13000,25.0580538009915,25.2980874077934,25.042051560538,25.0580538009915,17872.4973438392,0.0,1.0
2012-05-14,33.31,33.88,33.31,33.88,11200,24.2288467956756,24.6434502983336,24.2288467956756,24.6434502983336,15397.8438654615,0.0,1.0
2012-05-15,33.03,33.49,32.91,33.25,9200,24.025181917177,24.3597742175676,23.937896969249,24.1852043217117,12648.2288894862,0.0,1.0
2012-05-16,32.51,32.96,32.51,32.96,33500,23.6469471428224,23.9742656975524,23.6469471428224,23.9742656975524,46056.0508475857,0.0,1.0
2012-05-17,31.97,32.52,31.96,32.52,11300,23.2541648771465,23.6542208884831,23.2468911314858,23.6542208884831,15535.3246142602,0.0,1.0
2012-05-18,31.67,32.414,31.62,32.1,16000,23.0359525073266,23.5771191844801,22.9995837790232,23.3487235707352,21996.9198078021,0.0,1.0
2012-05-21,32.54,32.54,31.73,31.73,28400,23.6687683798044,23.6687683798044,23.0795949812906,23.0795949812906,39044.5326588488,0.0,1.0
2012-05-22,31.99,32.5192,31.99,32.1,6600,23.2687123684678,23.6536389888302,23.2687123684678,23.3487235707352,9073.72942071838,0.0,1.0
2012-05-23,31.766,31.766,31.14,31.38,14800,23.1057804656689,23.1057804656689,22.6504439873113,22.8250138831673,20347.150822217,0.0,1.0
2012-05-24,31.566,31.8344,31.482,31.81,3300,22.9603055524556,23.1555328859879,22.8992060889061,23.1377849465759,4536.86471035919,0.0,1.0
2012-05-25,31.6248,31.8094,31.56,31.8,5000,23.0030751769404,23.1373485218362,22.9559413050592,23.1305112009152,6874.03743993814,0.0,1.0
2012-05-29,32.41,32.5316,32.21,32.5,11100,23.5742096862158,23.6626584334495,23.4287347730025,23.6396733971618,15260.3631166627,0.0,1.0
2012-05-30,31.94,32.26,31.831,32.26,5800,23.2323436401645,23.4651035013058,23.1530598124633,23.4651035013058,7973.88343032827,0.0,1.0
2012-05-31,31.89,31.935,31.44,31.935,5500,23.1959749118612,23.2287067673342,22.8686563571313,23.2287067673342,7561.44118393197,0.0,1.0
2012-06-01,30.407,30.8401,30.37,30.84,19400,22.1172784303846,22.432304354948,22.0903655714401,22.4322316174914,26671.26526696,0.0,1.0
2012-06-04,30.15,30.496,29.91,30.42,49300,21.9303431669055,22.1820147667645,21.7557732710495,22.1267342997434,67778.0091577901,0.0,1.0
2012-06-05,30.79,30.79,30.22,30.26,20700,22.395862889188,22.395862889188,21.9812593865301,22.0103543691728,28458.515001344,0.0,1.0
2012-06-06,31.65,31.83,31.22,31.22,19000,23.0214050160052,23.1523324378972,22.7086339525966,22.7086339525966,26121.342271765,0.0,1.0
2012-06-07,31.84,32.65,31.84,32.65,6700,23.1596061835579,23.7487795820717,23.1596061835579,23.7487795820717,9211.21016951711,0.0,1.0
2012-06-08,31.71,31.71,31.1,31.28,32700,23.0650474899692,23.0650474899692,22.6213490046686,22.7522764265606,44956.2048571956,0.0,1.0
2012-06-11,31.11,31.4979,31.11,31.46,5300,22.6286227503293,22.9107713445065,22.6286227503293,22.8832038484526,7286.47968633445,0.0,1.0
2012-06-12,31.6,31.6,31.41,31.41,3300,22.9850362877019,22.9850362877019,22.8468351201493,22.8468351201493,4536.86471035918,0.0,1.0
2012-06-13,31.4576,31.81,31.4576,31.7897,3500,22.881458149494,23.1377849465759,22.881458149494,23.1230192428847,4811.82620795671,0.0,1.0
2012-06-14,31.601,31.7,31.3492,31.3492,3500,22.985763662268,23.0577737443086,22.8026107465324,22.8026107465324,4811.8262079567,0.0,1.0
2012-06-15,31.63,31.69,31.51,31.5215,14100,23.0068575246839,23.0504999986479,22.9195725767559,22.9279373842657,19384.7855806256,0.0,1.0
2012-06-18,31.69,31.75,31.4,31.4,36500,23.0504999986479,23.0941424726119,22.8395613744886,22.8395613744886,50180.4733115485,0.0,1.0
2012-06-19,32.4168,32.59,32.11,32.11,20800,23.579155833265,23.7051371081078,23.3559973163958,23.3559973163958,28595.9957501428,0.0,1.0
2012-06-20,32.704,32.88,32.6,32.62,4700,23.7880578086393,23.916075732267,23.7124108537684,23.7269583450897,6461.59519354188,0.0,1.0
2012-06-21,31.78,32.61,31.78,32.61,3300,23.1159637095939,23.7196845994291,23.1159637095939,23.7196845994291,4536.86471035918,0.0,1.0
2012-06-22,31.93,31.99,31.8224,31.99,2100,23.2250698945039,23.2687123684678,23.1468043911951,23.2687123684678,2887.09572477402,0.0,1.0
2012-06-25,31.2023,31.381,31.02,31.35,63800,22.6957594227773,22.8257412577333,22.5631590393833,22.8031926461853,87712.7177336107,0.0,1.0
2012-06-26,31.16,31.25,30.86,31.12,41100,22.6649914786326,22.7304551895786,22.4467791088127,22.63589649599,56504.5877562917,0.0,1.0
2012-06-27,31.289,31.44,31.2518,31.35,6000,22.7588227976552,22.8686563571313,22.7317644637975,22.8031926461853,8248.84492792579,0.0,1.0
2012-06-28,30.96,31.09,30.83,30.95,6300,22.5195165654193,22.614075259008,22.4249578718307,22.5122428197587,8661.28717432209,0.0,1.0
2012-06-29,31.98,31.996,31.83,31.83,2700,23.2614386228072,23.2730766158642,23.1523324378972,23.1523324378972,3711.9802175666,0.0,1.0
2012-07-02,31.881,32.06,31.85,32.06,3700,23.1894285407666,23.3196285880925,23.1668799292185,23.3196285880925,5086.78770555423,0.0,1.0
2012-07-03,31.95,32.044,31.78,31.78,3200,23.2396173858252,23.3079905950354,23.1159637095939,23.1159637095939,4399.38396156042,0.0,1.0
2012-07-05,31.811,31.86,31.51,31.62,71500,23.1385123211419,23.1741536748792,22.9195725767559,22.9995837790232,98298.7353911158,0.0,1.0
2012-07-06,31.53,31.584,31.38,31.5693,11200,22.9341200680772,22.9733982946448,22.8250138831673,22.9627058885237,15397.8438654615,0.0,1.0
2012-07-09,31.33,31.46,31.22,31.46,1800,22.7886451548639,22.8832038484526,22.7086339525966,22.8832038484526,2474.65347837774,0.0,1.0
2012-07-10,31.2212,31.47,31.2212,31.42,15300,22.7095068020759,22.8904775941133,22.7095068020759,22.8541088658099,21034.5545662108,0.0,1.0
2012-07-11,31.18,31.44,31.051,31.42,30700,22.679538969954,22.8686563571313,22.5857076509314,22.8541088658099,42206.5898812202,0.0,1.0
2012-07-12,30.5744,30.86,30.501,30.86,8800,22.2390409327441,22.4467791088127,22.1856516395948,22.4467791088127,12098.3058942911,0.0,1.0
2012-07-13,30.91,30.91,30.75,30.75,3000,22.483147837116,22.483147837116,22.3667679065454,22.3667679065454,4124.42246396289,0.0,1.0
2012-07-16,30.9,30.942,30.7601,30.7601,6900,22.4758740914553,22.5064238232301,22.3741143896626,22.3741143896626,9486.17166711467,0.0,1.0
2012-07-17,31.11,31.1927,30.65,31.04,10000,22.6286227503293,22.688776626943,22.2940304499387,22.5777065307047,13748.0748798763,0.0,1.0
2012-07-18,31.2008,31.34,31.19,31.19,16300,22.6946683609282,22.7959189005246,22.6868127156146,22.6868127156146,22409.3620541983,0.0,1.0
2012-07-19,31.75,31.79,31.25,31.3,10700,23.0941424726119,23.1232374552545,22.7304551895786,22.766823917882,14710.4401214676,0.0,1.0
2012-07-20,31.19,31.4,31.091,31.4,6200,22.6868127156146,22.8395613744886,22.614802633574,22.8395613744886,8523.80642552333,0.0,1.0
2012-07-23,30.47,30.47,30.11,30.32,21300,22.1631030280467,22.1631030280467,21.9012481842628,22.0539968431368,29283.3994941366,0.0,1.0
2012-07-24,29.97,30.51,29.9,30.5,23900,21.7994157450135,22.1921980106894,21.7484995253888,22.1849242650287,32857.8989629044,0.0,1.0
2012-07-25,29.69,30.02,29.64,30.02,16500,21.5957508665149,21.8357844733168,21.5593821382115,21.8357844733168,22684.3235517959,0.0,1.0
2012-07-26,29.64,29.74,29.31,29.65,13400,21.5593821382115,21.6321195948182,21.3193485314096,21.5666558838722,18422.4203390343,0.0,1.0
2012-07-27,30.43,30.43,29.85,29.85,4200,22.1340080454041,22.1340080454041,21.7121307970855,21.7121307970855,5774.19144954805,0.0,1.0
2012-07-30,30.35,30.626,30.3101,30.45,2500,22.0758180801188,22.2765734603531,22.0467958349327,22.1485555367254,3437.01871996907,0.0,1.0
2012-07-31,30.09,30.1036,30.09,30.1036,400,21.8867006929415,21.89659298704,21.8867006929415,21.89659298704,549.922995195051,0.0,1.0
2012-08-01,30.17,30.25,30.0424,30.24,2000,21.9448906582268,22.0030806235121,21.8520776635967,21.9958068778514,2749.61497597526,0.0,1.0
2012-08-02,29.64,29.9,29.52,29.86,12100,21.5593821382115,21.7484995253888,21.4720971902836,21.7194045427462,16635.1706046504,0.0,1.0
2012-08-03,30.612,30.62,30.2,30.29,6300,22.2663902164282,22.2722092129567,21.9667118952088,22.0321756061548,8661.28717432207,0.0,1.0
2012-08-06,30.8795,30.9,30.66,30.66,2100,22.460962912851,22.4758740914553,22.3013041955994,22.3013041955994,2887.09572477402,0.0,1.0
2012-08-07,31.31,31.4199,30.924,30.924,2600,22.7740976635426,22.8540361283533,22.4933310810409,22.4933310810409,3574.49946876784,0.0,1.0
2012-08-08,31.147,31.2275,31.08,31.13,4400,22.6555356092738,22.7140892618421,22.6068015133473,22.6431702416506,6049.15294714557,0.0,1.0
2012-08-09,31.1,31.3198,31.09,31.2101,2000,22.6213490046686,22.7812259342901,22.614075259008,22.7014329443926,2749.61497597527,0.0,1.0
2012-08-10,30.9,31.0,30.75,30.75,2700,22.4758740914553,22.548611548062,22.3667679065454,22.3667679065454,3711.98021756661,0.0,1.0
2012-08-13,30.728,30.76,30.72,30.73,2800,22.3507656660919,22.374041652206,22.3449466695634,22.352220415224,3849.46096636537,0.0,1.0
2012-08-14,30.91,30.97,30.882,30.92,3100,22.483147837116,22.52679031108,22.4627813492661,22.4904215827767,4261.90321276166,0.0,1.0
2012-08-15,31.16,31.26,31.04,31.064,23700,22.6649914786326,22.7377289352393,22.5777065307047,22.5951635202903,32582.9374653069,0.0,1.0
2012-08-16,31.751,31.834,31.32,31.32,5300,23.094869847178,23.1552419361615,22.7813714092033,22.7813714092033,7286.47968633443,0.0,1.0
2012-08-17,32.024,32.1108,31.95,31.98,2000,23.2934431037141,23.3565792160487,23.2396173858252,23.2614386228072,2749.61497597526,0.0,1.0
2012-08-20,32.2401,32.2401,32.15,32.16,1300,23.4506287474411,23.4506287474411,23.3850922990385,23.3923660446992,1787.24973438392,0.0,1.0
2012-08-21,32.34,32.701,32.26,32.5,6100,23.5232934665911,23.7858756849411,23.4651035013058,23.6396733971618,8386.32567672456,0.0,1.0
2012-08-22,32.41,32.52,32.12,32.17,9200,23.5742096862158,23.6542208884831,23.3632710620565,23.3996397903598,12648.2288894862,0.0,1.0
2012-08-23,32.24,32.43,32.21,32.3999,5300,23.4505560099845,23.5887571775371,23.4287347730025,23.5668632030985,7286.47968633444,0.0,1.0
2012-08-24,32.158,32.2699,32.0261,32.04,7400,23.390911295567,23.4723045095099,23.2949705903028,23.3050810967712,10173.5754111085,0.0,1.0
2012-08-27,31.95,32.12,31.93,32.02,19200,23.2396173858252,23.3632710620565,23.2250698945039,23.2905336054498,26396.3037693625,0.0,1.0
2012-08-28,32.16,32.28,31.96,31.97,28500,23.3923660446992,23.4796509926271,23.2468911314858,23.2541648771465,39182.0134076474,0.0,1.0
2012-08-29,32.2,32.2599,32.1,32.23,12100,23.4214610273418,23.4650307638492,23.3487235707352,23.4432822643238,16635.1706046503,0.0,1.0
2012-08-30,31.7424,32.06,31.69,32.06,14400,23.0886144259098,23.3196285880925,23.0504999986479,23.3196285880925,19797.2278270219,0.0,1.0
2012-08-31,32.26,32.32,32.11,32.15,24900,23.4651035013058,23.5087459752698,23.3559973163958,23.3850922990385,34232.706450892,0.0,1.0
2012-09-04,32.01,32.08,31.96,31.96,900,23.2832598597892,23.3341760794138,23.2468911314858,23.2468911314858,1237.32673918887,0.0,1.0
2012-09-05,31.89,32.0,31.87,31.89,1800,23.1959749118612,23.2759861141285,23.1814274205399,23.1959749118612,2474.65347837774,0.0,1.0
2012-09-06,32.35,32.3715,31.8201,31.86,3300,23.5305672122518,23.5462057654222,23.1451314296931,23.1741536748792,4536.86471035918,0.0,1.0
2012-09-07,32.964,32.964,32.61,32.61,2400,23.9771751958166,23.9771751958166,23.7196845994291,23.7196845994291,3299.53797117032,0.0,1.0
2012-09-10,32.85,33.03,32.85,33.02,5100,23.8942544952851,24.025181917177,23.8942544952851,24.0179081715164,7011.5181887369,0.0,1.0
2012-09-11,33.3,33.32,33.2401,33.2401,3100,24.221573050015,24.2361205413363,24.1780033135076,24.1780033135076,4261.90321276165,0.0,1.0
2012-09-12,33.48,33.68,33.4,33.4,3200,24.3525004719069,24.4979753851203,24.2943105066216,24.2943105066216,4399.38396156043,0.0,1.0
2012-09-13,34.16,34.22,33.04,33.5,4800,24.8471151768322,24.8907576507962,24.0324556628377,24.3670479632283,6599.07594234062,0.0,1.0
2012-09-14,34.36,34.89,34.35,34.48,7300,24.9925900900455,25.3780986100607,24.9853163443848,25.0798750379735,10036.0946623097,0.0,1.0
2012-09-17,34.3405,34.58,34.27,34.39,1400,24.9784062860072,25.1526124945801,24.9271263790995,25.0144113270275,1924.73048318268,0.0,1.0
2012-09-18,34.302,34.38,34.302,34.3501,4800,24.9504023652136,25.0071375813668,24.9504023652136,24.9853890818414,6599.07594234064,0.0,1.0
2012-09-19,34.4601,34.5032,34.33,34.4878,1800,25.0654002841087,25.0967501279062,24.9707688530635,25.0855485595888,2474.65347837774,0.0,1.0
2012-09-20,34.14,34.14,33.91,33.91,2300,24.8325676855109,24.8325676855109,24.6652715353156,24.6652715353156,3162.05722237155,0.0,1.0
2012-09-21,33.94,34.1824,33.94,34.17,3800,24.6870927722976,24.8634083671121,24.6870927722976,24.8543889224929,5224.26845435299,0.0,1.0
2012-09-24,33.82,33.9,33.66,33.68,16500,24.5998078243696,24.6579977896549,24.4834278937989,24.4979753851203,22684.3235517959,0.0,1.0
2012-09-25,33.59,34.13,33.59,34.13,4000,24.4325116741743,24.8252939398502,24.4325116741743,24.8252939398502,5499.22995195052,0.0,1.0
2012-09-26,33.42,33.702,33.41,33.59,2800,24.308857997943,24.5139776255737,24.3015842522823,24.4325116741743,3849.46096636536,0.0,1.0
2012-09-27,34.11,34.11,33.8,33.85,1500,24.8107464485289,24.8107464485289,24.5852603330482,24.6216290613516,2062.21123198144,0.0,1.0
2012-09-28,34.012,34.22,33.98,34.22,2800,24.7394637410543,24.8907576507962,24.7161877549402,24.8907576507962,3849.46096636537,0.0,1.0
2012-10-01,34.07,34.5899,34.07,34.26,2400,24.7816514658862,25.1598135027842,24.7816514658862,24.9198526334388,3299.53797117031,0.0,1.0
2012-10-02,34.28,34.42,34.1724,34.42,2900,24.9344001247602,25.0362325640095,24.8561346214514,25.0362325640095,3986.94171516413,0.0,1.0
2012-10-03,34.11,34.28,34.09,34.2501,8300,24.8107464485289,24.9344001247602,24.7961989572075,24.9126516252348,11410.9021502973,0.0,1.0
2012-10-04,33.8605,33.8605,33.81,33.81,2400,24.6292664942953,24.6292664942953,24.5925340787089,24.5925340787089,3299.53797117031,0.0,1.0
2012-10-05,34.09,34.37,34.07,34.195,5300,24.7961989572075,24.9998638357062,24.7816514658862,24.8725732866445,7286.47968633445,0.0,1.0
2012-10-08,33.83,33.88,33.76,33.7601,5000,24.6070815700302,24.6434502983336,24.5561653504056,24.5562380878622,6874.03743993816,0.0,1.0
2012-10-09,33.48,33.77,33.36,33.7,2000,24.3525004719069,24.5634390960662,24.265215523979,24.5125228764416,2749.61497597527,0.0,1.0
2012-10-10,33.25,33.48,33.15,33.48,2400,24.1852043217117,24.3525004719069,24.112466865105,24.3525004719069,3299.53797117031,0.0,1.0
2012-10-11,33.37,33.528,33.31,33.4,4400,24.2724892696396,24.3874144510781,24.2288467956756,24.2943105066216,6049.15294714559,0.0,1.0
2012-10-12,33.58,33.84,33.54,33.84,1200,24.4252379285136,24.6143553156909,24.3961429458709,24.6143553156909,1649.76898558516,0.0,1.0
2012-10-15,33.84,33.92,33.63,33.63,2600,24.6143553156909,24.6725452809762,24.4616066568169,24.4616066568169,3574.49946876784,0.0,1.0
2012-10-16,34.36,34.42,34.36,34.42,1200,24.9925900900455,25.0362325640095,24.9925900900455,25.0362325640095,1649.76898558516,0.0,1.0
2012-10-17,34.71,34.8499,34.63,34.63,1200,25.2471711881688,25.3489308899615,25.1889812228834,25.1889812228834,1649.76898558516,0.0,1.0
2012-10-18,34.6,34.88,34.6,34.88,400,25.1671599859015,25.3708248644001,25.1671599859015,25.3708248644001,549.922995195051,0.0,1.0
2012-10-19,34.2492,34.49,34.2135,34.49,800,24.9119969881253,25.0871487836341,24.8860297161167,25.0871487836341,1099.84599039011,0.0,1.0
2012-10-22,34.36,34.43,34.35,34.43,1300,24.9925900900455,25.0435063096701,24.9853163443848,25.0435063096701,1787.24973438392,0.0,1.0
2012-10-23,34.13,34.16,33.845,34.16,3800,24.8252939398502,24.8471151768322,24.6179921885212,24.8471151768322,5224.268454353,0.0,1.0
2012-10-24,34.11,34.1656,34.11,34.1656,700,24.8107464485289,24.8511884744022,24.8107464485289,24.8511884744022,962.36524159134,0.0,1.0
2012-10-25,34.852,34.928,34.6135,34.85,4900,25.3504583765502,25.4057388435713,25.1769795425434,25.3490036274181,6736.5566911394,0.0,1.0
2012-10-26,34.692,34.9433,34.5,34.81,3000,25.2340784459796,25.4168676744321,25.0944225292948,25.3199086447754,4124.42246396289,0.0,1.0
2012-10-31,34.51,34.55,34.4492,34.49,16500,25.1016962749555,25.1307912575981,25.0574719013386,25.0871487836341,22684.3235517959,0.0,1.0
2012-11-01,35.13,35.18,34.76,34.89,4200,25.5526685059167,25.58903723422,25.2835399164721,25.3780986100607,5774.19144954805,0.0,1.0
2012-11-02,35.14,35.58,35.14,35.58,6000,25.5599422515774,25.8799870606466,25.5599422515774,25.8799870606466,8248.84492792578,0.0,1.0
2012-11-05,34.81,35.014,34.72,34.85,19500,25.3199086447754,25.468293056253,25.2544449338294,25.3490036274181,26808.7460157588,0.0,1.0
2012-11-06,35.06,35.138,34.85,34.85,4000,25.501752286292,25.5584875024452,25.3490036274181,25.3490036274181,5499.22995195053,0.0,1.0
2012-11-07,34.589,34.7299,34.3489,34.7299,2300,25.1591588656747,25.2616459420335,24.9845162323622,25.2616459420335,3162.05722237155,0.0,1.0
2012-11-08,34.04,34.4401,34.04,34.44,1200,24.7598302289042,25.0508527927874,24.7598302289042,25.0507800553308,1649.76898558516,0.0,1.0
2012-11-09,34.24,34.32,33.99,34.04,21000,24.9053051421175,24.9634951074028,24.7234615006009,24.7598302289042,28870.9572477403,0.0,1.0
2012-11-12,34.29,34.37,34.1601,34.37,1000,24.9416738704208,24.9998638357062,24.8471879142888,24.9998638357062,1374.80748798763,0.0,1.0
2012-11-13,33.91,34.2699,33.91,33.97,16900,24.6652715353156,24.9270536416429,24.6652715353156,24.7089140092795,23234.2465469909,0.0,1.0
2012-11-14,33.3,33.9199,33.27,33.9199,2500,24.221573050015,24.6724725435196,24.199751813033,24.6724725435196,3437.01871996907,0.0,1.0
2012-11-15,33.3599,33.4,33.2,33.4,3900,24.2651427865224,24.2943105066216,24.1488355934083,24.2943105066216,5361.74920315175,0.0,1.0
2012-11-16,33.6956,34.01,33.48,34.01,6000,24.5093224283509,24.7380089919222,24.3525004719069,24.7380089919222,8248.84492792579,0.0,1.0
2012-11-19,34.36,34.47,34.17,34.21,66700,24.9925900900455,25.0726012923128,24.8543889224929,24.8834839051355,91699.659448775,0.0,1.0
2012-11-20,34.412,34.412,34.241,34.33,1900,25.0304135674809,25.0304135674809,24.9060325166836,24.9707688530635,2612.1342271765,0.0,1.0
2012-11-21,34.6496,34.698,34.52,34.56,3100,25.2032377643784,25.238442693376,25.1089700206161,25.1380650032588,4261.90321276165,0.0,1.0
2012-11-23,35.1092,35.1092,34.9587,34.9587,300,25.5375391149425,25.5375391149425,25.4280692427495,25.4280692427495,412.44224639629,0.0,1.0
2012-11-26,35.06,35.06,35.06,35.06,100,25.501752286292,25.501752286292,25.501752286292,25.501752286292,137.480748798763,0.0,1.0
2012-11-27,35.5,35.5,35.23,35.23,8000,25.8217970953613,25.8217970953613,25.6254059625234,25.6254059625234,10998.4599039011,0.0,1.0
2012-11-28,35.75,35.75,35.3,35.3,5200,26.0036407368779,26.0036407368779,25.676322182148,25.676322182148,7148.99893753569,0.0,1.0
2012-11-29,35.7501,35.85,35.71,35.71,8600,26.0037134743346,26.0763781934846,25.9745457542353,25.9745457542353,11823.3443966936,0.0,1.0
2012-11-30,35.7973,35.84,35.72,35.78,3500,26.0380455538529,26.0691044478239,25.9818194998959,26.0254619738599,4811.82620795671,0.0,1.0
2012-12-03,35.68,35.9,35.68,35.9,4900,25.9527245172533,26.1127469217879,25.9527245172533,26.1127469217879,6736.55669113939,0.0,1.0
2012-12-04,35.05,35.2199,35.0,35.21,3700,25.4944785406314,25.6180594794061,25.4581098123281,25.610858471202,5086.78770555423,0.0,1.0
2012-12-05,35.268,35.3426,35.12,35.12,2600,25.6530461960339,25.7073083386624,25.545394760256,25.545394760256,3574.49946876784,0.0,1.0
2012-12-06,35.71,35.71,35.19,35.2685,28900,25.9745457542353,25.9745457542353,25.5963109798807,25.6534098833169,39731.9364028425,0.0,1.0
2012-12-07,35.57,35.8,35.5105,35.8,12100,25.872713314986,26.0400094651813,25.829434528305,26.0400094651813,16635.1706046503,0.0,1.0
2012-12-10,35.74,35.858,35.62,35.62,24700,25.9963669912173,26.0821971900131,25.9090820432893,25.9090820432893,33957.7449532945,0.0,1.0
2012-12-11,35.73,35.9,35.73,35.85,2600,25.9890932455566,26.1127469217879,25.9890932455566,26.0763781934846,3574.49946876784,0.0,1.0
2012-12-12,36.1844,36.314,35.98,35.98,10400,26.3196122483772,26.4138799921395,26.1709368870732,26.1709368870732,14297.9978750714,0.0,1.0
2012-12-13,36.33,36.487,36.19,36.4757,8500,26.4255179851965,26.539715792069,26.3236855459472,26.5314964594724,11685.8636478949,0.0,1.0
2012-12-14,36.44,36.63,36.42,36.5,5500,26.5055291874638,26.6437303550165,26.4909816961425,26.5491716614278,7561.44118393198,0.0,1.0
2012-12-17,36.5,36.6,36.344,36.6,8700,26.5491716614278,26.6219091180345,26.4357012291215,26.6219091180345,11960.8251454924,0.0,1.0
2012-12-18,36.83,36.83,36.58,36.58,6700,26.7892052682298,26.7892052682298,26.6073616267132,26.6073616267132,9211.21016951712,0.0,1.0
2012-12-19,36.98,37.03,36.91,37.02,6500,26.8983114531398,26.9346801814431,26.8473952335151,26.9274064357824,8936.24867191959,0.0,1.0
2012-12-20,37.25,37.25,37.08,37.08,26100,27.0947025859777,27.0947025859777,26.9710489097464,26.9710489097464,35882.4754364772,0.0,1.0
2012-12-21,36.84,36.89,36.64,36.71,6900,26.7964790138905,26.8328477421938,26.6510041006771,26.7019203203018,9486.17166711464,0.0,1.0
2012-12-24,35.359,35.359,35.24,35.34,300,26.7244689318499,26.7244689318499,26.6345282716816,26.7101086583776,396.928374032454,1.382,1.0
2012-12-26,35.3693,35.4,35.17,35.2709,5500,26.7322537116796,26.7554568903952,26.5816220009944,26.6578826111707,7277.02019059498,0.0,1.0
2012-12-27,35.27,35.4,34.95,35.4,4600,26.6572023876904,26.7554568903952,26.4153451502631,26.7554568903952,6086.23506849763,0.0,1.0
2012-12-28,35.11,35.3509,35.11,35.16,4200,26.5362737689767,26.7183469205275,26.5362737689767,26.5740639623248,5556.99723645437,0.0,1.0
2012-12-31,35.45,35.5999,35.24,35.24,32800,26.7932470837432,26.9065420834006,26.6345282716816,26.6345282716816,43397.5022275484,0.0,1.0
2013-01-02,36.7895,36.8299,36.5,36.5,9400,27.8056463635366,27.8361808397618,27.5868411440516,27.5868411440516,12437.0890530169,0.0,1.0
2013-01-03,36.97,37.1399,36.9,36.95,2400,27.9420689615229,28.0704800385195,27.8891626908357,27.9269528841837,3175.42699225964,0.0,1.0
2013-01-04,37.37,37.39,36.94,36.94,2400,28.2443905083071,28.2595065856463,27.9193948455141,27.9193948455141,3175.42699225963,0.0,1.0
2013-01-07,37.54,37.54,37.368,37.43,18300,28.3728771656903,28.3728771656903,28.2428789005731,28.2897387403247,24212.6308159797,0.0,1.0
2013-01-08,37.586,37.586,37.4148,37.54,3200,28.4076441435705,28.4076441435705,28.2782505215469,28.3728771656903,4233.90265634617,0.0,1.0
2013-01-09,37.86,38.13,37.84,37.94,8700,28.6147344031176,28.8188014471969,28.5996183257784,28.6751987124744,11510.9228469412,0.0,1.0
2013-01-10,38.1,38.139,37.76,37.92,7300,28.7961273311881,28.8256036819995,28.5391540164216,28.6600826351352,9658.59043478971,0.0,1.0
2013-01-11,37.73,37.791,37.67,37.74,204400,28.5164799004128,28.5625839362973,28.4711316683952,28.5240379390824,270440.532174112,0.0,1.0
2013-01-14,37.69,37.842,37.6505,37.78,160400,28.4862477457344,28.6011299335123,28.4563934929894,28.5542700937608,212224.370649352,0.0,1.0
2013-01-15,37.77,37.806,37.64,37.64,3400,28.5467120550912,28.5739209943018,28.4484575523863,28.4484575523863,4498.52157236781,0.0,1.0
2013-01-16,37.6501,37.78,37.58,37.78,4000,28.4560911714426,28.5542700937608,28.4031093203687,28.5542700937608,5292.37832043273,0.0,1.0
2013-01-17,38.1299,38.1313,37.91,37.968,3500,28.8187258668102,28.8197839922239,28.6525245964656,28.6963612207493,4630.83103037863,0.0,1.0
2013-01-18,38.07,38.13,37.947,38.13,3900,28.7734532151793,28.8188014471969,28.6804893395432,28.8188014471969,5160.0688624219,0.0,1.0
2013-01-22,38.3,38.3458,38.1,38.14,6000,28.9472881045801,28.9819039216869,28.7961273311881,28.8263594858665,7938.5674806491,0.0,1.0
2013-01-23,38.1,38.4,38.09,38.4,190100,28.7961273311881,29.0228684912762,28.7885692925185,29.0228684912762,251520.279678565,0.0,1.0
2013-01-24,38.27,38.3898,38.19,38.19,163700,28.9246139885713,29.0151592918332,28.8641496792145,28.8641496792145,216590.582763709,0.0,1.0
2013-01-25,38.28,38.32,38.1,38.32,21900,28.9321720272409,28.9624041819194,28.7961273311881,28.9624041819194,28975.7713043692,0.0,1.0
2013-01-28,38.0668,38.23,38.02,38.23,13100,28.771034642805,28.8943818338929,28.7356630218313,28.8943818338929,17332.5389994172,0.0,1.0
2013-01-29,38.173,38.246,38.15,38.15,6800,28.8513010134762,28.9064746957643,28.8339175245361,28.8339175245361,8997.04314473563,0.0,1.0
2013-01-30,38.27,38.4052,38.25,38.3,28200,28.9246139885713,29.0267986713844,28.9094979112321,28.9472881045801,37311.2671590507,0.0,1.0
2013-01-31,38.92,38.9899,38.72,38.72,15200,29.4158865020955,29.4687171923961,29.2647257287035,29.2647257287035,20111.0376176444,0.0,1.0
2013-02-01,39.28,39.299,38.92,39.02,12900,29.6879758942013,29.7023361676735,29.4158865020955,29.4914668887916,17067.9200833955,0.0,1.0
2013-02-04,38.69,39.06,38.665,39.06,23500,29.2420516126947,29.52169904347,29.2231565160207,29.52169904347,31092.7226325422,0.0,1.0
2013-02-05,39.0,39.149,38.9,38.9,4300,29.4763508114524,29.5889655876295,29.4007704247563,29.4007704247563,5689.30669446517,0.0,1.0
2013-02-06,38.3,38.3,37.87,38.09,218500,28.9472881045801,28.9472881045801,28.6222924417872,28.7885692925185,289096.165753638,0.0,1.0
2013-02-07,38.13,38.252,38.0068,38.24,15400,28.8188014471969,28.9110095189661,28.7256864107874,28.9019398725625,20375.656533666,0.0,1.0
2013-02-08,39.11,39.15,38.78,38.78,19100,29.559489236818,29.5897213914964,29.3100739607211,29.3100739607211,25271.1064800663,0.0,1.0
2013-02-11,38.9879,39.118,38.93,39.0301,2800,29.4672055846622,29.5655356677537,29.4234445407651,29.4991005078479,3704.6648243029,0.0,1.0
2013-02-12,38.9732,39.11,38.82,38.85,9600,29.4560952678178,29.559489236818,29.3403061153995,29.3629802314083,12701.7079690385,0.0,1.0
2013-02-13,39.12,39.2352,39.0999,39.21,3800,29.5670472754876,29.6541158809614,29.5518556177617,29.635069623514,5027.75940441109,0.0,1.0
2013-02-14,39.15,39.15,39.01,39.1,2200,29.5897213914964,29.5897213914964,29.483908850122,29.5519311981484,2910.808076238,0.0,1.0
2013-02-15,39.13,39.2995,39.0739,39.27,15100,29.5746053141572,29.702714069607,29.5322047172207,29.6804178555317,19978.7281596335,0.0,1.0
2013-02-19,38.57,38.76,38.4901,38.76,7600,29.1513551486594,29.2949578833819,29.0909664196893,29.2949578833819,10055.5188088222,0.0,1.0
2013-02-20,37.77,38.32,37.77,38.31,5800,28.5467120550912,28.9624041819194,28.5467120550912,28.9548461432498,7673.94856462744,0.0,1.0
2013-02-21,37.4,37.51,37.16,37.51,7600,28.2670646243159,28.3502030496815,28.0856716962454,28.3502030496815,10055.5188088222,0.0,1.0
2013-02-22,38.08,38.08,37.75,37.834,10600,28.7810112538489,28.7810112538489,28.531595977752,28.5950835025766,14024.8025491467,0.0,1.0
2013-02-25,37.57,38.56,37.57,38.4,28100,28.3955512816991,29.1437971099898,28.3955512816991,29.0228684912762,37178.9577010399,0.0,1.0
2013-02-26,37.82,37.9065,37.49,37.79,12800,28.5845022484392,28.6498792829313,28.3350869723423,28.5618281324304,16935.6106253847,0.0,1.0
2013-02-27,38.38,38.38,38.05,38.069,11400,29.007752413937,29.007752413937,28.7583371378401,28.7726974113123,15083.2782132332,0.0,1.0
2013-02-28,38.34,38.53,38.33,38.4,5700,28.9775202592586,29.121122993981,28.969962220589,29.0228684912762,7541.63910661662,0.0,1.0
2013-03-01,38.466,38.498,38.29,38.29,4000,29.0727515464956,29.0969372702383,28.9397300659105,28.9397300659105,5292.37832043272,0.0,1.0
2013-03-04,38.44,38.44,38.158,38.37,5500,29.0531006459546,29.0531006459546,28.8399639554718,29.0001943752674,7277.02019059499,0.0,1.0
2013-03-05,38.4699,38.54,38.391,38.49,7800,29.0756991815767,29.1286810326506,29.0160662564735,29.0908908393026,10320.1377248438,0.0,1.0
2013-03-06,38.68,38.75,38.58,38.71,4500,29.2344935740251,29.2873998447123,29.158913187329,29.2571676900339,5953.92561048681,0.0,1.0
2013-03-07,38.56,38.56,38.34,38.47,1700,29.1437971099898,29.1437971099898,28.9775202592586,29.0757747619634,2249.26078618391,0.0,1.0
2013-03-08,38.661,38.67,38.52,38.5235,8100,29.2201333005528,29.2269355353555,29.1135649553114,29.1162102688458,10717.0660988763,0.0,1.0
2013-03-11,38.7831,38.7831,38.54,38.54,700,29.3124169527087,29.3124169527087,29.1286810326506,29.1286810326506,926.166206075726,0.0,1.0
2013-03-12,38.4335,38.71,38.38,38.67,7300,29.0481879208194,29.2571676900339,29.007752413937,29.2269355353555,9658.5904347897,0.0,1.0
2013-03-13,38.5401,38.6556,38.33,38.33,3500,29.1287566130373,29.2160519596712,28.969962220589,28.969962220589,4630.83103037863,0.0,1.0
2013-03-14,38.784,38.8399,38.54,38.54,14700,29.3130971761889,29.355346612352,29.1286810326506,29.1286810326506,19449.4903275903,0.0,1.0
2013-03-15,38.75,38.829,38.6487,38.6487,2600,29.2873998447123,29.3471083502022,29.2108369129892,29.2108369129892,3440.04590828127,0.0,1.0
2013-03-18,38.62,38.77,38.49,38.49,5500,29.1891453420074,29.3025159220515,29.0908908393026,29.0908908393026,7277.020190595,0.0,1.0
2013-03-19,38.61,38.964,38.5,38.86,10400,29.1815873033378,29.4491418722418,29.0984488779722,29.3705382700779,13760.1836331251,0.0,1.0
2013-03-20,39.27,39.27,39.0,39.0,8100,29.6804178555317,29.6804178555317,29.4763508114524,29.4763508114524,10717.0660988762,0.0,1.0
2013-03-21,39.144,39.332,39.083,39.292,6700,29.5851865682947,29.7272776952832,29.5390825324101,29.6970455406048,8864.7336867248,0.0,1.0
2013-03-22,39.1799,39.18,39.1,39.13,3200,29.6123199271185,29.6123955075052,29.5519311981484,29.5746053141572,4233.90265634618,0.0,1.0
2013-03-25,39.17,39.333,39.17,39.32,8200,29.6048374688356,29.7280334991502,29.6048374688356,29.7182080488797,10849.3755568871,0.0,1.0
2013-03-26,40.07,40.0799,39.65,39.65,13700,30.2850609490999,30.2925434073828,29.9676233249766,29.9676233249766,18126.3957474821,0.0,1.0
2013-03-27,40.03,40.03,39.809,39.86,15900,30.2548287944215,30.2548287944215,30.0877961398233,30.1263421370382,21037.2038237201,0.0,1.0
2013-03-28,40.06,40.07,39.876,39.92,18900,30.2775029104303,30.2850609490999,30.1384349989096,30.1716903690559,25006.4875640446,0.0,1.0
2013-04-01,39.492,39.98,39.49,39.98,14300,29.8482063139968,30.2170386010735,29.8466947062629,30.2170386010735,18920.252495547,0.0,1.0
2013-04-02,39.82,39.958,39.7638,39.95,13400,30.0961099823598,30.2004109160004,30.0536338050367,30.1943644850647,17729.4673734496,0.0,1.0
2013-04-03,39.325,39.91,39.27,39.91,7300,29.7219870682145,30.1641323303863,29.6804178555317,30.1641323303863,9658.59043478971,0.0,1.0
2013-04-04,39.2701,39.2701,39.131,39.191,6900,29.6804934359184,29.6804934359184,29.5753611180242,29.6207093500418,9129.35260274643,0.0,1.0
2013-04-05,38.8,38.8,38.09,38.58,18200,29.3251900380603,29.3251900380603,28.7885692925185,29.158913187329,24080.3213579689,0.0,1.0
2013-04-08,39.24,39.24,38.8,38.8,12100,29.6577437395229,29.6577437395229,29.3251900380603,29.3251900380603,16009.444419309,0.0,1.0
2013-04-09,39.77,39.77,39.37,39.4,4400,30.0583197890118,30.0583197890118,29.7559982422277,29.7786723582365,5821.616152476,0.0,1.0
2013-04-10,40.12,40.14,39.87,39.89,8600,30.3228511424479,30.3379672197871,30.1339001757078,30.1490162530471,11378.6133889304,0.0,1.0
2013-04-11,40.302,40.39,40.2,40.33,6400,30.4604074462347,30.5269181865272,30.3833154518048,30.4815699545096,8467.80531269236,0.0,1.0
2013-04-12,40.2265,40.23,39.83,39.9001,47400,30.4033442542792,30.4059895678136,30.1036680210294,30.1566498721034,62714.6830971278,0.0,1.0
2013-04-15,39.011,39.89,39.011,39.7,8100,29.4846646539889,30.1490162530471,29.4846646539889,30.0054135183246,10717.0660988763,0.0,1.0
2013-04-16,39.74,39.78,39.521,39.632,3100,30.035645673003,30.0658778276814,29.8701246261387,29.9540188553713,4101.59319833536,0.0,1.0
2013-04-17,39.141,39.33,39.02,39.33,4800,29.5829191566938,29.7257660875493,29.4914668887916,29.7257660875493,6350.85398451926,0.0,1.0
2013-04-18,39.15,39.38,39.021,39.38,7800,29.5897213914964,29.7635562808973,29.4922226926585,29.7635562808973,10320.1377248438,0.0,1.0
2013-04-19,39.522,39.54,39.21,39.21,8700,29.8708804300057,29.8844848996109,29.635069623514,29.635069623514,11510.9228469412,0.0,1.0
2013-04-22,39.976,39.976,39.5901,39.72,8500,30.2140153856056,30.2140153856056,29.9223506733457,30.0205295956638,11246.3039309196,0.0,1.0
2013-04-23,40.393,40.394,40.1,40.1,15200,30.5291855981281,30.5299414019951,30.3077350651087,30.3077350651087,20111.0376176443,0.0,1.0
2013-04-24,40.839,40.85,40.5,40.5,8700,30.8662741227924,30.874587965329,30.6100566118929,30.6100566118929,11510.9228469412,0.0,1.0
2013-04-25,41.7272,41.84,41.3,41.3,25400,31.5375791174266,31.6228337936197,31.2146997054611,31.2146997054611,33606.6023347477,0.0,1.0
2013-04-26,41.8,41.89,41.7,41.8001,8600,31.5926016389413,31.6606239869677,31.5170212522452,31.592677219328,11378.6133889303,0.0,1.0
2013-04-29,42.2088,42.25,41.84,42.08,10600,31.9015742597546,31.9327133790734,31.6228337936197,31.8042267216901,14024.8025491467,0.0,1.0
2013-04-30,42.209,42.209,41.94,42.01,10700,31.901725420528,31.901725420528,31.6984141803157,31.7513204510029,14157.1120071575,0.0,1.0
2013-05-01,41.879,42.14,41.7901,42.14,4600,31.6523101444311,31.8495749537078,31.5851191806584,31.8495749537078,6086.23506849763,0.0,1.0
2013-05-02,42.119,42.1399,41.9,41.92,3800,31.8337030725016,31.8494993733211,31.6681820256373,31.6832981029765,5027.75940441109,0.0,1.0
2013-05-03,42.34,42.3899,42.2347,42.24,13000,32.0007357270998,32.0384503400612,31.9211495799089,31.9251553404038,17200.2295414064,0.0,1.0
2013-05-06,42.73,42.79,42.64,42.682,13800,32.2954992352144,32.340847467232,32.2274768871879,32.2592206496003,18258.7052054929,0.0,1.0
2013-05-07,43.01,43.05,42.882,43.0,7400,32.5071243179632,32.5373564726417,32.4103814229923,32.4995662792936,9790.89989280055,0.0,1.0
2013-05-08,43.352,43.38,43.2,43.35,10700,32.7656092404637,32.7867717487386,32.6507270526857,32.7640976327298,14157.1120071575,0.0,1.0
2013-05-09,43.238,43.4,43.1001,43.3,8500,32.6794475996302,32.8018878260778,32.5752222463764,32.7263074393817,11246.3039309195,0.0,1.0
2013-05-10,43.33,43.33,43.12,43.18,11400,32.7489815553905,32.7489815553905,32.5902627433289,32.6356109753465,15083.2782132333,0.0,1.0
2013-05-13,43.52,43.52,43.33,43.45,21700,32.892584290113,32.892584290113,32.7489815553905,32.8396780194258,28711.1523883475,0.0,1.0
2013-05-14,43.789,43.8099,43.5999,43.6,19900,33.0958955303253,33.1116918311448,32.9529730190831,32.9530485994698,26329.5821441528,0.0,1.0
2013-05-15,43.504,43.69,43.37,43.66,28600,32.8804914282416,33.0210709474963,32.779213710069,32.9983968314874,37840.504991094,0.0,1.0
2013-05-16,43.1999,43.519,43.159,43.24,19100,32.650651472299,32.891828486246,32.6197390941403,32.6809592073641,25271.1064800662,0.0,1.0
2013-05-17,43.46,43.46,43.12,43.12,8100,32.8472360580954,32.8472360580954,32.5902627433289,32.5902627433289,10717.0660988763,0.0,1.0
2013-05-20,43.82,43.9072,43.49,43.49,9500,33.1193254502011,33.1852315474,32.8699101741042,32.8699101741042,12569.3985110277,0.0,1.0
2013-05-21,43.65,43.802,43.556,43.68,381500,32.9908387928178,33.1057209805958,32.9197932293236,33.0135129088267,504760.582311272,0.0,1.0
2013-05-22,42.841,43.68,42.73,43.55,61500,32.379393464447,33.0135129088267,32.2954992352144,32.9152584061218,81370.316676653,0.0,1.0
2013-05-23,42.34,42.4245,41.95,42.21,33200,32.0007357270998,32.064601153858,31.7059722189853,31.902481224395,43926.7400595916,0.0,1.0
2013-05-24,42.06,42.108,41.871,41.941,15700,31.7891106443509,31.825389229965,31.6462637134954,31.6991699841827,20772.5849076985,0.0,1.0
2013-05-28,42.59,42.8799,42.58,42.68,15200,32.1896866938399,32.4087942348717,32.1821286551703,32.2577090418663,20111.0376176443,0.0,1.0
2013-05-29,42.33,42.678,42.2362,42.6,22100,31.9931776884302,32.2561974341324,31.9222832857094,32.1972447325095,29240.3902203908,0.0,1.0
2013-05-30,42.42,42.54,42.25,42.25,13500,32.0612000364567,32.1518965004919,31.9327133790734,31.9327133790734,17861.7768314604,0.0,1.0
2013-05-31,41.91,42.56,41.91,42.56,6500,31.6757400643069,32.1670125778311,31.6757400643069,32.1670125778311,8600.11477070317,0.0,1.0
2013-06-03,42.5,42.5,42.23,42.27,9700,32.1216643458135,32.1216643458135,31.9175973017342,31.9478294564126,12834.0174270493,0.0,1.0
2013-06-04,42.331,42.5,42.0968,42.5,4400,31.9939334922972,32.1216643458135,31.8169242266551,32.1216643458135,5821.61615247599,0.0,1.0
2013-06-05,41.566,41.92,41.441,41.92,26500,31.4157435340726,31.6832981029765,31.3212680507025,31.6832981029765,35062.0063728667,0.0,1.0
2013-06-06,41.56,41.5701,41.26,41.4101,9200,31.4112087108708,31.4188423299271,31.1844675507827,31.2979137112134,12172.4701369953,0.0,1.0
2013-06-07,41.941,42.119,41.6535,41.73,7600,31.6991699841827,31.8337030725016,31.4818763724316,31.539695368254,10055.5188088222,0.0,1.0
2013-06-10,42.34,42.4202,42.2998,42.37,3300,32.0007357270998,32.0613511972301,31.970352411648,32.0234098431086,4366.212114357,0.0,1.0
2013-06-11,41.62,41.8499,41.59,41.69,2400,31.4565569428884,31.6303162519026,31.4338828268796,31.5094632135756,3175.42699225963,0.0,1.0
2013-06-12,41.541,41.954,41.5001,41.954,3100,31.3968484373985,31.7089954344532,31.3659360592399,31.7089954344532,4101.59319833536,0.0,1.0
2013-06-13,41.97,41.9904,41.474,41.489,261000,31.7210882963245,31.7365066952105,31.3462095783122,31.3575466363166,345327.685408235,0.0,1.0
2013-06-14,41.71,42.064,41.63,42.064,6300,31.5245792909148,31.7921338598188,31.464114981558,31.7921338598188,8335.49585468155,0.0,1.0
2013-06-17,42.089,42.3199,42.049,42.161,6400,31.8110289564928,31.9855440693739,31.7807968018144,31.8654468349139,8467.80531269235,0.0,1.0
2013-06-18,42.75,42.789,42.5,42.689,53400,32.3106153125536,32.340091663365,32.1216643458135,32.264511276669,70653.2505777768,0.0,1.0
2013-06-19,42.0,42.7,42.0,42.65,11100,31.7437624123333,32.2728251192055,31.7437624123333,32.2350349258575,14686.3498392008,0.0,1.0
2013-06-20,40.33,41.35,40.156,41.35,16900,30.4815699545096,31.2524898988091,30.3500600816585,31.2524898988091,22360.2984038282,0.0,1.0
2013-06-21,39.7829,40.21,39.22,40.21,72200,30.0680696588956,30.3908734904744,29.6426276621836,30.3908734904744,95527.4286838106,0.0,1.0
2013-06-24,38.5199,38.72,38.051,38.72,32000,29.1134893749247,29.2647257287035,28.759092941707,29.2647257287035,42339.0265634618,0.0,1.0
2013-06-25,39.29,39.3,39.03,39.18,18500,29.6955339328709,29.7030919715405,29.4990249274612,29.6123955075052,24477.2497320013,0.0,1.0
2013-06-26,39.97,40.009,39.86,39.91,5300,30.2094805624039,30.2389569132153,30.1263421370382,30.1641323303863,7012.40127457335,0.0,1.0
2013-06-27,40.3395,40.4,40.21,40.34,27100,30.4887500912457,30.5344762251968,30.3908734904744,30.4891279931792,35855.8631209317,0.0,1.0
2013-06-28,40.33,40.42,40.1099,40.13,30900,30.4815699545096,30.549592302536,30.3152175233916,30.3304091811175,40883.6225253428,0.0,1.0
2013-07-01,40.59,40.8429,40.59,40.739,10800,30.6780789599193,30.8692217578735,30.6780789599193,30.7906937360964,14289.4214651683,0.0,1.0
2013-07-02,40.26,40.81,40.182,40.77,7600,30.4286636838224,30.8443558106505,30.3697109821995,30.8141236559721,10055.5188088222,0.0,1.0
2013-07-03,40.34,40.34,40.34,40.34,100,30.4891279931792,30.4891279931792,30.4891279931792,30.4891279931792,132.309458010818,0.0,1.0
2013-07-05,40.42,40.48,40.021,40.48,2300,30.549592302536,30.5949405345536,30.2480265596189,30.5949405345536,3043.11753424882,0.0,1.0
2013-07-08,40.46,40.65,40.4,40.6,13600,30.5798244572144,30.7234271919369,30.5344762251968,30.6856369985889,17994.0862894713,0.0,1.0
2013-07-09,40.32,40.45,40.198,40.398,19600,30.47401191584,30.5722664185448,30.3818038440708,30.5329646174629,25932.6537701203,0.0,1.0
2013-07-10,40.44,40.55,40.37,40.549,3500,30.5647083798752,30.6478468052409,30.511802109188,30.6470910013739,4630.83103037864,0.0,1.0
2013-07-11,41.7,41.7,41.2,41.2,37100,31.5170212522452,31.5170212522452,31.1391193187651,31.1391193187651,49086.8089220135,0.0,1.0
2013-07-12,41.23,41.37,41.21,41.26,4600,31.1617934347739,31.2676059761483,31.1466773574347,31.1844675507827,6086.23506849763,0.0,1.0
2013-07-15,41.41,41.5088,41.08,41.1,6200,31.2978381308267,31.3725115528824,31.0484228547298,31.063538932069,8203.18639667073,0.0,1.0
2013-07-16,41.59,41.63,41.384,41.59,3100,31.4338828268796,31.464114981558,31.2781872302858,31.4338828268796,4101.59319833536,0.0,1.0
2013-07-17,41.78,41.9,41.74,41.9,6200,31.5774855616021,31.6681820256373,31.5472534069236,31.6681820256373,8203.18639667071,0.0,1.0
2013-07-18,41.98,42.0963,41.8,41.81,26100,31.7286463349941,31.8165463247216,31.5926016389413,31.6001596776109,34532.7685408235,0.0,1.0
2013-07-19,42.11,42.13,41.974,42.059,6400,31.826900837699,31.8420169150382,31.7241115117924,31.788354840484,8467.80531269234,0.0,1.0
2013-07-22,42.29,42.33,42.04,42.17,5200,31.9629455337518,31.9931776884302,31.7739945670117,31.8722490697166,6880.09181656254,0.0,1.0
2013-07-23,42.25,42.41,42.202,42.409,7800,31.9327133790734,32.0536419977871,31.8964347934593,32.0528861939201,10320.1377248438,0.0,1.0
2013-07-24,42.04,42.446,42.04,42.446,2900,31.7739945670117,32.0808509369976,31.7739945670117,32.0808509369976,3836.97428231373,0.0,1.0
2013-07-25,42.07,42.08,41.63,42.08,16300,31.7966686830205,31.8042267216901,31.464114981558,31.8042267216901,21566.4416557634,0.0,1.0
2013-07-26,41.9,41.9,41.55,41.55,2400,31.6681820256373,31.6681820256373,31.4036506722012,31.4036506722012,3175.42699225963,0.0,1.0
2013-07-29,41.569,41.6201,41.451,41.48,2600,31.4180109456734,31.4566325232751,31.3288260893721,31.350744401514,3440.04590828127,0.0,1.0
2013-07-30,41.89,42.0,41.8,41.9,9100,31.6606239869677,31.7437624123333,31.5926016389413,31.6681820256373,12040.1606789844,0.0,1.0
2013-07-31,41.94,42.1899,41.88,42.019,4800,31.6984141803157,31.8872895666691,31.6530659482981,31.7581226858056,6350.85398451927,0.0,1.0
2013-08-01,42.86,42.94,42.51,42.51,18100,32.3937537379192,32.454218047276,32.1292223844831,32.1292223844831,23948.0118999581,0.0,1.0
2013-08-02,42.95,42.95,42.666,42.666,11700,32.4617760859456,32.4617760859456,32.2471277877289,32.2471277877289,15480.2065872657,0.0,1.0
2013-08-05,42.84,42.894,42.731,42.788,2600,32.37863766058,32.4194510693958,32.2962550390813,32.339335859498,3440.04590828127,0.0,1.0
2013-08-06,42.66,42.88,42.66,42.88,1700,32.2425929645271,32.4088698152584,32.2425929645271,32.4088698152584,2249.26078618391,0.0,1.0
2013-08-07,42.579,42.64,42.42,42.42,900,32.1813728513034,32.2274768871879,32.0612000364567,32.0612000364567,1190.78512209736,0.0,1.0
2013-08-08,43.01,43.146,42.809,42.809,7900,32.5071243179632,32.6099136438699,32.3552077407042,32.3552077407042,10452.4471828546,0.0,1.0
2013-08-09,42.66,42.87,42.571,42.7,2200,32.2425929645271,32.4013117765888,32.1753264203677,32.2728251192055,2910.808076238,0.0,1.0
2013-08-12,42.9,42.94,42.801,42.901,3100,32.4239858925976,32.454218047276,32.3491613097685,32.4247416964646,4101.59319833536,0.0,1.0
2013-08-13,43.3,43.35,42.98,43.06,42600,32.7263074393817,32.7640976327298,32.4844502019544,32.5449145113113,56363.8291126086,0.0,1.0
2013-08-14,43.29,43.29,43.15,43.26,12900,32.7187494007121,32.7187494007121,32.6129368593377,32.6960752847033,17067.9200833955,0.0,1.0
2013-08-15,42.8,42.84,42.55,42.57,23300,32.3484055059016,32.37863766058,32.1594545391615,32.1745706165007,30828.1037165206,0.0,1.0
2013-08-16,42.79,43.1,42.79,42.99,9000,32.340847467232,32.5751466659897,32.340847467232,32.492008240624,11907.8512209736,0.0,1.0
2013-08-19,42.7628,43.13,42.7628,43.01,1400,32.3202896020507,32.5978207819985,32.3202896020507,32.5071243179632,1852.33241215145,0.0,1.0
2013-08-20,42.75,42.86,42.48,42.5,6000,32.3106153125536,32.3937537379192,32.1065482684743,32.1216643458135,7938.56748064907,0.0,1.0
2013-08-21,42.54,42.75,42.39,42.75,2400,32.1518965004919,32.3106153125536,32.0385259204479,32.3106153125536,3175.42699225963,0.0,1.0
2013-08-22,42.812,42.812,42.66,42.66,5000,32.3574751523051,32.3574751523051,32.2425929645271,32.2425929645271,6615.4729005409,0.0,1.0
2013-08-23,43.25,43.25,43.054,43.054,11800,32.6885172460337,32.6885172460337,32.5403796881095,32.5403796881095,15612.5160452765,0.0,1.0
2013-08-26,43.1,43.464,43.1,43.44,4100,32.5751466659897,32.8502592735632,32.5751466659897,32.8321199807562,5424.68777844354,0.0,1.0
2013-08-27,42.48,42.72,42.437,42.72,3200,32.1065482684743,32.2879411965448,32.074048702195,32.2879411965448,4233.90265634617,0.0,1.0
2013-08-28,42.62,42.69,42.4699,42.4699,5700,32.2123608098487,32.2652670805359,32.098914649418,32.098914649418,7541.63910661663,0.0,1.0
2013-08-29,42.91,43.13,42.8001,42.88,4900,32.4315439312672,32.5978207819985,32.3484810862883,32.4088698152584,6483.16344253009,0.0,1.0
2013-08-30,42.98,43.23,42.97,43.23,4800,32.4844502019544,32.6734011686945,32.4768921632848,32.6734011686945,6350.85398451927,0.0,1.0
2013-09-03,43.78,44.06,43.7201,44.059,5400,33.0890932955227,33.3007183782716,33.0438206438918,33.2999625744046,7144.71073258417,0.0,1.0
2013-09-04,44.1699,44.2399,43.66,43.66,4600,33.3837812232505,33.4366874939377,32.9983968314874,32.9983968314874,6086.23506849763,0.0,1.0
2013-09-05,44.1953,44.249,44.14,44.18,8200,33.4029786414713,33.4435653091271,33.3611826876284,33.3914148423068,10849.3755568871,0.0,1.0
2013-09-06,44.44,44.6399,44.23,44.23,5500,33.5879238477165,33.7390090407219,33.4292050356548,33.4292050356548,7277.02019059499,0.0,1.0
2013-09-09,45.41,45.42,45.0,45.0,23500,34.321053598668,34.3286116373376,34.0111740132143,34.0111740132143,31092.7226325422,0.0,1.0
2013-09-10,46.09,46.24,45.97,45.97,38100,34.835000228201,34.9483708082451,34.7443037641658,34.7443037641658,50409.9035021217,0.0,1.0
2013-09-11,46.54,46.55,46.2462,46.28,16000,35.1751119683332,35.1826700070028,34.9530567922202,34.9786029629235,21169.5132817309,0.0,1.0
2013-09-12,46.12,46.57,46.1,46.57,29400,34.8576743442098,35.197786084342,34.8425582668706,35.197786084342,38898.9806551805,0.0,1.0
2013-09-13,46.4099,46.4099,46.1191,46.28,4600,35.0767818852416,35.0767818852416,34.8569941207296,34.9786029629235,6086.23506849763,0.0,1.0
2013-09-16,46.9,47.449,46.8699,47.29,19400,35.4472013604389,35.8621376834001,35.4244516640434,35.7419648685534,25668.0348540987,0.0,1.0
2013-09-17,47.0072,47.039,46.918,46.98,8500,35.528223534977,35.5522580979464,35.4608058300442,35.5076656697957,11246.3039309195,0.0,1.0
2013-09-18,47.815,47.96,46.57,46.68,4200,36.1387618987076,36.2483534594168,35.197786084342,35.2809245097076,5556.99723645435,0.0,1.0
2013-09-19,47.8101,48.04,47.75,47.95,26800,36.1350584597595,36.3088177687736,36.0896346473551,36.2407954207472,35458.9347468992,0.0,1.0
2013-09-20,47.4304,47.76,47.33,47.76,109600,35.8480797314746,36.0971926860247,35.7721970232318,36.0971926860247,145011.165979857,0.0,1.0
2013-09-23,47.4008,47.53,47.14,47.53,19100,35.8257079370126,35.9233577966239,35.6285942885094,35.9233577966239,25271.1064800662,0.0,1.0
2013-09-24,47.4,47.6199,47.233,47.36,10400,35.825103293919,35.9913045642636,35.6988840481367,35.7948711392406,13760.1836331251,0.0,1.0
2013-09-25,47.528,47.74,47.45,47.69,15400,35.92184618889,36.0820766086855,35.8628934872671,36.0442864153375,20375.656533666,0.0,1.0
2013-09-26,47.738,47.98,47.69,47.89,10100,36.0805650009516,36.263469536756,36.0442864153375,36.1954471887296,13363.2552590926,0.0,1.0
2013-09-27,47.46,47.67,47.44,47.67,8900,35.8704515259367,36.0291703379983,35.8553354485975,36.0291703379983,11775.5417629628,0.0,1.0
2013-09-30,47.41,47.444,47.17,47.24,8000,35.8326613325886,35.8583586640653,35.6512684045182,35.7041746752054,10584.7566408655,0.0,1.0
2013-10-01,47.96,47.97,47.4401,47.4401,4500,36.2483534594168,36.2559114980864,35.8554110289842,35.8554110289842,5953.92561048681,0.0,1.0
2013-10-02,48.21,48.21,47.86,47.96,13500,36.4373044261569,36.4373044261569,36.1727730727208,36.2483534594168,17861.7768314604,0.0,1.0
2013-10-03,48.34,48.71,47.97,48.49,22400,36.5355589288617,36.8152063596371,36.2559114980864,36.6489295089058,29637.3185944233,0.0,1.0
2013-10-04,48.45,48.54,48.09,48.09,4300,36.6186973542274,36.6867197022538,36.3466079621217,36.3466079621217,5689.30669446517,0.0,1.0
2013-10-07,48.2,48.51,48.1206,48.27,9400,36.4297463874873,36.664045586245,36.3697355604506,36.4826526581745,12437.0890530169,0.0,1.0
2013-10-08,47.71,48.46,47.564,48.46,16600,36.0594024926767,36.626255392897,35.9490551281005,36.626255392897,21963.3700297958,0.0,1.0
2013-10-09,47.85,48.09,47.4832,48.03,21900,36.1652150340512,36.3466079621217,35.8879861756501,36.301259730104,28975.7713043691,0.0,1.0
2013-10-10,48.66,48.699,48.31,48.31,19900,36.777416166289,36.8068925171005,36.5128848128529,36.5128848128529,26329.5821441528,0.0,1.0
2013-10-11,49.15,49.22,48.66,48.66,18100,37.1477600610996,37.2006663317868,36.777416166289,36.777416166289,23948.0118999581,0.0,1.0
2013-10-14,49.34,49.419,48.83,48.93,18500,37.2913627958221,37.3510713013119,36.9059028236723,36.9814832103683,24477.2497320013,0.0,1.0
2013-10-15,49.49,49.88,49.35,49.75,37200,37.4047333758661,37.6994968839806,37.2989208344917,37.6012423812758,49219.1183800243,0.0,1.0
2013-10-16,49.83,50.039,49.69,49.996,11400,37.6617066906326,37.8196696988273,37.5558941492582,37.787170132548,15083.2782132333,0.0,1.0
2013-10-17,50.24,50.309,49.75,49.87,29400,37.9715862760863,38.0237367429066,37.6012423812758,37.691938845311,38898.9806551806,0.0,1.0
2013-10-18,51.23,51.36,50.89,51.28,85200,38.7198321043771,38.8180866070819,38.4628587896105,38.7576222977251,112727.658225217,0.0,1.0
2013-10-21,51.575,51.79,51.46,51.73,119900,38.9805844384784,39.1430822698748,38.8936669937779,39.0977340378572,158639.040154971,0.0,1.0
2013-10-22,51.05,51.35,50.5901,51.35,54900,38.5837874083242,38.8105285684123,38.2361932099091,38.8105285684123,72637.8924479391,0.0,1.0
2013-10-23,50.25,50.74,50.25,50.74,38300,37.9791443147559,38.3494882095665,37.9791443147559,38.3494882095665,50674.5224181434,0.0,1.0
2013-10-24,50.83,50.92,50.34,50.34,19200,38.4175105575929,38.4855329056194,38.0471666627824,38.0471666627824,25403.4159380771,0.0,1.0
2013-10-25,50.76,50.82,50.5,50.82,23400,38.3646042869057,38.4099525189233,38.168095281496,38.4099525189233,30960.4131745314,0.0,1.0
2013-10-28,50.36,50.52,50.071,50.52,20000,38.0622827401216,38.1832113588352,37.84385542257,38.1832113588352,26461.8916021636,0.0,1.0
2013-10-29,49.93,50.07,49.761,50.07,18600,37.7372870773286,37.8430996187031,37.6095562238123,37.8430996187031,24609.5591900122,0.0,1.0
2013-10-30,50.42,50.85,50.0801,50.83,17100,38.1076309721392,38.4326266349321,37.8507332377594,38.4175105575929,22624.9173198499,0.0,1.0
2013-10-31,49.73,50.13,49.68,50.12,35500,37.5861263039366,37.8884478507207,37.5483361105886,37.8808898120511,46969.8575938404,0.0,1.0
2013-11-01,50.01,50.149,49.73,49.73,40200,37.7977513866855,37.902808124193,37.5861263039366,37.5861263039366,53188.4021203488,0.0,1.0
2013-11-04,49.986,50.02,49.83,50.02,86400,37.7796120938784,37.8053094253551,37.6617066906326,37.8053094253551,114315.371721347,0.0,1.0
2013-11-05,49.64,49.91,49.562,49.91,17400,37.5181039559101,37.7221709999894,37.4591512542872,37.7221709999894,23021.8456938824,0.0,1.0
2013-11-06,50.05,50.219,49.931,50.15,8500,37.8279835413639,37.9557143948802,37.7380428811956,37.9035639280599,11246.3039309195,0.0,1.0
2013-11-07,48.79,50.16,48.79,50.16,151200,36.8756706689939,37.9111219667295,36.8756706689939,37.9111219667295,200051.900512357,0.0,1.0
2013-11-08,49.07,49.32,48.68,48.97,156700,37.0872957517428,37.2762467184828,36.7925322436282,37.0117153650467,207328.920702952,0.0,1.0
2013-11-11,49.4299,49.4699,49.03,49.03,14200,37.3593095634618,37.3895417181402,37.0570635970644,37.0570635970644,18787.9430375362,0.0,1.0
2013-11-12,49.17,49.4,49.02,49.4,16100,37.1628761384388,37.3367110278397,37.0495055583948,37.3367110278397,21301.8227397417,0.0,1.0
2013-11-13,49.54,49.65,48.82,48.82,13100,37.4425235692141,37.5256619945797,36.8983447850027,36.8983447850027,17332.5389994172,0.0,1.0
2013-11-14,49.695,49.82,49.35,49.78,28300,37.559673168593,37.654148651963,37.2989208344917,37.6239164972846,37443.5766170615,0.0,1.0
2013-11-15,49.98,50.2498,49.912,50.02,16000,37.7750772706767,37.9789931539826,37.7236826077234,37.8053094253551,21169.5132817309,0.0,1.0
2013-11-18,50.1,50.57,50.1,50.27,26900,37.8657737347119,38.2210015521832,37.8657737347119,37.9942603920951,35591.24420491,0.0,1.0
2013-11-19,49.279,49.8,49.12,49.8,21000,37.2452587599375,37.6390325746238,37.1250859450908,37.6390325746238,27784.9861822718,0.0,1.0
2013-11-20,48.63,49.27,48.57,49.27,15000,36.7547420502802,37.2384565251348,36.7093938182626,37.2384565251348,19846.4187016227,0.0,1.0
2013-11-21,49.24,49.336,48.82,48.82,22800,37.215782409126,37.2883395803542,36.8983447850027,36.8983447850027,30166.5564264665,0.0,1.0
2013-11-22,49.32,49.46,49.0701,49.172,5300,37.2762467184828,37.3820592598573,37.0873713321295,37.1643877461727,7012.40127457336,0.0,1.0
2013-11-25,49.28,49.56,49.22,49.56,12100,37.2460145638044,37.4576396465533,37.2006663317868,37.4576396465533,16009.444419309,0.0,1.0
2013-11-26,49.31,49.46,49.17,49.27,27600,37.2686886798132,37.3820592598573,37.1628761384388,37.2384565251348,36517.4104109858,0.0,1.0
2013-11-27,49.91,49.979,49.708,49.84,12500,37.7221709999894,37.7743214668097,37.5694986188634,37.6692647293022,16538.6822513523,0.0,1.0
2013-11-29,50.1,50.36,50.1,50.27,10200,37.8657737347119,38.0622827401216,37.8657737347119,37.9942603920951,13495.5647171034,0.0,1.0
2013-12-02,50.13,50.42,50.08,50.17,26700,37.8884478507207,38.1076309721392,37.8506576573727,37.9186800053991,35326.6252888884,0.0,1.0
2013-12-03,50.25,50.396,50.0,50.1,8800,37.9791443147559,38.0894916793321,37.7901933480159,37.8657737347119,11643.232304952,0.0,1.0
2013-12-04,50.739,50.88,50.0,50.0,43400,38.3487324056995,38.4553007509409,37.7901933480159,37.7901933480159,57422.3047766951,0.0,1.0
2013-12-05,50.85,51.109,50.42,50.42,17300,38.4326266349321,38.6283798364749,38.1076309721392,38.1076309721392,22889.5362358715,0.0,1.0
2013-12-06,51.48,51.55,51.08,51.37,29600,38.9087830711171,38.9616893418044,38.606461524333,38.8256446457515,39163.5995712022,0.0,1.0
2013-12-09,51.85,51.949,51.3701,51.51,31700,39.1884305018925,39.2632550847215,38.8257202261382,38.9314571871259,41942.0981894293,0.0,1.0
2013-12-10,51.848,51.93,51.58,51.68,70000,39.1869188941585,39.2488948112493,38.9843634578132,39.0599438445092,92616.6206075727,0.0,1.0
2013-12-11,51.17,51.66,50.86,51.66,47900,38.6744838723594,39.04482776717,38.4401846736017,39.04482776717,63376.2303871819,0.0,1.0
2013-12-12,51.29,51.66,51.25,51.34,11300,38.7651803363947,39.04482776717,38.7349481817163,38.8029705297427,14950.9687552224,0.0,1.0
2013-12-13,51.59,51.758,51.4501,51.66,8200,38.9919214964828,39.1188965461321,38.886184535495,39.04482776717,10849.3755568871,0.0,1.0
2013-12-16,52.31,52.69,52.06,52.06,28100,39.5361002806942,39.8233057501391,39.3471493139541,39.3471493139541,37178.9577010399,0.0,1.0
2013-12-17,52.33,52.5799,52.28,52.54,21800,39.5512163580334,39.7400917443868,39.5134261646854,39.7099351700951,28843.4618463583,0.0,1.0
2013-12-18,52.97,52.99,52.0797,52.56,18200,40.034930832888,40.0500469102272,39.3620386501332,39.7250512474343,24080.3213579689,0.0,1.0
2013-12-19,52.31,52.43,52.001,52.43,37700,39.5361002806942,39.6267967447294,39.3025568858035,39.6267967447294,49880.6656700784,0.0,1.0
2013-12-20,51.96,52.1,51.82,52.1,17300,39.2715689272581,39.3773814686325,39.1657563858836,39.3773814686325,22889.5362358715,0.0,1.0
2013-12-23,52.05,52.085,51.3801,51.72,24000,39.73109767837,39.7578140745034,39.2197458563769,39.4792002291123,31441.3664105756,0.518,1.0
2013-12-24,52.55,52.59,51.89,52.29,12500,40.1127604802755,40.143293504428,39.6089655817602,39.9142958232846,16375.7116721748,0.0,1.0
2013-12-26,52.67,52.69,52.1801,52.31,22400,40.2043595527329,40.2196260648091,39.8304063394258,39.9295623353609,29345.2753165372,0.0,1.0
2013-12-27,52.738,53.0,52.6401,53.0,3700,40.256265693792,40.4562570019906,40.1815361171789,40.4562570019906,4847.21065496374,0.0,1.0
2013-12-30,52.98,53.04,52.74,52.95,12600,40.4409904899143,40.486790026143,40.2577923449997,40.4180907218,16506.7173655522,0.0,1.0
2013-12-31,53.4,53.4299,52.8801,53.196,14100,40.761587243515,40.784410679069,40.3647342620936,40.6058688203375,18471.8027662132,0.0,1.0
2014-01-02,53.12,53.309,53.0101,53.25,25600,40.5478560744479,40.6921246135682,40.463966590589,40.6470884029433,33537.457504614,0.0,1.0
2014-01-03,53.16,53.5,53.04,53.418,16500,40.5783890986003,40.8379198038961,40.486790026143,40.7753271043836,21615.9394072708,0.0,1.0
2014-01-06,53.18,53.45,53.08,53.45,15200,40.5936556106766,40.7997535237056,40.5173230502954,40.7997535237056,19912.8653933645,0.0,1.0
2014-01-07,54.31,54.3599,53.94,53.94,56500,41.4562135429831,41.4943034906133,41.173783069573,41.173783069573,74018.2167582302,0.0,1.0
2014-01-08,54.76,54.7699,54.51,54.64,19400,41.7997100646982,41.8072669881759,41.6088786637454,41.7081109922408,25415.1045152153,0.0,1.0
2014-01-09,54.3,54.6,54.01,54.6,31400,41.448580286945,41.6775779680884,41.2272158618398,41.6775779680884,41135.7877205031,0.0,1.0
2014-01-10,54.635,54.65,54.1,54.1,44800,41.7042943642218,41.7157442482789,41.2959151661828,41.2959151661828,58690.5506330744,0.0,1.0
2014-01-13,53.96,54.74,53.92,54.64,26700,41.1890495816492,41.7844435526219,41.1585165574968,41.7081109922408,34978.5201317654,0.0,1.0
2014-01-14,54.5191,54.538,53.53,53.82,17800,41.6158249267401,41.6302517806521,40.8608195720105,41.0821839971157,23319.0134211769,0.0,1.0
2014-01-15,54.6365,54.708,54.34,54.54,27900,41.7054393526275,41.7600171333,41.4791133110975,41.6317784318597,36550.5884522941,0.0,1.0
2014-01-16,54.29,54.469,53.95,54.37,13200,41.4409470309069,41.5775823139891,41.1814163256111,41.5020130792118,17292.7515258166,0.0,1.0
2014-01-17,54.79,55.0,54.6315,54.85,24000,41.8226098328125,41.9829082096128,41.7016227246084,41.8684093690412,31441.3664105756,0.0,1.0
2014-01-21,54.67,55.1,54.43,55.1,33600,41.7310107603552,42.0592407699939,41.5478126154405,42.0592407699939,44017.9129748058,0.0,1.0
2014-01-22,53.67,54.07,53.11,54.07,53300,40.967685156544,41.2730153980685,40.5402228184098,41.2730153980685,69826.0345701534,0.0,1.0
2014-01-23,52.68,53.29,52.361,53.29,34400,40.211992808771,40.6776214270958,39.9684919411552,40.6776214270958,45065.958521825,0.0,1.0
2014-01-24,50.36,51.8,50.33,51.64,52600,38.4410774079291,39.5402662774172,38.4181776398148,39.4181341808074,68908.9947165116,0.0,1.0
2014-01-27,50.55,51.23,50.0,50.51,26700,38.5861092726532,39.1051706832448,38.1662801905571,38.5555762485008,34978.5201317654,0.0,1.0
2014-01-28,51.1616,51.24,50.74,51.01,12600,39.0529592119441,39.1128039392829,38.7311411373774,38.9372390504064,16506.7173655522,0.0,1.0
2014-01-29,50.329,50.72,50.0,50.72,31900,38.417414314211,38.7158746253011,38.1662801905571,38.7158746253011,41790.8161873901,0.0,1.0
2014-01-30,51.16,51.5699,50.74,50.74,13100,39.051737890978,39.3646250559802,38.7311411373774,38.7311411373774,17161.7458324392,0.0,1.0
2014-01-31,51.6199,51.656,50.45,50.97,9800,39.4027913361708,39.4303473904684,38.5097767122721,38.9067060262539,12838.557950985,0.0,1.0
2014-02-03,50.13,51.39,50.01,51.39,49900,38.2655125190526,39.2273027798546,38.1739134465952,39.2273027798546,65371.8409953217,0.0,1.0
2014-02-04,50.5499,50.679,50.048,50.2,17000,38.5860329400929,38.6845782755449,38.2029198195401,38.3189453113194,22270.9678741577,0.0,1.0
2014-02-05,49.33,49.695,48.54,49.27,66700,37.6548520360037,37.9334658813947,37.0518248089929,37.609052499775,87380.7974827246,0.0,1.0
2014-02-06,51.26,51.26,50.43,50.43,15400,39.1280704513592,39.1280704513592,38.4945102001959,38.4945102001959,20174.8767801193,0.0,1.0
2014-02-07,51.68,51.82,51.15,51.65,12900,39.4486672049598,39.5555327894934,39.0441046349399,39.4257674368455,16899.7344456844,0.0,1.0
2014-02-10,51.0899,51.45,50.95,51.45,16900,38.9982287661509,39.2731023160833,38.8914395141777,39.2731023160833,22139.9621807803,0.0,1.0
2014-02-11,52.07,52.29,51.25,51.38,53300,39.7463641904462,39.9142958232846,39.120437195321,39.2196695238165,69826.0345701533,0.0,1.0
2014-02-12,52.26,52.64,52.0701,52.56,18900,39.8913960551703,40.1814597846185,39.7464405230066,40.1203937363136,24760.0760483283,0.0,1.0
2014-02-13,52.24,52.28,51.676,51.91,56800,39.8761295430941,39.9066625672465,39.4456139025446,39.6242320938364,74411.2338383622,0.0,1.0
2014-02-14,52.85,52.9076,52.492,52.65,13800,40.3417581614189,40.3857257161984,40.0684875952545,40.1890930406566,18078.785686081,0.0,1.0
2014-02-18,52.39,52.699,52.2549,52.69,16100,39.9906283836658,40.2264959952434,39.8875030945909,40.2196260648091,21091.9166337611,0.0,1.0
2014-02-19,51.82,52.3201,51.76,52.15,18000,39.5555327894934,39.9372719239594,39.5097332532647,39.8074302387511,23581.0248079317,0.0,1.0
2014-02-20,52.5777,52.6199,51.91,51.91,28500,40.1339045995011,40.1661169399819,39.6242320938364,39.6242320938364,37336.6226125585,0.0,1.0
2014-02-21,52.7501,52.89,52.568,52.89,5700,40.2655019335981,40.3722911855713,40.1265003411441,40.3722911855713,7467.32452251172,0.0,1.0
2014-02-24,53.59,53.8,52.68,52.68,26400,40.9066191082391,41.0669174850395,40.211992808771,40.211992808771,34585.5030516332,0.0,1.0
2014-02-25,53.69,54.05,53.53,53.75,17200,40.9829516686202,41.2577488859922,40.8608195720105,41.0287512048489,22532.9792609125,0.0,1.0
2014-02-26,53.83,54.1299,53.58,53.8,18100,41.0898172531538,41.3187386017368,40.898985852201,41.0669174850395,23712.0305013091,0.0,1.0
2014-02-27,54.79,54.84,54.252,54.29,30800,41.8226098328125,41.8607761130031,41.4119406579621,41.4409470309069,40349.7535602387,0.0,1.0
2014-02-28,54.93,55.1,54.71,54.94,30800,41.9294754173461,42.0592407699939,41.7615437845076,41.9371086733842,40349.7535602387,0.0,1.0
2014-03-03,54.48,54.5,52.85,54.38,18100,41.585978895631,41.6012454077073,40.3417581614189,41.5096463352499,23712.0305013091,0.0,1.0
2014-03-04,55.51,55.525,55.0,55.0,85600,42.3722042675565,42.3836541516137,41.9829082096128,41.9829082096128,112140.873531053,0.0,1.0
2014-03-05,55.7,55.765,55.22,55.51,24400,42.5172361322806,42.5668522965284,42.1508398424513,42.3722042675565,31965.3891840852,0.0,1.0
2014-03-06,56.17,56.26,55.8,56.07,27800,42.8759991660719,42.9446984704149,42.5935686926617,42.7996666056908,36419.5827589167,0.0,1.0
2014-03-07,55.48,55.89,55.08,55.89,13300,42.3493044994422,42.6622679970047,42.0439742579177,42.6622679970047,17423.757219194,0.0,1.0
2014-03-10,54.42,55.04,54.2312,55.04,10500,41.5401793594024,42.0134412337653,41.3960634854028,42.0134412337653,13755.5978046268,0.0,1.0
2014-03-11,54.57,55.23,54.21,54.73,16400,41.654678199974,42.1584730984894,41.379880982602,41.7768102965838,21484.9337138934,0.0,1.0
2014-03-12,54.57,54.689,53.81,54.35,10100,41.654678199974,41.7455139468276,41.0745507410776,41.4867465671356,13231.5750311173,0.0,1.0
2014-03-13,53.44,54.67,53.2448,54.67,13400,40.7921202676674,41.7310107603552,40.6431191098035,41.7310107603552,17554.7629125714,0.0,1.0
2014-03-14,52.99,53.07,52.5901,52.81,16900,40.4486237459524,40.5096897942573,40.1433698369884,40.3112251372664,22139.9621807803,0.0,1.0
2014-03-17,53.67,53.89,53.4,53.4,36200,40.967685156544,41.1356167893825,40.761587243515,40.761587243515,47424.0610026182,0.0,1.0
2014-03-18,53.954,54.0599,53.71,53.71,13300,41.1844696280264,41.26530580947,40.9982181806965,40.9982181806965,17423.757219194,0.0,1.0
2014-03-19,53.04,53.5999,52.84,53.59,12600,40.486790026143,40.9141760317168,40.3341249053808,40.9066191082391,16506.7173655522,0.0,1.0
2014-03-20,52.24,52.49,51.86,52.38,20700,39.8761295430941,40.0669609440469,39.5860658136458,39.9829951276276,27118.1785291215,0.0,1.0
2014-03-21,51.85,52.52,51.85,52.44,12600,39.5784325576077,40.0898607121612,39.5784325576077,40.0287946638563,16506.7173655522,0.0,1.0
2014-03-24,51.72,52.089,51.31,52.01,82400,39.4792002291123,39.7608673769186,39.1662367315497,39.7005646542175,107948.691342976,0.0,1.0
2014-03-25,51.335,51.968,51.32,51.72,127500,39.185319871645,39.6685049788574,39.1738699875878,39.4792002291123,167032.259056183,0.0,1.0
2014-03-26,50.88,51.36,50.6495,51.34,26400,38.8380067219109,39.2044030117403,38.6620601702325,39.1891364996641,34585.5030516332,0.0,1.0
2014-03-27,50.2999,50.2999,49.81,50.16,26700,38.3952015391401,38.3952015391401,38.021248325833,38.2884122871669,34978.5201317653,0.0,1.0
2014-03-28,50.7,50.99,50.36,50.36,9000,38.7006081132249,38.9219725383302,38.4410774079291,38.4410774079291,11790.5124039659,0.0,1.0
2014-03-31,51.57,51.7565,50.85,50.85,15100,39.3647013885406,39.5070616136514,38.8151069537966,38.8151069537966,19781.8596999872,0.0,1.0
2014-04-01,53.04,53.41,52.76,53.11,13600,40.486790026143,40.7692204995531,40.2730588570759,40.5402228184098,17816.7742993262,0.0,1.0
2014-04-02,52.84,53.14,52.78,53.14,7700,40.3341249053808,40.5631225865241,40.2883253691521,40.5631225865241,10087.4383900597,0.0,1.0
2014-04-03,52.4201,53.039,52.2,52.83,17000,40.0136044843405,40.4860267005392,39.8455965189416,40.3264916493426,22270.9678741577,0.0,1.0
2014-04-04,51.6,52.8,51.58,52.7865,25700,39.387601156655,40.3035918812283,39.3723346445787,40.2932869855769,33668.4631979913,0.0,1.0
2014-04-07,50.34,51.0099,50.078,50.83,38200,38.4258108958529,38.937162717846,38.2258195876544,38.7998404417204,50044.1748701662,0.0,1.0
2014-04-08,50.55,50.84,50.15,50.589,99900,38.5861092726532,38.8074736977585,38.2807790311288,38.6158789712019,130874.687684021,0.0,1.0
2014-04-09,51.76,51.8308,51.14,51.64,29200,39.5097332532647,39.5637767060146,39.0364713789018,39.4181341808074,38253.6624662004,0.0,1.0
2014-04-10,51.48,52.77,51.344,52.4,14900,39.2960020841976,40.280692113114,39.1921898020793,39.9982616397039,19519.8483132324,0.0,1.0
2014-04-11,50.83,51.37,50.651,51.01,24700,38.7998404417204,39.2120362677784,38.6632051586382,38.9372390504064,32358.4062642174,0.0,1.0
2014-04-14,50.71,51.14,50.41,50.81,23200,38.708241369263,39.0364713789018,38.4792436881197,38.7845739296441,30393.3208635565,0.0,1.0
2014-04-15,49.95,50.4,49.22,50.4,38800,38.1281139103666,38.4716104320816,37.5708862195844,38.4716104320816,50830.2090304305,0.0,1.0
2014-04-16,50.595,50.61,50.184,50.37,15100,38.6204589248248,38.6319088088819,38.3067321016584,38.4487106639672,19781.8596999871,0.0,1.0
2014-04-17,50.91,51.17,50.7901,50.85,8600,38.8609064900253,39.0593711470162,38.7693837501283,38.8151069537966,11266.4896304562,0.0,1.0
2014-04-21,50.9566,51.18,50.7101,51.18,13200,38.8964774631629,39.0670044030543,38.7083177018234,39.0670044030543,17292.7515258166,0.0,1.0
2014-04-22,51.7499,51.85,51.16,51.16,15900,39.5020236646662,39.5784325576077,39.051737890978,39.051737890978,20829.9052470064,0.0,1.0
2014-04-23,51.255,51.57,51.0655,51.51,14900,39.1242538233401,39.3647013885406,38.9796036214179,39.3189018523119,19519.8483132324,0.0,1.0
2014-04-24,51.5,51.65,51.06,51.5,3900,39.3112685962738,39.4257674368455,38.9754053305969,39.3112685962738,5109.22204171854,0.0,1.0
2014-04-25,50.35,50.7301,50.23,50.7301,78500,38.433444151891,38.7235842138996,38.3418450794337,38.7235842138996,102839.469301258,0.0,1.0
2014-04-28,49.566,50.21,48.94,50.21,51100,37.8349968785031,38.3265785673575,37.3571550505173,38.3265785673575,66943.9093158506,0.0,1.0
2014-04-29,49.9897,50.01,49.3401,49.57,73300,38.1584179368379,38.1739134465952,37.6625616246021,37.8380501809183,96027.1732456329,0.0,1.0
2014-04-30,49.95,49.95,49.622,49.85,8000,38.1281139103666,38.1281139103666,37.8777431123165,38.0517813499855,10480.4554701919,0.0,1.0
2014-05-01,49.9803,50.227,49.93,50.139,104300,38.151242676162,38.3395551026222,38.1128473982903,38.2723824494869,136638.938192627,0.0,1.0
2014-05-02,50.79,50.82,50.35,50.35,50500,38.7693074175679,38.7922071856823,38.433444151891,38.433444151891,66157.8751555862,0.0,1.0
2014-05-05,50.59,50.71,50.27,50.71,35300,38.6166422968057,38.708241369263,38.3723781035861,38.708241369263,46245.0097622216,0.0,1.0
2014-05-06,50.34,50.6867,50.16,50.63,8600,38.4258108958529,38.6904558826942,38.2884122871669,38.6471753209581,11266.4896304563,0.0,1.0
2014-05-07,49.562,49.74,49.35,49.74,242200,37.8319435760878,37.9678155335662,37.6701185480799,37.9678155335662,317295.789360059,0.0,1.0
2014-05-08,48.27,49.15,47.88,48.14,56100,36.8457268959638,37.5174534273176,36.5480299104775,36.7464945674684,73494.1939847206,0.0,1.0
2014-05-09,48.93,49.1199,48.6101,49.1199,27800,37.3495217944792,37.4944773266429,37.10533393382,37.4944773266429,36419.5827589167,0.0,1.0
2014-05-12,49.38,49.4908,49.1101,49.2,12900,37.6930183161942,37.7775947930965,37.4869967357256,37.5556197075082,16899.7344456844,0.0,1.0
2014-05-13,48.9931,49.16,48.69,48.91,16800,37.3976876400797,37.5250866833558,37.1663236495645,37.334255282403,22008.9564874029,0.0,1.0
2014-05-14,48.7201,49.42,48.7201,49.42,7100,37.1892997502392,37.7235513403467,37.1892997502392,37.7235513403467,9301.40422979529,0.0,1.0
2014-05-15,48.285,48.31,47.86,48.181,19400,36.857176780021,36.8762599201163,36.5327633984013,36.7777909172246,25415.1045152153,0.0,1.0
2014-05-16,48.4,48.53,48.14,48.33,45900,36.9449592244593,37.0441915529547,36.7464945674684,36.8915264321925,60131.6132602258,0.0,1.0
2014-05-19,48.61,48.699,48.19,48.36,28300,37.1052576012596,37.1731935799988,36.7846608476589,36.9144262003068,37074.6112258038,0.0,1.0
2014-05-20,48.3,48.719,48.0301,48.4233,12000,36.8686266640782,37.188460092075,36.6626050836095,36.9627447110281,15720.6832052878,0.0,1.0
2014-05-21,48.9,48.99,48.5101,48.63,25700,37.3266220263649,37.3953213307079,37.0290013734389,37.1205241133359,33668.4631979913,0.0,1.0
2014-05-22,49.38,49.53,48.96,48.96,33200,37.6930183161942,37.8075171567659,37.3724215625935,37.3724215625935,43493.8902012963,0.0,1.0
2014-05-23,49.71,49.799,49.36,49.45,21300,37.9449157654519,38.0128517441911,37.677751804118,37.746451108461,27904.2126893858,0.0,1.0
2014-05-27,49.9,49.969,49.6601,49.72,12600,38.089947630176,38.142617096839,37.9068258178217,37.95254902149,16506.7173655522,0.0,1.0
2014-05-28,50.1,50.13,49.7301,49.75,25500,38.2426127509382,38.2655125190526,37.9602586100885,37.9754487896043,33406.4518112366,0.0,1.0
2014-05-29,50.09,50.11,49.635,49.79,33100,38.2349794949001,38.2502460069763,37.8876663451661,38.0059818137568,43362.8845079189,0.0,1.0
2014-05-30,50.04,50.4093,49.97,50.11,17200,38.1968132147096,38.478709360197,38.1433804224428,38.2502460069763,22532.9792609125,0.0,1.0
2014-06-02,50.31,50.41,50.0122,50.18,17900,38.4029111277386,38.4792436881197,38.1755927629236,38.3036787992431,23450.0191145543,0.0,1.0
2014-06-03,49.52,49.63,49.1901,49.63,39800,37.7998839007278,37.883849717147,37.5480627840305,37.883849717147,52140.2659642045,0.0,1.0
2014-06-04,49.31,49.5,48.8748,49.07,51300,37.6395855239274,37.7846173886515,37.3073862211488,37.4563873790128,67205.9207026054,0.0,1.0
2014-06-05,49.34,49.47,49.2,49.47,24000,37.6624852920418,37.7617176205372,37.5556197075082,37.7617176205372,31441.3664105756,0.0,1.0
2014-06-06,49.03,49.31,49.01,49.31,28900,37.4258543548603,37.6395855239274,37.4105878427841,37.6395855239274,37860.6453860681,0.0,1.0
2014-06-09,48.33,48.55,48.17,48.37,27700,36.8915264321925,37.059458065031,36.7693943355827,36.922059456345,36288.5770655394,0.0,1.0
2014-06-10,47.93,48.0433,47.62,47.85,18600,36.5861961906681,36.6726809815799,36.3495652534866,36.5251301423632,24367.0589681961,0.0,1.0
2014-06-11,48.68,48.68,48.41,48.536,59800,37.1586903935264,37.1586903935264,36.9525924804974,37.0487715065776,78341.4046396843,0.0,1.0
2014-06-12,48.33,48.92,48.33,48.61,17100,36.8915264321925,37.3418885384411,36.8915264321925,37.1052576012596,22401.9735675351,0.0,1.0
2014-06-13,48.92,48.92,48.39,48.39,8900,37.3418885384411,37.3418885384411,36.9373259684212,36.9373259684212,11659.5067105885,0.0,1.0
2014-06-16,48.42,48.68,48.22,48.68,7200,36.9602257365355,37.1586903935264,36.8075606157733,37.1586903935264,9432.40992317269,0.0,1.0
2014-06-17,48.41,48.42,48.012,48.012,24200,36.9525924804974,36.9602257365355,36.6487888901806,36.6487888901806,31703.3777973304,0.0,1.0
2014-06-18,48.47,48.59,47.83,48.34,41300,36.9983920167261,37.0899910891834,36.5098636302869,36.8991596882306,54105.3513648655,0.0,1.0
2014-06-19,48.83,49.04,48.4301,48.52,6300,37.2731892340981,37.4334876108984,36.967935325134,37.0365582969166,8253.3586827761,0.0,1.0
2014-06-20,49.11,49.1584,48.7601,49.1,10700,37.4869204031652,37.5238653623897,37.2198327743917,37.4792871471271,14017.6091913816,0.0,1.0
2014-06-23,48.7,48.97,48.65,48.97,25500,37.1739569056026,37.3800548186316,37.1357906254121,37.3800548186316,33406.4518112366,0.0,1.0
2014-06-24,48.7942,49.13,48.51,48.59,5400,37.2458621774816,37.5021869152414,37.0289250408785,37.0899910891834,7074.30744237952,0.0,1.0
2014-06-25,48.8,48.8999,48.49,48.49,26100,37.2502894659837,37.3265456938045,37.0136585288023,37.0136585288023,34192.485971501,0.0,1.0
2014-06-26,49.93,50.02,49.53,49.53,60400,38.1128473982903,38.1815467026333,37.8075171567659,37.8075171567659,79127.4387999487,0.0,1.0
2014-06-27,50.1,50.1895,49.83,50.18,38900,38.2426127509382,38.3109303924793,38.0365148379092,38.3036787992431,50961.214723808,0.0,1.0
2014-06-30,50.45,50.48,48.07,50.18,39400,38.5097767122721,38.5326764803865,36.6930617752016,38.3036787992431,51616.243190695,0.0,1.0
2014-07-01,50.98,50.99,50.67,50.73,8000,38.914339282292,38.9219725383302,38.6777083451106,38.7235078813393,10480.4554701919,0.0,1.0
2014-07-02,51.45,51.65,51.23,51.23,12900,39.2731023160833,39.4257674368455,39.1051706832448,39.1051706832448,16899.7344456844,0.0,1.0
2014-07-03,51.57,51.81,51.46,51.72,6500,39.3647013885406,39.5478995334553,39.2807355721214,39.4792002291123,8515.3700695309,0.0,1.0
2014-07-07,51.34,51.61,51.23,51.61,3600,39.1891364996641,39.3952344126931,39.1051706832448,39.3952344126931,4716.20496158634,0.0,1.0
2014-07-08,50.3,51.17,50.14,51.17,23700,38.3952778717005,39.0593711470162,38.2731457750907,39.0593711470162,31048.3493304434,0.0,1.0
2014-07-09,50.21,50.34,49.9,50.03,10500,38.3265785673575,38.4258108958529,38.089947630176,38.1891799586715,13755.5978046268,0.0,1.0
2014-07-10,49.7699,49.8058,49.1,49.5,12100,37.9906389691202,38.018042358297,37.4792871471271,37.7846173886515,15851.6888986652,0.0,1.0
2014-07-11,49.74,49.84,49.661,49.84,4100,37.9678155335662,38.0441480939473,37.9075128108651,38.0441480939473,5371.23342847334,0.0,1.0
2014-07-14,49.79,50.249,49.79,50.12,5400,38.0059818137568,38.3563482659061,38.0059818137568,38.2578792630145,7074.30744237951,0.0,1.0
2014-07-15,49.76,50.01,49.76,50.01,3100,37.9830820456424,38.1739134465952,37.9830820456424,38.1739134465952,4061.17649469935,0.0,1.0
2014-07-16,50.12,50.16,49.82,49.82,12600,38.2578792630145,38.2884122871669,38.0288815818711,38.0288815818711,16506.7173655522,0.0,1.0
2014-07-17,49.14,49.75,49.02,49.53,72400,37.5098201712795,37.9754487896043,37.4182210988222,37.8075171567659,94848.1220052365,0.0,1.0
2014-07-18,49.42,49.64,49.16,49.16,14700,37.7235513403467,37.8914829731851,37.5250866833558,37.5250866833558,19257.8369264775,0.0,1.0
2014-07-21,49.82,49.84,49.48,49.52,11100,38.0288815818711,38.0441480939473,37.7693508765753,37.7998839007278,14541.6319648912,0.0,1.0
2014-07-22,50.52,50.61,50.31,50.54,29100,38.5632095045389,38.6319088088819,38.4029111277386,38.5784760166151,38122.6567728229,0.0,1.0
2014-07-23,50.59,50.69,50.46,50.63,10400,38.6166422968057,38.6929748571868,38.5174099683102,38.6471753209581,13624.5921112494,0.0,1.0
2014-07-24,50.4,50.63,50.31,50.39,10200,38.4716104320816,38.6471753209581,38.4029111277386,38.4639771760435,13362.5807244946,0.0,1.0
2014-07-25,50.37,50.37,50.07,50.09,3400,38.4487106639672,38.4487106639672,38.2197129828239,38.2349794949001,4454.19357483155,0.0,1.0
2014-07-28,50.92,51.159,50.45,50.45,44100,38.8685397460634,39.0509745653742,38.5097767122721,38.5097767122721,57773.5107794326,0.0,1.0
2014-07-29,51.03,51.45,51.03,51.22,25800,38.9525055624826,39.2731023160833,38.9525055624826,39.0975374272067,33799.4688913688,0.0,1.0
2014-07-30,51.125,51.288,50.89,51.07,53400,39.0250214948447,39.1494435682659,38.845639977949,38.983038586635,69957.0402635307,0.0,1.0
2014-07-31,50.54,50.96,50.54,50.76,9900,38.5784760166151,38.8990727702158,38.5784760166151,38.7464076494536,12969.5636443625,0.0,1.0
2014-08-01,50.34,50.6001,50.08,50.6001,13600,38.4258108958529,38.6243518854042,38.227346238862,38.6243518854042,17816.7742993262,0.0,1.0
2014-08-04,50.73,50.74,50.12,50.12,4000,38.7235078813393,38.7311411373774,38.2578792630145,38.2578792630145,5240.22773509593,0.0,1.0
2014-08-05,49.53,50.189,49.5175,50.01,33300,37.8075171567659,38.3105487296774,37.7979755867182,38.1739134465952,43624.8958946736,0.0,1.0
2014-08-06,48.875,49.55,48.78,49.55,14100,37.3075388862696,37.8227836688421,37.2350229539075,37.8227836688421,18471.8027662132,0.0,1.0
2014-08-07,47.46,48.23,47.39,48.23,55800,36.2274331568768,36.8151938718114,36.17400036461,36.8151938718114,73101.1769045883,0.0,1.0
2014-08-08,47.91,48.07,47.3401,47.58,7200,36.5709296785918,36.6930617752016,36.1359104169799,36.3190322293342,9432.40992317269,0.0,1.0
2014-08-11,47.93,48.12,47.74,48.12,28100,36.5861961906681,36.7312280553922,36.4411643259439,36.7312280553922,36812.5998390489,0.0,1.0
2014-08-12,47.9,48.05,47.6654,47.96,23300,36.5632964225537,36.6777952631254,36.3842202358996,36.6090959587824,30524.3265569338,0.0,1.0
2014-08-13,48.325,48.47,48.24,48.24,21000,36.8877098041735,36.9983920167261,36.8228271278495,36.8228271278495,27511.1956092536,0.0,1.0
2014-08-14,49.0,49.02,48.69,48.69,8200,37.402954586746,37.4182210988222,37.1663236495645,37.1663236495645,10742.4668569467,0.0,1.0
2014-08-15,48.687,49.05,48.35,48.8401,7400,37.1640336727531,37.4411208669365,36.9067929442687,37.2808988226966,9694.42130992748,0.0,1.0
2014-08-18,48.9499,48.9499,48.598,48.62,14100,37.364711973995,37.364711973995,37.0960976940139,37.1128908572977,18471.8027662132,0.0,1.0
2014-08-19,49.35,49.43,49.23,49.29,8100,37.6701185480799,37.7311845963848,37.5785194756225,37.6243190118512,10611.4611635693,0.0,1.0
2014-08-20,49.17,49.25,49.09,49.09,12500,37.5327199393939,37.5937859876988,37.471653891089,37.471653891089,16375.7116721748,0.0,1.0
2014-08-21,49.0999,49.0999,48.853,49.0346,11200,37.4792108145667,37.4792108145667,37.2907457229857,37.4293656526378,14672.6376582686,0.0,1.0
2014-08-22,48.69,48.87,48.5804,48.69,7600,37.1663236495645,37.3037222582505,37.0826631633868,37.1663236495645,9956.43269668228,0.0,1.0
2014-08-25,48.75,48.82,48.62,48.82,19900,37.2121231857932,37.26555597806,37.1128908572977,37.26555597806,26070.1329821023,0.0,1.0
2014-08-26,48.48,48.9,48.43,48.9,4500,37.0060252727642,37.3266220263649,36.9678589925736,37.3266220263649,5895.25620198292,0.0,1.0
2014-08-27,48.39,48.48,48.31,48.48,13200,36.9373259684212,37.0060252727642,36.8762599201163,37.0060252727642,17292.7515258166,0.0,1.0
2014-08-28,48.112,48.24,47.771,48.16,3600,36.7251214505617,36.8228271278495,36.4648274196621,36.7617610795446,4716.20496158634,0.0,1.0
2014-08-29,47.745,48.03,47.6601,48.03,10300,36.444980953963,36.6625287510492,36.3801746101994,36.6625287510492,13493.586417872,0.0,1.0
2014-09-02,46.47,47.15,46.16,47.15,84300,35.4717408091038,35.9908022196954,35.2351098719223,35.9908022196954,110437.799517147,0.0,1.0
2014-09-03,46.82,46.89,46.64,46.78,15000,35.7389047704377,35.7923375627045,35.6015061617517,35.7083717462852,19650.8540066098,0.0,1.0
2014-09-04,46.81,46.96,46.57,46.57,15500,35.7312715143996,35.8457703549713,35.5480733694849,35.5480733694849,20305.8824734967,0.0,1.0
2014-09-05,46.759,46.77,46.47,46.53,22500,35.6923419086052,35.7007384902471,35.4717408091038,35.5175403453325,29476.2810099146,0.0,1.0
2014-09-08,46.262,46.36,46.12,46.25,19100,35.3129690835111,35.3877749926846,35.2045768477699,35.3038091762653,25022.0874350831,0.0,1.0
2014-09-09,46.32,46.4299,46.095,46.12,8200,35.3572419685321,35.441131452391,35.1854937076746,35.2045768477699,10742.4668569467,0.0,1.0
2014-09-10,45.89,45.94,45.63,45.75,9900,35.0290119588933,35.0671782390839,34.8305473019024,34.9221463743598,12969.5636443624,0.0,1.0
2014-09-11,45.801,45.9348,45.66,45.7,6300,34.9610759801541,35.0632089459441,34.8534470700168,34.8839800941692,8253.35868277611,0.0,1.0
2014-09-12,45.6,45.718,45.5,45.62,5100,34.8076475337881,34.8977199550378,34.731314973407,34.8229140458643,6681.29036224732,0.0,1.0
2014-09-15,44.93,45.25,44.912,45.25,14600,34.2962193792346,34.5404835724542,34.282479518366,34.5404835724542,19126.8312331002,0.0,1.0
2014-09-16,44.84,44.84,43.98,44.44,28400,34.2275200748916,34.2275200748916,33.571060055614,33.9221898333672,37205.6169191812,0.0,1.0
2014-09-17,44.14,44.3821,44.0,44.14,25600,33.6931921522238,33.8779932809065,33.5863265676903,33.6931921522238,33537.457504614,0.0,1.0
2014-09-18,44.84,44.999,44.39,44.39,15800,34.2275200748916,34.3488888458976,33.8840235531766,33.8840235531766,20698.899553629,0.0,1.0
2014-09-19,44.85,45.25,44.72,45.21,19200,34.2351533309297,34.5404835724542,34.1359210024343,34.5099505483018,25153.0931284605,0.0,1.0
2014-09-22,44.3599,44.69,44.1505,44.69,6736,33.8610474525019,34.11302123432,33.7012070710638,34.11302123432,8824.54350590155,0.0,1.0
2014-09-23,44.18,44.25,44.0,44.05,21793,33.7237251763763,33.7771579686431,33.5863265676903,33.6244928478808,28550.0707577364,0.0,1.0
2014-09-24,44.278,44.4,44.0,44.0,5341,33.7985310855498,33.8916568092147,33.5863265676903,33.5863265676903,6997.01408328684,0.0,1.0
2014-09-25,43.44,43.93,43.331,43.93,10565,33.158864229556,33.5328937754235,33.0756617387406,33.5328937754235,13840.7515053221,0.0,1.0
2014-09-26,44.148,44.2,43.74,43.74,15972,33.6992987570543,33.7389916884525,33.3878619106994,33.3878619106994,20924.2293462381,0.0,1.0
2014-09-29,43.27,43.45,43.12,43.34,11727,33.0290988769081,33.1664974855941,32.9146000363365,33.0825316691749,15363.0376623675,0.0,1.0
2014-09-30,43.3974,43.53,42.68,43.07,20430,33.1263465588337,33.227563533899,32.5787367706596,32.8764337561459,26764.4631570025,0.0,1.0
2014-10-01,42.78,42.96,42.66,42.8001,2242,32.6550693310407,32.7924679397267,32.5634702585833,32.6704121756773,2937.14764552127,0.0,1.0
2014-10-02,42.7,42.8624,42.17,42.753,32599,32.5940032827358,32.7179673607947,32.1894407127159,32.6344595397378,42706.5459840981,0.0,1.0
2014-10-03,42.95,42.982,42.7,42.87,9268,32.7848346836886,32.8092611030105,32.5940032827358,32.7237686353837,12141.6076622173,0.0,1.0
2014-10-06,43.82,44.16,43.65,43.7,32631,33.4489279590043,33.7084586643,33.3191626063564,33.3573288865469,42748.4678059788,0.0,1.0
2014-10-07,42.96,43.41,42.96,43.4,18468,32.7924679397267,33.1359644614417,32.7924679397267,33.1283312054036,24194.1314529379,0.0,1.0
2014-10-08,43.5,43.51,42.6201,42.6201,5400,33.2046637657847,33.2122970218228,32.5330135669913,32.5330135669913,7074.30744237951,0.0,1.0
2014-10-09,42.54,43.36,42.54,43.21,7229,32.471871186126,33.0977981812511,32.471871186126,32.9832993406795,9470.40157425213,0.0,1.0
2014-10-10,42.0,42.54,42.0,42.3501,7530,32.059675360068,32.471871186126,32.059675360068,32.3269156539623,9864.72871131809,0.0,1.0
2014-10-13,41.51,42.16,41.5,41.9774,17173,31.6856458142005,32.1818074566778,31.6780125581624,32.0424242014219,22497.6077237006,0.0,1.0
2014-10-14,41.709,42.04,41.2901,41.4201,12009,31.8375476093589,32.0902083842204,31.5177905139225,31.6170228424179,15732.4737176918,0.0,1.0
2014-10-15,41.6,41.879,40.88,41.2101,6700,31.7543451185435,31.9673129620068,31.2047506837995,31.4567244656176,8777.3814562857,0.0,1.0
2014-10-16,42.4,42.4799,41.2,41.36,18983,32.3650056015924,32.4259953173369,31.4490148770191,31.5711469736288,24868.8107738316,0.0,1.0
2014-10-17,43.32,43.49,43.1134,43.13,8171,33.0672651570987,33.1970305097466,32.9095620873513,32.9222332923746,10704.4752058672,0.0,1.0
2014-10-20,43.59,43.59,43.2806,43.2806,4410,33.2733630701277,33.2733630701277,33.0371901283085,33.0371901283085,5777.35107794327,0.0,1.0
2014-10-21,44.27,44.3,43.41,43.9,9768,33.7924244807193,33.8153242488336,33.1359644614417,33.5099940073092,12796.6361291043,0.0,1.0
2014-10-22,43.9764,44.2101,43.7401,44.2101,3154,33.5683120834403,33.746701277051,33.3879382432597,33.746701277051,4131.91956912315,0.0,1.0
2014-10-23,44.08,44.43,43.99,43.99,7389,33.6473926159952,33.9145565773291,33.5786933116522,33.5786933116522,9680.01068365595,0.0,1.0
2014-10-24,44.25,44.306,44.1144,44.1144,1970,33.7771579686431,33.8199042024565,33.6736510167663,33.6736510167663,2580.81215953474,0.0,1.0
2014-10-27,43.76,43.96,43.52,43.96,7374,33.4031284227756,33.5557935435378,33.2199302778609,33.5557935435378,9660.35982964935,0.0,1.0
2014-10-28,44.28,44.28,43.94,44.109,4611,33.8000577367574,33.8000577367574,33.5405270314616,33.6695290585057,6040.67252163184,0.0,1.0
2014-10-29,44.45,45.01,44.4,44.76,3439,33.9298230894053,34.3572854275395,33.8916568092147,34.1664540265867,4505.28579524873,0.0,1.0
2014-10-30,44.84,45.1399,44.36,44.38,17469,34.2275200748916,34.4564414234746,33.8611237850623,33.8763902971385,22885.3845760977,0.0,1.0
2014-10-31,45.58,45.58,45.16,45.16,10482,34.7923810217119,34.7923810217119,34.4717842681112,34.4717842681112,13732.0167798189,0.0,1.0
2014-11-03,45.19,45.62,45.19,45.6,20498,34.4946840362255,34.8229140458643,34.4946840362255,34.8076475337881,26853.5470284991,0.0,1.0
2014-11-04,44.39,44.97,44.24,44.97,52232,33.8840235531766,34.3267524033871,33.7695247126049,34.3267524033871,68426.8937648828,0.0,1.0
2014-11-05,43.64,44.01,43.5,44.01,11029,33.3115293503183,33.5939598237284,33.2046637657847,33.5939598237284,14448.6179225932,0.0,1.0
2014-11-06,42.96,43.0952,42.95,43.0,12995,32.7924679397267,32.8956695613619,32.7848346836886,32.8230009638791,17024.1898543929,0.0,1.0
2014-11-07,43.27,43.34,42.9601,42.97,38145,33.0290988769081,33.0825316691749,32.7925442722871,32.8001011957648,49972.1217388087,0.0,1.0
2014-11-10,43.66,43.85,43.6301,43.65,3874,33.3267958623945,33.4718277271186,33.3039724268405,33.3191626063564,5075.16056144041,0.0,1.0
2014-11-11,44.36,44.36,43.67,43.7,9312,33.8611237850623,33.8611237850623,33.3344291184326,33.3573288865469,12199.2501673033,0.0,1.0
2014-11-12,44.28,44.29,44.0,44.21,9951,33.8000577367574,33.8076909927955,33.5863265676903,33.7466249444906,13036.3765479849,0.0,1.0
2014-11-13,44.68,44.81,44.49,44.5,5869,34.1053879782818,34.2046203067773,33.9603561135577,33.9679893695958,7688.72414431952,0.0,1.0
2014-11-14,45.16,45.16,44.67,44.67,3994,34.4717842681112,34.4717842681112,34.0977547222437,34.0977547222437,5232.36739349329,0.0,1.0
2014-11-17,44.6001,44.6699,44.3101,44.32,3940,34.0443982625373,34.0976783896834,33.8230338374321,33.8305907609098,5161.6243190695,0.0,1.0
2014-11-18,44.33,44.38,44.01,44.24,10528,33.8382240169479,33.8763902971385,33.5939598237284,33.7695247126049,13792.2793987725,0.0,1.0
2014-11-19,44.01,44.22,43.97,44.05,2776,33.5939598237284,33.7542582005287,33.5634267995759,33.6244928478808,3636.71804815658,0.0,1.0
2014-11-20,43.91,44.029,43.85,43.85,3199,33.5176272633473,33.6084630102008,33.4718277271186,33.4718277271186,4190.87213114297,0.0,1.0
2014-11-21,44.55,44.95,44.4901,44.55,16292,34.0061556497864,34.3114858913109,33.9604324461181,34.0061556497864,21343.4475650457,0.0,1.0
2014-11-24,44.66,44.6899,44.36,44.6899,11487,34.0901214662056,34.1129449017596,33.8611237850623,34.1129449017596,15048.6239982618,0.0,1.0
2014-11-25,44.41,44.7,44.4,44.7,2729,33.8992900652528,34.1206544903581,33.8916568092147,34.1206544903581,3575.14537226921,0.0,1.0
2014-11-26,44.6,44.7423,44.42,44.42,1491,34.044321929977,34.1529431633993,33.9069233212909,33.9069233212909,1953.29488825701,0.0,1.0
2014-11-28,44.179,44.179,44.1261,44.1261,660,33.7229618507725,33.7229618507725,33.6825819263309,33.6825819263309,864.637576290828,0.0,1.0
2014-12-01,43.579,43.939,43.27,43.64,6702,33.2649664884858,33.5397637058578,33.0290988769081,33.3115293503183,8780.00157015323,0.0,1.0
2014-12-02,43.5075,43.739,43.444,43.5,5201,33.2103887078133,33.3870985850956,33.1619175319713,33.2046637657847,6813.60611255848,0.0,1.0
2014-12-03,43.0199,43.15,42.84,43.15,2360,32.838191143395,32.9374998044508,32.7008688672693,32.9374998044508,3091.7343637066,0.0,1.0
2014-12-04,42.2915,42.668,42.2,42.668,6944,32.2821847735789,32.5695768634138,32.2123404808302,32.5695768634138,9097.03534812655,0.0,1.0
2014-12-05,42.19,42.38,42.1505,42.16,6240,32.2047072247921,32.3497390895162,32.1745558634416,32.1818074566778,8174.75526674966,0.0,1.0
2014-12-08,41.3499,41.84,41.3029,41.7,8676,31.5634373850304,31.9375432634582,31.5275610816512,31.8306776789246,11366.0539574231,0.0,1.0
2014-12-09,40.97,41.019,40.76,40.81,6478,31.2734499881425,31.3108529427292,31.1131516113422,31.1513178915327,8486.54881698787,0.0,1.0
2014-12-10,40.58,41.28,40.48,41.16,8625,30.9757530026562,31.510080925324,30.899420442275,31.4184818528666,11299.2410538006,0.0,1.0
2014-12-11,40.6663,40.8424,40.45,40.45,4692,31.0416280022651,31.1760496410962,30.8765206741607,30.8765206741607,6146.78713326752,0.0,1.0
2014-12-12,40.07,40.5299,40.07,40.41,11310,30.5864569447125,30.9375103899052,30.5864569447125,30.8459876500083,14816.7439209837,0.0,1.0
2014-12-15,39.92,40.27,39.6805,40.13,12613,30.4719581041408,30.7391220654747,30.289141622028,30.6322564809411,16523.7481056913,0.0,1.0
2014-12-16,39.33,39.6382,39.17,39.51,29017,30.0215959978922,30.2568529489868,29.8994639012824,30.1589946065782,38013.9220473197,0.0,1.0
2014-12-17,38.7,39.6299,38.1635,38.71,33022,29.5407008674912,30.2505173464752,29.1311766810465,29.5483341235293,43260.7000670845,0.0,1.0
2014-12-18,39.53,39.6399,39.2301,39.45,35247,30.1742611186545,30.2581506025133,29.9453397700715,30.1131950703496,46175.5767447315,0.0,1.0
2014-12-19,39.91,39.9899,39.54,39.6,38814,30.4643248481027,30.5253145638472,30.1818943746926,30.2276939109212,50848.5498275034,0.0,1.0
2014-12-22,37.77,38.18,37.72,38.09,10646,30.268913493527,30.5974878788155,30.2288434465406,30.52536179424,13284.2369808216,1.884,1.0
2014-12-23,37.96,38.0,37.58,37.58,8535,30.4211796720754,30.4532357096645,30.1166473149787,30.1166473149787,10650.0998150772,0.0,1.0
2014-12-24,38.31,38.55,38.14,38.14,5369,30.7016700009802,30.8940062265149,30.5654318412264,30.5654318412264,6699.5179738898,0.0,1.0
2014-12-26,38.44,38.89,38.44,38.65,11339,30.8058521231448,31.1664825460224,30.8058521231448,30.9741463204877,14148.9726775818,0.0,1.0
2014-12-29,38.53,38.8099,38.38,38.54,6378,30.8779782077203,31.1022903307502,30.7577680667611,30.8859922171176,7958.56316585383,0.0,1.0
2014-12-30,38.36,38.49,38.2901,38.41,5986,30.7417400479666,30.8459221701312,30.6857221222796,30.781810094953,7469.41974142379,0.0,1.0
2014-12-31,38.47,38.6552,38.29,38.44,4216,30.8298941513366,30.9783136053743,30.6856419821856,30.8058521231448,5260.78744233925,0.0,1.0
2015-01-02,37.76,38.27,37.49,38.27,9437,30.2608994841298,30.6696139633911,30.0445212304032,30.6696139633911,11775.6288172095,0.0,1.0
2015-01-05,36.8901,37.48,36.8791,37.48,5589,29.5637608066604,30.0365072210059,29.5549453963234,30.0365072210059,6974.03724270256,0.0,1.0
2015-01-06,36.1999,36.61,35.91,36.61,11431,29.0106338780601,29.3392884034425,28.7783077456329,29.3392884034425,14263.7716445398,0.0,1.0
2015-01-07,36.85,36.99,36.56,36.56,4584,29.5316246289773,29.6438207605392,29.2992183564561,29.2992183564561,5719.98331017151,0.0,1.0
2015-01-08,37.14,37.449,36.92,36.92,5419,29.7640309014984,30.0116637918743,29.5877226947582,29.5877226947582,6761.90871680179,0.0,1.0
2015-01-09,37.01,37.01,36.9485,36.9485,512,29.6598487793337,29.6598487793337,29.6105626215405,29.6105626215405,638.881207418809,0.0,1.0
2015-01-12,36.81,37.0,36.59,36.97,15747,29.4995685913882,29.6518347699365,29.323260384648,29.6277927417446,19649.340572703,0.0,1.0
2015-01-13,37.28,37.58,37.01,37.29,18545,29.8762270330603,30.1166473149787,29.6598487793337,29.8842410424576,23140.7265460582,0.0,1.0
2015-01-14,36.99,36.99,36.6301,36.83,28584,29.6438207605392,29.6438207605392,29.3553965623311,29.5155966101827,35667.5399079281,0.0,1.0
2015-01-15,37.03,37.28,37.03,37.2601,5898,29.6758767981283,29.8762270330603,29.6758767981283,29.8602791543597,7359.61203389869,0.0,1.0
2015-01-16,36.86,36.86,36.62,36.62,9141,29.5396386383746,29.5396386383746,29.3473024128398,29.3473024128398,11406.2756191705,0.0,1.0
2015-01-20,35.96,36.59,35.8286,36.58,39338,28.8183777926193,29.323260384648,28.7130737091391,29.3152463752507,49086.5408934396,0.0,1.0
2015-01-21,36.5599,36.5599,36.24,36.24,4704,29.2991382163622,29.2991382163622,29.0427700557432,29.0427700557432,5869.72109316029,0.0,1.0
2015-01-22,37.31,37.33,36.87,36.87,10186,29.9002690612522,29.9162970800467,29.5476526477718,29.5476526477718,12710.2421460312,0.0,1.0
2015-01-23,37.13,37.25,37.04,37.22,12552,29.7560168921011,29.8521850048685,29.6838908075256,29.8281429766766,15662.5721006267,0.0,1.0
2015-01-26,37.8,37.9037,37.5,37.5,13805,30.2929555217189,30.3760607991687,30.0525352398005,30.0525352398005,17226.0841180012,0.0,1.0
2015-01-27,38.53,38.69,38.09,38.11,25185,30.8779782077203,31.0062023580768,30.52536179424,30.5413898130346,31426.2172047709,0.0,1.0
2015-01-28,38.03,38.589,38.0,38.589,12552,30.4772777378563,30.9252608631643,30.4532357096645,30.9252608631643,15662.5721006267,0.0,1.0
2015-01-29,37.98,37.99,37.82,37.92,3118,30.4372076908699,30.4452217002672,30.3089835405134,30.3891236344862,3890.68672799188,0.0,1.0
2015-01-30,37.4,37.65,37.4,37.632,14255,29.9723951458277,30.1727453807597,29.9723951458277,30.1583201638446,17787.6008042092,0.0,1.0
2015-02-02,38.0,38.0,37.37,37.45,23661,30.4532357096645,30.4532357096645,29.9483531176358,30.0124651928141,29524.5473608133,0.0,1.0
2015-02-03,38.91,38.91,38.161,38.31,12124,31.182510564817,31.182510564817,30.5822612609607,30.7016700009802,15128.5073413,0.0,1.0
2015-02-04,38.16,38.597,38.16,38.59,14953,30.581459860021,30.9316720706821,30.581459860021,30.926062264104,18658.5755752606,0.0,1.0
2015-02-05,38.28,38.45,38.02,38.02,2224,30.6776279727883,30.8138661325421,30.469263728459,30.469263728459,2775.14024472545,0.0,1.0
2015-02-06,38.49,38.67,38.46,38.52,10987,30.8459221701312,30.9901743392823,30.8218801419394,30.8699641983231,13709.7418474813,0.0,1.0
2015-02-09,38.262,38.3625,38.1,38.11,2633,30.6632027558732,30.7437435503159,30.5333758036373,30.5413898130346,3285.49652174555,0.0,1.0
2015-02-10,39.18,39.18,38.58,38.58,23020,31.3988888185435,31.3988888185435,30.9180482547067,30.9180482547067,28724.6980366816,0.0,1.0
2015-02-11,38.75,38.929,38.604,38.9,5264,31.0542864144605,31.1977371826718,30.9372818772602,31.1744965554197,6568.49741377462,0.0,1.0
2015-02-12,39.32,39.32,38.9094,38.97,16464,31.5110849501055,31.5110849501055,31.1820297242531,31.2305946212007,20544.023826061,0.0,1.0
2015-02-13,40.01,40.09,39.64,39.64,285073,32.0640515985178,32.128163673696,31.7675332508184,31.7675332508184,355718.325083011,0.0,1.0
2015-02-17,40.19,40.325,39.8205,40.16,29356,32.2083037676688,32.3164928945321,31.9121861204393,32.184261739477,36630.8529784893,0.0,1.0
2015-02-18,40.4,40.4,40.13,40.27,5625,32.3765979650117,32.3765979650117,32.1602197112852,32.2724158428471,7018.95857759921,0.0,1.0
2015-02-19,40.47,40.47,40.29,40.46,49102,32.4326960307927,32.4326960307927,32.2884438616416,32.4246820213954,61270.2051692935,0.0,1.0
2015-02-20,40.44,40.54,40.41,40.43,15066,32.4086540026008,32.4887940965736,32.384611974409,32.4006399932036,18799.5786542417,0.0,1.0
2015-02-23,40.16,40.28,40.08,40.28,6649,32.184261739477,32.2804298522444,32.1201496642988,32.2804298522444,8296.72099243682,0.0,1.0
2015-02-24,39.59,39.76,39.33,39.76,13645,31.727463203832,31.8637013635858,31.5190989595027,31.8637013635858,17026.4337406829,0.0,1.0
2015-02-25,38.73,38.88,38.61,38.88,15305,31.0382583956659,31.1584685366251,30.9420902828986,31.1584685366251,19097.8064053611,0.0,1.0
2015-02-26,38.5201,38.697,38.51,38.685,4732,30.870044338417,31.0118121646549,30.8619501889258,31.0021953533782,5904.65990919102,0.0,1.0
2015-02-27,38.5901,38.76,38.0,38.0,6150,30.926142404198,31.0623004238578,30.4532357096645,30.4532357096645,7674.06137817513,0.0,1.0
2015-03-02,38.684,38.7997,38.43,38.53,6853,31.0013939524384,31.094116041165,30.7978381137475,30.8779782077203,8551.27522351776,0.0,1.0
2015-03-03,38.95,39.17,38.95,38.98,11256,31.2145666024061,31.3908748091463,31.2145666024061,31.2386086305979,14045.4040443479,0.0,1.0
2015-03-04,38.63,38.64,38.26,38.54,10750,30.9581183016931,30.9661323110904,30.6615999539938,30.8859922171176,13414.0097260785,0.0,1.0
2015-03-05,38.3999,38.5,38.3025,38.5,4471,30.7737159454617,30.8539361795285,30.6956594939322,30.8539361795285,5578.98023119041,0.0,1.0
2015-03-06,37.64,37.9799,37.44,37.94,8115,30.1647313713624,30.437127550776,30.0044511834168,30.4051516532808,10126.0175746165,0.0,1.0
2015-03-09,37.35,37.67,37.335,37.67,2743,29.9323250988413,30.1887733995542,29.9203040847454,30.1887733995542,3422.75615615193,0.0,1.0
2015-03-10,36.06,36.68,36.06,36.67,269238,28.8985178865921,29.3953864692235,28.8985178865921,29.3873724598262,335959.176802784,0.0,1.0
2015-03-11,35.53,36.1,35.53,36.1,8165,28.4737753885363,28.9305739241813,28.4737753885363,28.9305739241813,10188.4083175284,0.0,1.0
2015-03-12,36.11,36.1266,35.93,36.09,7052,28.9385879335785,28.951891189178,28.7943357644275,28.922559914784,8799.5903803075,0.0,1.0
2015-03-13,35.8,35.86,35.66,35.71,9322,28.6901536422629,28.7382376986465,28.5779575107009,28.6180275576873,11632.1301085119,0.0,1.0
2015-03-16,35.849,35.849,35.7,35.7,1469,28.7294222883095,28.7294222883095,28.6100135482901,28.6100135482901,1833.04002675435,0.0,1.0
2015-03-17,35.78,35.9099,35.56,35.56,11391,28.6741256234683,28.778227605539,28.4978174167281,28.4978174167281,14213.8590502102,0.0,1.0
2015-03-18,36.41,36.57,35.83,35.866,5998,29.1790082154969,29.3072323658534,28.7141956704547,28.7430461042849,7484.39351972268,0.0,1.0
2015-03-19,36.89,36.89,36.5505,36.67,15499,29.5636806665664,29.5636806665664,29.2916050475287,29.3873724598262,19339.8824878596,0.0,1.0
2015-03-20,37.38,37.4405,37.1901,37.1901,9262,29.9563671270331,30.0048518838867,29.8041810885788,29.8041810885788,11557.2612170176,0.0,1.0
2015-03-23,37.32,37.5058,37.0801,37.24,7040,29.9082830706494,30.0571833652509,29.7160269852087,29.8441709954712,8784.61660200862,0.0,1.0
2015-03-24,37.379,37.5175,37.379,37.4576,1972,29.9555657260934,30.0665597562457,29.9555657260934,30.018555839956,2460.690900449,0.0,1.0
2015-03-25,37.19,37.47,37.11,37.47,7514,29.8041009484848,30.0284932116086,29.7399888733066,30.0284932116086,9376.0808448143,0.0,1.0
2015-03-26,36.82,37.09,36.77,37.09,15987,29.5075826007854,29.723960854512,29.467512553799,29.723960854512,19948.8161386806,0.0,1.0
2015-03-27,36.9,36.97,36.82,36.94,4079,29.5716946759637,29.6277927417446,29.5075826007854,29.6037507135528,5089.83680676038,0.0,1.0
2015-03-30,36.99,37.05,36.77,37.04,11476,29.6438207605392,29.6919048169229,29.467512553799,29.6838908075256,14319.9233131606,0.0,1.0
2015-03-31,36.66,37.0082,36.56,36.56,5557,29.3793584504289,29.6584062576422,29.2992183564561,29.2992183564561,6934.10716723891,0.0,1.0
2015-04-01,36.9434,36.95,36.79,36.79,8903,29.6064754767479,29.6117647229501,29.4835405725936,29.4835405725936,11109.2956829095,0.0,1.0
2015-04-02,37.49,37.49,37.3811,37.4,3877,30.0445212304032,30.0445212304032,29.9572486680668,29.9723951458277,4837.77820539593,0.0,1.0
2015-04-06,37.95,37.97,37.5,37.5,3382,30.4131656626781,30.4291936814726,30.0525352398005,30.0525352398005,4220.1098505672,0.0,1.0
2015-04-07,37.9,38.0815,37.73,37.73,8231,30.3730956156917,30.5185498862523,30.2368574559379,30.2368574559379,10270.7640981723,0.0,1.0
2015-04-08,38.4719,38.7595,38.44,38.48,7872,30.8314168131221,31.0618997233879,30.8058521231448,30.8379081607339,9822.79856406418,0.0,1.0
2015-04-09,39.9372,39.99,39.4,39.4,26498,32.0057096101056,32.0480235797232,31.5751970252837,31.5751970252837,33064.5981136398,0.0,1.0
2015-04-10,39.54,39.61,39.3701,39.61,1230,31.6873931568456,31.7434912226266,31.5512351371858,31.7434912226266,1534.81227563503,0.0,1.0
2015-04-13,38.7,39.33,38.7,39.33,3778,31.0142163674741,31.5190989595027,31.0142163674741,31.5190989595027,4714.24453443019,0.0,1.0
2015-04-14,38.13,38.42,37.998,38.42,13285,30.5574178318291,30.7898241043503,30.451632907785,30.7898241043503,16577.2203917165,0.0,1.0
2015-04-15,37.97,38.168,37.671,37.83,26015,30.4291936814726,30.5878710675388,30.189574800494,30.3169975499107,32461.90353711,0.0,1.0
2015-04-16,38.28,38.3099,38.11,38.28,2951,30.6776279727883,30.7015898608862,30.5413898130346,30.6776279727883,3682.30164666583,0.0,1.0
2015-04-17,37.52,37.79,37.49,37.75,20241,30.068563258595,30.2849415123216,30.0445212304032,30.2528854747325,25257.020545633,0.0,1.0
2015-04-20,37.72,37.8236,37.7,37.7,2656,30.2288434465406,30.3118685838965,30.2128154277461,30.2128154277461,3314.19626348507,0.0,1.0
2015-04-21,37.9825,38.109,37.8201,38.109,2214,30.4392111932192,30.5405884120948,30.3090636806074,30.5405884120948,2762.66209614305,0.0,1.0
2015-04-22,38.14,38.16,38.03,38.03,9857,30.5654318412264,30.581459860021,30.4772777378563,30.4772777378563,12299.7110576703,0.0,1.0
2015-04-23,37.955,37.96,37.49,37.73,3216,30.4171726673767,30.4211796720754,30.0445212304032,30.2368574559379,4012.97258409939,0.0,1.0
2015-04-24,38.685,38.719,38.311,38.39,14410,31.0021953533782,31.0294429853289,30.7024714019199,30.7657820761584,17981.0121072364,0.0,1.0
2015-04-27,38.5576,38.83,38.5201,38.83,1169,30.9000968736568,31.1183984896387,30.870044338417,31.1183984896387,1458.6955692824,0.0,1.0
2015-04-28,38.89,38.8911,38.4669,38.4669,1884,31.1664825460224,31.1673640870561,30.8274098084235,30.8274098084235,2350.8831929239,0.0,1.0
2015-04-29,37.58,38.11,37.57,38.11,14050,30.1166473149787,30.5413898130346,30.1086333055814,30.5413898130346,17531.79875827,0.0,1.0
2015-04-30,37.27,37.359,37.12,37.35,1563,29.868213023663,29.9395377072988,29.7480028827038,29.9323250988413,1950.3346234289,0.0,1.0
2015-05-01,37.4899,37.4899,37.17,37.17,1187,30.0444410903092,30.0444410903092,29.7880729296902,29.7880729296902,1481.15623673071,0.0,1.0
2015-05-04,38.09,38.16,37.75,37.75,5619,30.52536179424,30.581459860021,30.2528854747325,30.2528854747325,7011.47168844977,0.0,1.0
2015-05-05,37.58,37.94,37.58,37.94,4288,30.1166473149787,30.4051516532808,30.1166473149787,30.4051516532808,5350.63011213252,0.0,1.0
2015-05-06,37.32,37.69,37.03,37.69,9301,29.9082830706494,30.2048014183488,29.6758767981283,30.2048014183488,11605.9259964889,0.0,1.0
2015-05-07,37.15,37.3399,37.1,37.1,3343,29.7720449108957,29.92423094935,29.7319748639093,29.7319748639093,4171.44507109584,0.0,1.0
2015-05-08,38.02,38.05,37.7701,37.8899,5346,30.469263728459,30.4933057566509,30.268993633621,30.3650014662004,6670.8182321503,0.0,1.0
2015-05-11,37.63,37.71,37.62,37.71,402,30.1567173619651,30.2208294371434,30.1487033525678,30.2208294371434,501.621573012424,0.0,1.0
2015-05-12,37.514,37.66,37.514,37.65,3919,30.0637548529567,30.180759390157,30.0637548529567,30.1727453807597,4890.186429442,0.0,1.0
2015-05-13,37.5999,37.82,37.5999,37.82,1759,30.1325951936793,30.3089835405134,30.1325951936793,30.3089835405134,2194.90633564391,0.0,1.0
2015-05-14,37.71,37.7299,37.51,37.57,2678,30.2208294371434,30.2367773158439,30.0605492491978,30.1086333055814,3341.64819036634,0.0,1.0
2015-05-15,37.9388,37.9799,37.66,37.9099,3256,30.4041899721531,30.437127550776,30.180759390157,30.381029484995,4062.88517842899,0.0,1.0
2015-05-18,37.64,37.64,37.43,37.56,2352,30.1647313713624,30.1647313713624,29.9964371740195,30.1006192961842,2934.86054658015,0.0,1.0
2015-05-19,37.22,37.4408,37.22,37.4408,5325,29.8281429766766,30.0050923041686,29.8281429766766,30.0050923041686,6644.61412012726,0.0,1.0
2015-05-20,37.4401,37.54,37.3575,37.49,2168,30.0045313235108,30.0845912773896,29.9383356058892,30.0445212304032,2705.26261266401,0.0,1.0
2015-05-21,38.01,38.01,37.91,37.99,5707,30.4612497190618,30.4612497190618,30.381109625089,30.4452217002672,7121.27939597487,0.0,1.0
2015-05-22,38.0099,38.06,37.87,37.87,955,30.4611695789678,30.5013197660482,30.3490535874998,30.3490535874998,1191.66318961907,0.0,1.0
2015-05-26,37.27,37.57,37.27,37.57,1895,29.868213023663,30.1086333055814,29.868213023663,30.1086333055814,2364.60915636454,0.0,1.0
2015-05-27,37.61,37.61,37.1801,37.25,3420,30.1406893431706,30.1406893431706,29.7961670791815,29.8521850048685,4267.52681518031,0.0,1.0
2015-05-28,37.14,37.196,37.14,37.196,1882,29.7640309014984,29.8089093541232,29.7640309014984,29.8089093541232,2348.38756320741,0.0,1.0
2015-05-29,36.94,37.1,36.94,37.04,2095,29.6037507135528,29.7319748639093,29.6037507135528,29.6838908075256,2614.1721280125,0.0,1.0
2015-06-01,36.3,37.5,36.2547,37.5,11723,29.0908541121269,30.0525352398005,29.0545506495572,30.0525352398005,14628.1335831458,0.0,1.0
2015-06-02,36.55,36.55,36.39,36.41,1401,29.2912043470589,29.2912043470589,29.1629801967024,29.1790082154969,1748.18861639404,0.0,1.0
2015-06-03,36.51,36.719,36.3201,36.3201,4342,29.2591483094697,29.4266411058729,29.1069622710154,29.1069622710154,5418.01211447747,0.0,1.0
2015-06-04,37.09,37.2581,36.81,36.81,13218,29.723960854512,29.8586763524803,29.4995685913882,29.4995685913882,16493.6167962145,0.0,1.0
2015-06-05,36.947,37.03,36.772,36.97,4106,29.6093605201309,29.6758767981283,29.4691153556785,29.6277927417446,5123.52780793286,0.0,1.0
2015-06-08,36.3,36.76,36.27,36.76,2682,29.0908541121269,29.4594985444017,29.066812083935,29.4594985444017,3346.6394497993,0.0,1.0
2015-06-09,35.97,36.16,35.95,36.16,9225,28.8263918020166,28.9786579805649,28.8103637832221,28.9786579805649,11511.0920672627,0.0,1.0
2015-06-10,36.35,36.35,36.17,36.21,5355,29.1309241591133,29.1309241591133,28.9866719899622,29.0187280275513,6682.04856587444,0.0,1.0
2015-06-11,36.39,36.47,36.1001,36.23,3525,29.1629801967024,29.2270922718806,28.9306540642752,29.0347560463459,4398.5473752955,0.0,1.0
2015-06-12,36.2543,36.2543,36.2543,36.2543,282,29.0542300891813,29.0542300891813,29.0542300891813,29.0542300891813,351.88379002364,0.0,1.0
2015-06-15,36.03,36.03,35.8,36.0,2858,28.8744758584003,28.8744758584003,28.6901536422629,28.8504338302085,3566.25486484952,0.0,1.0
2015-06-16,36.11,36.119,35.8,35.8,4841,28.9385879335785,28.9458005420361,28.6901536422629,28.6901536422629,6040.67172873917,0.0,1.0
2015-06-17,36.219,36.219,36.11,36.1199,1170,29.0259406360089,29.0259406360089,28.9385879335785,28.9465218028819,1459.94338414063,0.0,1.0
2015-06-18,36.449,36.53,36.346,36.38,3868,29.2102628521463,29.2751763282643,29.1277185553543,29.1549661873051,4826.54787167178,0.0,1.0
2015-06-19,36.33,36.43,36.33,36.38,1688,29.1148961403187,29.1950362342915,29.1148961403187,29.1549661873051,2106.31148070888,0.0,1.0
2015-06-22,36.26,36.37,36.25,36.2617,3875,29.0587980745377,29.1469521779078,29.0507840651405,29.0601604561353,4835.28257567946,0.0,1.0
2015-06-23,36.39,36.48,36.22,36.22,3423,29.1629801967024,29.2351062812779,29.0267420369486,29.0267420369486,4271.27025975504,0.0,1.0
2015-06-24,36.06,36.37,36.03,36.37,4722,28.8985178865921,29.1469521779078,28.8744758584003,29.1469521779078,5892.18176060862,0.0,1.0
2015-06-25,35.88,36.019,35.7301,36.019,9913,28.7542657174411,28.8656604480633,28.6341357165759,28.8656604480633,12369.5886897317,0.0,1.0
2015-06-26,35.454,35.63,35.28,35.6,5537,28.412868917117,28.5539154825091,28.2734251536043,28.5298734543173,6909.15087007409,0.0,1.0
2015-06-29,34.2229,35.0,34.2229,35.0,5826,27.4262642202178,28.0490328904804,27.4262642202178,28.0490328904804,7269.76936410542,0.0,1.0
2015-06-30,35.1,35.206,34.671,34.671,2303,28.1291729844532,28.2141214840644,27.7853719813099,27.7853719813099,2873.7176185264,0.0,1.0
2015-07-01,35.6999,35.88,35.37,35.37,2689,28.6099334081961,28.7542657174411,28.3455512381798,28.3455512381798,3355.37415380698,0.0,1.0
2015-07-02,36.5,36.65,36.29,36.29,4403,29.2511343000725,29.3713444410317,29.0828401027296,29.0828401027296,5494.12882083009,0.0,1.0
2015-07-06,36.55,36.55,35.86,35.92,688,29.2912043470589,29.2912043470589,28.7382376986465,28.7863217550302,858.496622469022,0.0,1.0
2015-07-07,36.31,36.4999,35.3,36.02,9105,29.0988681215241,29.2510541599785,28.2894531723988,28.866461849003,11361.3542842739,0.0,1.0
2015-07-08,34.88,35.17,34.88,35.17,1411,27.9528647777131,28.1852710502342,27.9528647777131,28.1852710502342,1760.66676497644,0.0,1.0
2015-07-09,35.71,36.2499,35.577,35.577,1730,28.6180275576873,29.0507039250465,28.5114412327035,28.5114412327035,2158.71970475496,0.0,1.0
2015-07-10,36.53,36.53,36.171,36.171,904,29.2751763282643,29.2751763282643,28.987473390902,28.987473390902,1128.02463184883,0.0,1.0
2015-07-13,36.95,37.42,36.95,36.99,5659,29.6117647229501,29.9884231646222,29.6117647229501,29.6438207605392,7061.38428277936,0.0,1.0
2015-07-14,37.57,37.73,37.34,37.34,7181,30.1086333055814,30.2368574559379,29.924311089444,29.924311089444,8960.55849702044,0.0,1.0
2015-07-15,36.91,37.5,36.7876,37.5,8918,29.5797086853609,30.0525352398005,29.4816172103382,30.0525352398005,11128.0129057831,0.0,1.0
2015-07-16,37.0642,37.2092,37.018,37.204,3529,29.703284710267,29.8194878465276,29.6662599868516,29.815320561641,4403.53863472846,0.0,1.0
2015-07-17,37.129,37.36,37.0201,37.33,3618,29.7552154911614,29.9403391082386,29.667942928825,29.9162970800467,4514.59415711181,0.0,1.0
2015-07-20,37.0201,37.209,37.0117,37.12,1599,29.667942928825,29.8193275663396,29.6612111609313,29.7480028827038,1995.25595832553,0.0,1.0
2015-07-21,37.038,37.1121,36.9001,37.0,3786,29.6822880056461,29.74167181528,29.5717748160576,29.6518347699365,4724.22705329611,0.0,1.0
2015-07-22,36.5,36.739,36.36,36.71,14866,29.2511343000725,29.4426691246675,29.1389381685105,29.4194284974153,18550.0156825937,0.0,1.0
2015-07-23,37.09,37.6,36.942,37.6,12251,29.723960854512,30.1326753337733,29.6053535154322,30.1326753337733,15286.9798282965,0.0,1.0
2015-07-24,36.6601,37.145,36.6601,37.145,2116,29.3794385905229,29.768037906197,29.3794385905229,29.768037906197,2640.37624003554,0.0,1.0
2015-07-27,35.84,36.44,35.84,36.44,4042,28.722209679852,29.2030502436888,28.722209679852,29.2030502436888,5043.66765700551,0.0,1.0
2015-07-28,36.4937,36.4937,36.362,36.362,1172,29.2460854741522,29.2460854741522,29.14054097039,29.14054097039,1462.43901385711,0.0,1.0
2015-07-29,36.83,36.86,36.6001,36.61,5149,29.5155966101827,29.5396386383746,29.3313545341392,29.3392884034425,6424.99870507704,0.0,1.0
2015-07-30,36.8,36.9099,36.75,36.751,2636,29.4915545819909,29.579628545267,29.4514845350045,29.4522859359442,3289.23996632026,0.0,1.0
2015-07-31,37.25,37.605,37.246,37.35,2630,29.8521850048685,30.1366823384719,29.8489794011096,29.9323250988413,3281.75307717083,0.0,1.0
2015-08-03,36.6476,37.04,36.63,37.04,4664,29.3694210787763,29.6838908075256,29.3553164222371,29.6838908075256,5819.80849883071,0.0,1.0
2015-08-04,37.13,37.25,37.13,37.1667,2459,29.7560168921011,29.8521850048685,29.7560168921011,29.7854283065891,3068.37673641181,0.0,1.0
2015-08-05,37.209,37.41,37.2,37.41,2015,29.8193275663396,29.980409155225,29.8121149578821,29.980409155225,2514.34693935332,0.0,1.0
2015-08-06,37.35,37.4287,37.09,37.09,2094,29.9323250988413,29.9953953527979,29.723960854512,29.723960854512,2612.92431315426,0.0,1.0
2015-08-07,37.69,37.69,37.3645,37.609,2494,30.2048014183488,30.2048014183488,29.9439454124673,30.1398879422308,3112.05025645021,0.0,1.0
2015-08-10,38.15,38.24,38.02,38.119,28940,30.5734458506237,30.6455719351992,30.469263728459,30.5486024214921,36111.7619974615,0.0,1.0
2015-08-11,37.4,37.5814,37.24,37.54,6989,29.9723951458277,30.1177692762943,29.8441709954712,30.0845912773896,8720.97804423837,0.0,1.0
2015-08-12,36.31,36.66,36.31,36.66,15993,29.0988681215241,29.3793584504289,29.0988681215241,29.3793584504289,19956.3030278301,0.0,1.0
2015-08-13,36.38,36.6256,36.35,36.35,890,29.1549661873051,29.3517902581023,29.1309241591133,29.1309241591133,1110.55522383347,0.0,1.0
2015-08-14,36.6716,36.6716,36.53,36.53,2541,29.3886547013298,29.3886547013298,29.2751763282643,29.2751763282643,3170.69755478748,0.0,1.0
2015-08-17,36.5219,36.5219,36.509,36.509,764,29.2686849806525,29.2686849806525,29.25834690853,29.25834690853,953.330551695253,0.0,1.0
2015-08-18,36.11,36.33,36.0,36.11,22510,28.9385879335785,29.1148961403187,28.8504338302085,28.9385879335785,28088.3124589793,0.0,1.0
2015-08-19,35.59,35.98,35.22,35.98,31986,28.52185944492,28.8344058114139,28.2253410972206,28.8344058114139,39912.6060556601,0.0,1.0
2015-08-20,34.4799,35.0,34.3,35.0,8294,27.6322242617279,28.0490328904804,27.4880522326708,28.0490328904804,10349.3764342414,0.0,1.0
2015-08-21,33.4155,33.81,33.4155,33.81,4650,26.7792131014814,27.0953657722041,26.7792131014814,27.0953657722041,5802.33909081535,0.0,1.0
2015-08-24,31.62,32.47,30.411,31.4,13226,25.3402977141998,26.0214885129686,24.3714039780686,25.1639895074596,16503.5993150804,0.0,1.0
2015-08-25,31.82,33.7,31.79,33.52,13747,25.5005779021454,27.007211668834,25.4765358739535,26.862959499683,17153.7108562233,0.0,1.0
2015-08-26,32.272,32.73,31.6001,32.73,6550,25.8628111269024,26.2298527572979,25.3243498354992,26.2298527572979,8173.18732147108,0.0,1.0
2015-08-27,33.01,33.5847,32.74,33.31,114768,26.4542450204217,26.9148101404834,26.2378667666951,26.6946653023401,143209.215650472,0.0,1.0
2015-08-28,33.0101,33.2666,32.86,33.07,4407,26.4543251605157,26.6598845015559,26.3340348794625,26.5023290768054,5499.12008026305,0.0,1.0
2015-08-31,32.39,32.69,32.3801,32.47,4059,25.9573764377903,26.1977967197087,25.949442568487,26.0214885129686,5064.88050959559,0.0,1.0
2015-09-01,31.47,31.92,31.47,31.92,8044,25.2200875732406,25.5807179961182,25.2200875732406,25.5807179961182,10037.4227196814,0.0,1.0
2015-09-02,31.69,31.76,31.48,31.76,8726,25.3963957799807,25.4524938457617,25.2281015826378,25.4524938457617,10888.432453001,0.0,1.0
2015-09-03,32.029,32.0328,31.82,31.99,2652,25.6680706985485,25.6711160221195,25.5005779021454,25.6368160618991,3309.20500405211,0.0,1.0
2015-09-04,31.532,31.54,31.35,31.54,4968,25.2697744315037,25.2761856390215,25.1239194604732,25.2761856390215,6199.14421573562,0.0,1.0
2015-09-08,32.3568,32.4563,32.1701,32.27,3609,25.9307699265914,26.0105093200943,25.7811483711441,25.861208325023,4503.36382338764,0.0,1.0
2015-09-09,32.25,32.809,32.21,32.809,9672,25.8451803062284,26.2931634315364,25.8131242686393,26.2931634315364,12068.8653088959,0.0,1.0
2015-09-10,32.019,32.019,31.76,31.76,2491,25.6600566891512,25.6600566891512,25.4524938457617,25.4524938457617,3108.30681187549,0.0,1.0
2015-09-11,31.686,31.93,31.57,31.925,13112,25.3931901762218,25.5887320055154,25.3002276672134,25.5847250008168,16361.348421241,0.0,1.0
2015-09-14,31.769,31.929,31.49,31.49,2570,25.4597064542192,25.5879306045757,25.2361155920351,25.2361155920351,3206.88418567644,0.0,1.0
2015-09-15,32.1255,32.1255,31.67,31.67,9629,25.7454058892323,25.7454058892323,25.3803677611862,25.3803677611862,12015.2092699916,0.0,1.0
2015-09-16,32.847,32.91,32.381,32.381,2608,26.323616667246,26.3741049264489,25.9501638293328,25.9501638293328,3254.30115028956,0.0,1.0
2015-09-17,33.0,33.0,32.4401,32.514,17374,26.4462310110244,26.4462310110244,25.9975266248707,26.0567501543166,21679.5353470593,0.0,1.0
2015-09-18,32.41,32.8099,32.41,32.804,7048,25.9734044565849,26.2938846923821,25.9734044565849,26.2891564268377,8794.59912087452,0.0,1.0
2015-09-21,32.28,32.4399,32.17,32.18,3679,25.8692223344203,25.9973663446828,25.7810682310502,25.7890822404475,4590.71086346443,0.0,1.0
2015-09-22,31.3635,31.61,31.243,31.61,6139,25.1347383731595,25.3322837048025,25.0381695599223,25.3322837048025,7660.3354147345,0.0,1.0
2015-09-23,30.8786,31.21,30.56,31.21,16939,24.7461390574854,25.0117233289113,24.4908127180881,25.0117233289113,21136.735883725,0.0,1.0
2015-09-24,30.65,30.769,30.48,30.55,4493,24.5629388026636,24.6583055144912,24.4267006429098,24.4827987086908,5606.43215807168,0.0,1.0
2015-09-25,30.8527,30.97,30.7,30.94,4093,24.7253827731465,24.8193871033766,24.60300884965,24.7953450751847,5107.30621477573,0.0,1.0
2015-09-28,29.99,30.53,29.9366,30.53,14463,24.0340141824431,24.4667706898962,23.9912193722616,24.4667706898962,18047.1462947231,0.0,1.0
2015-09-29,29.1724,29.8199,29.1627,29.658,15213,23.3787887741215,23.8976958825954,23.3710151850061,23.7679490704534,18983.007438403,0.0,1.0
2015-09-30,29.601,29.799,29.51,29.799,3106,23.7222692168889,23.8809466029551,23.6493417313737,23.8809466029551,3875.712949693,0.0,1.0
2015-10-01,29.9601,30.08,29.58,30.08,4872,24.0100522943452,24.1061402670186,23.7054397971546,24.1061402670186,6079.3539893446,0.0,1.0
2015-10-02,31.37,31.37,30.13,30.13,15860,25.1399474792678,25.1399474792678,24.146210314005,24.146210314005,19790.3436516841,0.0,1.0
2015-10-05,32.212,32.334,31.716,32.0,9118,25.8147270705187,25.9124979851656,25.4172322044137,25.6448300712964,11377.5758774311,0.0,1.0
2015-10-06,32.469,32.5201,32.21,32.27,6271,26.0206871120288,26.0616387000489,25.8131242686393,25.861208325023,7825.04697602217,0.0,1.0
2015-10-07,33.07,33.378,33.0,33.0,13723,26.5023290768054,26.7491605662416,26.4462310110244,26.4462310110244,17123.7632996256,0.0,1.0
2015-10-08,33.35,33.35,33.171,33.267,835,26.7267213399292,26.7267213399292,26.5832705717179,26.6602050619318,1041.92540663028,0.0,1.0
2015-10-09,33.5876,33.71,33.491,33.5701,2118,26.9171342032086,27.0152256782313,26.8397188724309,26.9031096867634,2642.87186975202,0.0,1.0
2015-10-12,33.17,33.55,33.1101,33.55,15734,26.5824691707782,26.8870015278748,26.5344652544885,26.8870015278748,19633.1189795459,0.0,1.0
2015-10-13,33.2597,33.54,33.2072,33.29,1702,26.6543548350718,26.8789875184775,26.6122812857361,26.6786372835455,2123.78088872424,0.0,1.0
2015-10-14,33.508,33.53,33.385,33.39,777,26.8533426884063,26.8709735090803,26.7547703728197,26.7587773775183,969.552144852369,0.0,1.0
2015-10-15,34.61,34.61,34.15,34.27,10146,27.7364865239865,27.7364865239865,27.3678420917116,27.464010204479,12660.3295517016,0.0,1.0
2015-10-16,34.3165,34.3165,33.896,34.18,39379,27.5012753481763,27.5012753481763,27.1642862530207,27.3918841199035,49137.7013026275,0.0,1.0
2015-10-19,33.26,33.77,33.19,33.72,8491,26.6545952553537,27.063309734615,26.5984971895727,27.0232396876286,10595.1959613146,0.0,1.0
2015-10-20,33.2732,33.4399,33.2732,33.4399,1580,26.6651737477581,26.7987672844108,26.6651737477581,26.7987672844108,1971.54747601898,0.0,1.0
2015-10-21,32.879,32.879,32.879,32.879,683,26.3492614973173,26.3492614973173,26.3492614973173,26.3492614973173,852.257548177825,0.0,1.0
2015-10-22,33.2801,33.4068,33.1201,33.13,10475,26.6707034142422,26.7722409133058,26.5424792638858,26.5504131331891,13070.8606400625,0.0,1.0
2015-10-23,33.792,33.792,33.5895,33.6999,4073,27.080940555289,27.080940555289,26.9186568649941,27.0071315287401,5082.34991761095,0.0,1.0
2015-10-26,33.708,33.81,33.64,33.67,3095,27.0136228763519,27.0953657722041,26.9591276124503,26.9831696406422,3861.98698625236,0.0,1.0
2015-10-27,33.34,33.5,33.32,33.5,1074,26.7187073305319,26.8469314808884,26.7026793117374,26.8469314808884,1340.15315774961,0.0,1.0
2015-10-28,33.34,33.55,33.1301,33.22,3779,26.7187073305319,26.8870015278748,26.550493273283,26.6225392177646,4715.49234928844,0.0,1.0
2015-10-29,33.42,33.6,33.24,33.36,13101,26.7828194057102,26.9270715748612,26.6385672365591,26.7347353493265,16347.6224578004,0.0,1.0
2015-10-30,33.66,33.8399,33.47,33.8399,960,26.9751556312449,27.119327660302,26.8228894526966,27.119327660302,1197.90226391026,0.0,1.0
2015-11-02,33.9459,34.0,33.7201,33.88,5375,27.2042761599131,27.2476319507524,27.0233198277226,27.1514638379851,6707.00486303925,0.0,1.0
2015-11-03,34.63,34.76,34.0,34.0,6436,27.7525145427811,27.8566966649457,27.2476319507524,27.2476319507524,8030.93642763173,0.0,1.0
2015-11-04,34.04,34.73,34.01,34.73,9750,27.2796879883416,27.8326546367539,27.2556459601497,27.8326546367539,12166.1948678386,0.0,1.0
2015-11-05,34.35,34.35,34.35,34.35,646,27.5281222796572,27.5281222796572,27.5281222796572,27.5281222796572,806.08839842295,0.0,1.0
2015-11-06,34.0128,34.0799,33.6525,34.0799,4027,27.257889882781,27.3116638858367,26.969145124197,27.3116638858367,5024.9504341319,0.0,1.0
2015-11-09,33.2011,33.81,33.0401,33.81,4411,26.6073927400037,27.0953657722041,26.4783671887075,27.0953657722041,5504.11133969602,0.0,1.0
2015-11-10,32.73,32.74,32.55,32.68,4294,26.2298527572979,26.2378667666951,26.0856005881468,26.1897827103115,5358.11700128195,0.0,1.0
2015-11-11,32.83,32.91,32.74,32.91,23729,26.3099928512707,26.3741049264489,26.2378667666951,26.3741049264489,29609.3987711736,0.0,1.0
2015-11-12,32.77,32.89,32.7,32.7,3822,26.261908794887,26.3580769076543,26.205810729106,26.205810729106,4769.14838819274,0.0,1.0
2015-11-13,32.33,32.445,32.08,32.38,6826,25.9092923814067,26.0014534894754,25.7089421464746,25.9493624283931,8517.58422234526,0.0,1.0
2015-11-16,32.14,32.38,32.04,32.38,1041,25.7570262028583,25.9493624283931,25.6768861088855,25.9493624283931,1298.97526742769,0.0,1.0
2015-11-17,32.3871,32.4458,32.3871,32.4458,288,25.9550523750651,26.0020946102272,25.9550523750651,26.0020946102272,359.37067917308,0.0,1.0
2015-11-18,32.2899,32.2899,32.2899,32.2899,344,25.8771562037236,25.8771562037236,25.8771562037236,25.8771562037236,429.248311234511,0.0,1.0
2015-11-19,32.4001,32.7089,32.4,32.7089,2629,25.9654705872816,26.2129431974696,25.9653904471876,26.2129431974696,3280.50526231259,0.0,1.0
2015-11-20,32.4702,32.4702,32.371,32.371,824,26.0216487931565,26.0216487931565,25.9421498199355,25.9421498199355,1028.19944318964,0.0,1.0
2015-11-23,32.02,32.2825,32.0,32.2825,10434,25.660858090091,25.8712258367696,25.6448300712964,25.8712258367696,13019.7002308747,0.0,1.0
2015-11-24,32.11,32.11,31.91,31.91,5811,25.7329841746665,25.7329841746665,25.5727039867209,25.5727039867209,7251.05214123182,0.0,1.0
2015-11-25,32.3365,32.3983,32.2591,32.29,2073,25.9145014875149,25.9640280655901,25.8524730547799,25.8772363438175,2586.72020113123,0.0,1.0
2015-11-27,32.21,32.21,32.21,32.21,200,25.8131242686393,25.8131242686393,25.8131242686393,25.8131242686393,249.562971647972,0.0,1.0
2015-11-30,32.17,32.25,32.17,32.25,1950,25.7810682310502,25.8451803062284,25.7810682310502,25.8451803062284,2433.23897356772,0.0,1.0
2015-12-01,32.814,32.814,32.53,32.53,3286,26.297170436235,26.297170436235,26.0695725693523,26.0695725693523,4100.31962417618,0.0,1.0
2015-12-02,32.6489,32.8,32.6,32.61,5474,26.1648591410859,26.2859508230788,26.1256706351332,26.1336846445305,6830.53853400499,0.0,1.0
2015-12-03,32.45,32.6746,32.38,32.5423,4037,26.005460494174,26.1854551452369,25.9493624283931,26.0794298009109,5037.42858271431,0.0,1.0
2015-12-04,32.4806,32.67,32.32,32.32,8716,26.0299833629297,26.1817687009142,25.9012783720094,25.9012783720094,10875.9543044186,0.0,1.0
2015-12-07,32.29,32.49,32.25,32.321,4792,25.8772363438175,26.0375165317631,25.8451803062284,25.9020797729491,5979.52880068541,0.0,1.0
2015-12-08,31.64,31.7795,31.4,31.63,8537,25.3563257329943,25.4681211640864,25.1639895074596,25.348311723597,10652.5954447937,0.0,1.0
2015-12-09,31.7516,32.4913,31.7516,32.02,3546,25.445762077868,26.0385583529848,25.445762077868,25.660858090091,4424.75148731853,0.0,1.0
2015-12-10,31.8,31.92,31.8,31.86,1167,25.4845498833508,25.5807179961182,25.4845498833508,25.5326339397345,1456.19993956592,0.0,1.0
2015-12-11,30.8985,31.13,30.8985,31.13,3157,24.762086936186,24.947611253733,24.762086936186,24.947611253733,3939.35150746323,0.0,1.0
2015-12-14,30.79,30.8013,30.7201,30.7201,620,24.6751349342255,24.6841907648444,24.6191170085385,24.6191170085385,773.645212108713,0.0,1.0
2015-12-15,31.28,31.28,30.92,30.92,3299,25.0678213946922,25.0678213946922,24.7793170563902,24.7793170563902,4116.5412173333,0.0,1.0
2015-12-16,31.911,31.911,31.4,31.4,791,25.5735053876606,25.5735053876606,25.1639895074596,25.1639895074596,987.021552867729,0.0,1.0
2015-12-17,31.59,32.4999,31.59,32.05,4463,25.3162556860079,26.0454504010664,25.3162556860079,25.6849001182828,5568.9977123245,0.0,1.0
2015-12-18,31.55,32.1799,31.52,32.1799,13029,25.2841996484188,25.7890021003535,25.260157620227,25.7890021003535,16257.7797880071,0.0,1.0
2015-12-21,30.738,30.76,30.2501,30.2501,559,25.6744819060663,25.6928578121739,25.2669544247088,25.2669544247088,669.245909727205,1.299,1.0
2015-12-22,30.88,30.89,30.83,30.838,5091,25.7930900273059,25.8014427119002,25.7513266043342,25.7580087520097,6095.04638000213,0.0,1.0
2015-12-23,31.356,31.54,30.97,30.97,2185,26.1906778139962,26.344367210532,25.8682641886549,25.8682641886549,2615.92542532011,0.0,1.0
2015-12-24,31.62,31.7,31.33,31.7,4500,26.4111886872867,26.4780101640414,26.168960834051,26.4780101640414,5387.4894342977,0.0,1.0
2015-12-28,31.105,31.2954,30.998,31.29,2581,25.9810254306784,26.1400605453546,25.891651705519,26.1355500956736,3090.02449553831,0.0,1.0
2015-12-29,31.501,31.634,31.491,31.611,3509,26.3117917406141,26.4228824457187,26.3034390560198,26.4036712711518,4201.04453887792,0.0,1.0
2015-12-30,31.59,31.6753,31.34,31.4999,28794,26.3861306335037,26.4573790330933,26.1773135186453,26.3108729453087,34472.7490602595,0.0,1.0
2015-12-31,31.73,31.8,31.275,31.43,15363,26.5030682178244,26.5615370099847,26.1230210687821,26.2524876799943,18392.8889286923,0.0,1.0
2016-01-04,31.0272,31.0272,30.6,30.61,6167,25.9160415445345,25.9160415445345,25.5592148586645,25.5675675432589,7383.25496473643,0.0,1.0
2016-01-05,31.239,31.259,31.0338,31.14,3275,26.0929514042425,26.1096567734312,25.9215543163668,26.0102598267586,3920.89508829444,0.0,1.0
2016-01-06,30.31,30.46,30.2083,30.42,4863,25.3169870054288,25.4422772743438,25.2320402031044,25.4088665359665,5822.08024866439,0.0,1.0
2016-01-07,29.04,29.2071,29.03,29.14,2412,24.2561960619483,24.3957694215196,24.247843377354,24.3397229078916,2887.69433678357,0.0,1.0
2016-01-08,28.8,29.2067,28.8,29.2067,954,24.0557316316843,24.3954353141359,24.0557316316843,24.3954353141359,1142.14776007111,0.0,1.0
2016-01-11,28.9,29.219,28.8,28.9901,3747,24.1392584776276,24.4057091161869,24.0557316316843,24.2145161658226,4485.98286895856,0.0,1.0
2016-01-12,28.9999,29.1983,28.7808,29.07,1778,24.222701796725,24.3884190590766,24.0396944772631,24.2812541157313,2128.65693648474,0.0,1.0
2016-01-13,28.08,29.14,28.08,29.1358,5109,23.4543383408921,24.3397229078916,23.4543383408921,24.336214780362,6116.59633773934,0.0,1.0
2016-01-14,28.3822,28.63,27.97,28.0449,6879,23.706756469333,23.9137359935806,23.3624588103545,23.425020417966,8235.67551522974,0.0,1.0
2016-01-15,27.74,27.7601,27.25,27.25,3676,23.1703470646848,23.1871359607194,22.7610655195624,22.7610655195624,4400.98025788407,0.0,1.0
2016-01-19,28.12,28.49,27.97,28.49,8837,23.4877490792695,23.7967984092599,23.3624588103545,23.7967984092599,10579.8320290864,0.0,1.0
2016-01-20,27.61,27.74,26.78,27.74,11231,23.0617621649584,23.1703470646848,22.3684893436286,23.1703470646848,13445.9764081328,0.0,1.0
2016-01-21,27.7758,27.919,27.39,27.39,8601,23.2002496755325,23.3198601189234,22.878003103883,22.878003103883,10297.2881387543,0.0,1.0
2016-01-22,28.578,28.85,28.35,28.35,26062,23.87030203369,24.0974950546559,23.6798608249392,23.6798608249392,31201.9443637038,0.0,1.0
2016-01-25,28.4758,28.859,28.33,28.859,1073,23.7849375971359,24.1050124707908,23.6631554557505,24.1050124707908,1284.61692511143,0.0,1.0
2016-01-26,29.02,29.02,28.6123,28.6123,3757,24.2394906927596,24.2394906927596,23.8989517418486,23.8989517418486,4497.95506770144,0.0,1.0
2016-01-27,29.2039,29.212,29.08,29.08,1608,24.3930965624494,24.3998622369709,24.2896068003256,24.2896068003256,1925.12955785572,0.0,1.0
2016-01-28,29.6686,30.162,29.5501,29.81,3860,24.7812458155482,25.1933672734327,24.6822665031053,24.8993527757121,4621.26871475314,0.0,1.0
2016-01-29,30.73,30.739,30.2501,30.28,21115,25.6677997583909,25.6753171745258,25.2669544247088,25.2919289516458,25279.2976455991,0.0,1.0
2016-02-01,30.7782,30.7999,30.5,30.5,999,25.7080596981356,25.7261850237053,25.4756880127212,25.4756880127212,1196.02265441409,0.0,1.0
2016-02-02,30.0085,30.1056,29.92,29.948,676,25.0651535649096,25.1462581323206,24.9912323062498,25.0146198231139,809.320635018945,0.0,1.0
2016-02-03,30.0499,30.0499,29.4,29.7,4038,25.0997336791302,25.0997336791302,24.5568927073443,24.8074732451744,4834.37385237647,0.0,1.0
2016-02-04,29.87,30.189,29.84,29.84,4091,24.9494688832781,25.2159195218374,24.9244108294951,24.9244108294951,4897.82650571375,0.0,1.0
2016-02-05,29.2726,29.84,29.2726,29.838,4767,24.4504795056125,24.9244108294951,24.4504795056125,24.9227402925762,5707.14714073271,0.0,1.0
2016-02-08,28.755,28.89,28.3,28.8,4712,24.0181445510098,24.1309057930333,23.6380974019675,24.0557316316843,5641.30004764683,0.0,1.0
2016-02-09,28.3014,28.4499,27.74,28.0,21447,23.6392667778107,23.7633041440366,23.1703470646848,23.3875168641375,25676.7746438629,0.0,1.0
2016-02-10,28.24,28.6,28.24,28.57,767,23.5879812944015,23.8886779397976,23.5879812944015,23.8636198860146,918.267643579187,0.0,1.0
2016-02-11,28.05,28.26,27.92,28.05,2112,23.4292802871091,23.6046866635902,23.3206953873828,23.4292802871091,2528.52837449706,0.0,1.0
2016-02-12,29.0,29.23,28.775,28.838,8620,24.222785323571,24.4148970692407,24.0348499201984,24.0874718331427,10320.0353163658,0.0,1.0
2016-02-16,29.947,29.947,29.5184,29.65,10055,25.0137845546545,25.0137845546545,24.6557884929413,24.7657098222027,12038.0458359696,0.0,1.0
2016-02-17,30.492,30.5507,30.24,30.5362,31430,25.4690058650457,25.5180361236145,25.2585182132685,25.5059247309527,37628.6206488838,0.0,1.0
2016-02-18,30.53,30.808,30.4,30.52,12384,25.5007460665042,25.7329506982267,25.3921611667778,25.4923933819098,14826.3709231873,0.0,1.0
2016-02-19,30.41,30.41,30.2,30.22,4155,25.4005138513722,25.4005138513722,25.2251074748911,25.2418128440798,4974.44857766821,0.0,1.0
2016-02-22,31.4,31.4711,30.9,30.9,2870,26.2274296262113,26.286817213677,25.8097953964946,25.8097953964946,3436.02103920765,0.0,1.0
2016-02-23,30.9459,31.0619,30.86,31.0619,3117,25.8481342187826,25.9450253600769,25.7763846581172,25.9450253600769,3731.73434815687,0.0,1.0
2016-02-24,30.904,31.0,30.2001,30.53,16403,25.8131364703323,25.8933222424379,25.2251910017371,25.5007460665042,19637.9975979523,0.0,1.0
2016-02-25,30.77,30.77,30.7277,30.7277,1422,25.7012104967682,25.7012104967682,25.6658786409342,25.6658786409342,1702.44666123808,0.0,1.0
2016-02-26,31.1025,31.4299,31.1025,31.15,1514,25.9789372595298,26.2524041531484,25.9789372595298,26.0186125113529,1812.59088967261,0.0,1.0
2016-02-29,31.18,31.18,31.18,31.18,446,26.0436705651359,26.0436705651359,26.0436705651359,26.0436705651359,533.960063932618,0.0,1.0
2016-03-01,31.98,32.05,31.46,31.47,19708,26.7118853326827,26.7703541248431,26.2775457337773,26.2858984183717,23594.8092824754,0.0,1.0
2016-03-02,32.15,32.15,31.935,31.935,488,26.8538809707864,26.8538809707864,26.6742982520082,26.6742982520082,584.243298652729,0.0,1.0
2016-03-03,32.4899,32.49,31.96,31.96,30853,27.1377887201479,27.1378722469938,26.6951799634941,26.6951799634941,36937.8247814193,0.0,1.0
2016-03-04,32.2016,32.3902,32.01,32.13,7329,26.8969808232932,27.0545124547423,26.7369433864657,26.8371756015978,8774.42445865952,0.0,1.0
2016-03-07,32.0928,32.183,31.6342,31.75,2503,26.8061036149068,26.8814448299477,26.4230494994106,26.519773587013,2996.64134534381,0.0,1.0
2016-03-08,31.17,31.52,31.13,31.35,32412,26.0353178805416,26.3276618413433,26.0019071421643,26.1856662032396,38804.2905654349,0.0,1.0
2016-03-09,31.83,31.83,31.6508,31.6508,772,26.5865950637677,26.5865950637677,26.4369149558372,26.4369149558372,924.253742950628,0.0,1.0
2016-03-10,31.9052,32.13,31.7778,31.86,1443,26.6494072519171,26.8371756015978,26.5429940501853,26.6116531175507,1727.58827859813,0.0,1.0
2016-03-11,32.589,32.589,32.13,32.13,1208,27.2205638244777,27.2205638244777,26.8371756015978,26.8371756015978,1446.24160814036,0.0,1.0
2016-03-14,32.4145,32.4145,32.25,32.35,3326,27.0748094783066,27.0748094783066,26.9374078167298,27.0209346626731,3981.95330188314,0.0,1.0
2016-03-15,31.9,32.1,31.9,32.1,6928,26.645063855928,26.8121175478147,26.645063855928,26.8121175478147,8294.3392890699,0.0,1.0
2016-03-16,32.71,32.71,31.91,31.91,1527,27.3216313080692,27.3216313080692,26.6534165405224,26.6534165405224,1828.15474803835,0.0,1.0
2016-03-17,32.98,32.98,32.8,32.8,989,27.5471537921162,27.5471537921162,27.3968054694182,27.3968054694182,1184.05045567121,0.0,1.0
2016-03-18,33.64,33.75,33.3,33.3,13785,28.0984309753423,28.19031050588,27.8144396991349,27.8144396991349,16503.6759670653,0.0,1.0
2016-03-21,33.33,33.53,33.232,33.51,5271,27.8394977529179,28.0065514448046,27.7576414438934,27.989846075616,6310.54595737405,0.0,1.0
2016-03-22,33.33,33.33,33.33,33.33,108,27.8394977529179,27.8394977529179,27.8394977529179,27.8394977529179,129.299746423145,0.0,1.0
2016-03-23,32.57,33.05,32.482,33.05,24846,27.2046937237485,27.6056225842765,27.1311900993183,27.6056225842765,29746.124996569,0.0,1.0
2016-03-24,32.61,32.8684,32.0,32.0,2311,27.2381044621258,27.4539378320434,26.7285907018714,26.7285907018714,2766.77512948045,0.0,1.0
2016-03-28,32.775,32.96,32.775,32.96,478,27.3759237579323,27.5304484229275,27.3759237579323,27.5304484229275,572.271099909846,0.0,1.0
2016-03-29,33.49,33.49,32.7163,32.7163,4088,27.9731407064273,27.9731407064273,27.3268934993636,27.3268934993636,4894.23484609089,0.0,1.0
2016-03-30,33.86,33.9399,33.66,33.9322,3272,28.2821900364177,28.3489279863264,28.115136344531,28.3424964191888,3917.30342867157,0.0,1.0
2016-03-31,34.0348,34.0348,33.2401,33.94,875,28.4281949631266,28.4281949631266,27.7644071184149,28.3490115131723,1047.56739000233,0.0,1.0
2016-04-01,34.0348,34.0348,34.0348,34.0348,85,28.4281949631266,28.4281949631266,28.4281949631266,28.4281949631266,101.763689314512,0.0,1.0
2016-04-04,33.2129,33.68,33.2129,33.68,7178,27.7416878163183,28.1318417137196,27.7416878163183,28.1318417137196,8593.64425764197,0.0,1.0
2016-04-05,32.7234,32.88,32.68,32.87,12840,27.3328239054256,27.4636269461729,27.2965732542862,27.4552742615785,15372.3031858628,0.0,1.0
2016-04-06,33.3822,33.3822,32.7901,32.8,15520,27.8830987665004,27.8830987665004,27.3885363116698,27.3968054694182,18580.8524489556,0.0,1.0
2016-04-07,33.3799,33.4199,33.2876,33.2876,914,27.8811776490437,27.914588387421,27.8040823702379,27.8040823702379,1094.25896509958,0.0,1.0
2016-04-08,33.2666,33.6979,33.0788,33.6979,3917,27.7865417325898,28.1467930191435,27.6296783159082,28.1467930191435,4689.51024758759,0.0,1.0
2016-04-11,33.12,33.53,33.12,33.5222,11405,27.6640913764369,28.0065514448046,27.6640913764369,28.000036350821,13654.292666259,0.0,1.0
2016-04-12,33.61,33.61,33.55,33.5895,794,28.0733729215593,28.0733729215593,28.0232568139933,28.0562499181409,950.592580184973,0.0,1.0
2016-04-13,34.1,34.61,34.08,34.61,6971,28.4826544666817,28.9086413809928,28.465949097493,28.9086413809928,8345.81974366429,0.0,1.0
2016-04-14,34.0738,34.29,34.04,34.1,4684,28.4607704330445,28.6413554739741,28.4325383591157,28.4826544666817,5607.77789116677,0.0,1.0
2016-04-15,34.2,34.2,34.04,34.04,1128,28.5661813126251,28.5661813126251,28.4325383591157,28.4325383591157,1350.46401819729,0.0,1.0
2016-04-18,34.5,34.518,34.2899,34.3851,6524,28.8167618504551,28.8317966827249,28.6412719471281,28.7207895044662,7810.66245985738,0.0,1.0
2016-04-19,34.9699,34.9699,34.65,34.79,1158,29.2092544995429,29.2092544995429,28.9420521193701,29.0589897036908,1386.38061442594,0.0,1.0
2016-04-20,34.6445,34.6445,34.43,34.47,6444,28.9374581428432,28.9374581428432,28.7582930582948,28.7917037966721,7714.88486991432,0.0,1.0
2016-04-21,33.4858,33.66,33.24,33.65,23979,27.9696325788977,28.115136344531,27.7643235915689,28.1067836599366,28708.135365561,0.0,1.0
2016-04-22,32.9511,33.312,32.944,33.04,3462,27.5230145336386,27.8244629206481,27.5170841275766,27.5972698996822,4144.77520478636,0.0,1.0
2016-04-25,33.0213,33.05,32.8,32.9,19241,27.5816503794908,27.6056225842765,27.3968054694182,27.4803323153615,23035.7076011827,0.0,1.0
2016-04-26,33.2925,33.34,33.11,33.11,33109,27.8081751856892,27.8478504375123,27.6557386918426,27.6557386918426,39638.7528178139,0.0,1.0
2016-04-27,33.11,33.305,32.9951,33.305,5173,27.6557386918426,27.8186160414321,27.5597663458537,27.8186160414321,6193.21840969377,0.0,1.0
2016-04-28,32.73,33.162,32.72,32.8,5295,27.3383366772578,27.6991726517331,27.3299839926635,27.3968054694182,6339.27923435697,0.0,1.0
2016-04-29,32.43,32.5136,32.36,32.5136,1248,27.0877561394278,27.1575845826364,27.0292873472674,27.1575845826364,1494.1304031119,0.0,1.0
2016-05-02,33.11,33.11,32.498,32.498,3990,27.6557386918426,27.6557386918426,27.1445543946693,27.1445543946693,4776.90729841062,0.0,1.0
2016-05-03,32.5369,33.13,32.5,33.13,538,27.1770463377412,27.6724440610312,27.1462249315881,27.6724440610312,644.104292367149,0.0,1.0
2016-05-04,32.19,32.89,32.14,32.89,7109,26.8872917091638,27.4719796307672,26.8455282861921,27.4719796307672,8511.03608631607,0.0,1.0
2016-05-05,32.43,32.43,32.32,32.32,866,27.0877561394278,27.0877561394278,26.9958766088901,26.9958766088901,1036.79241113374,0.0,1.0
2016-05-06,32.07,32.15,32.02,32.05,2192,26.7870594940317,26.8538809707864,26.7452960710601,26.7703541248431,2624.30596444013,0.0,1.0
2016-05-09,32.1096,32.17,31.9901,32.17,1920,26.8201361250253,26.8705863399751,26.720321544123,26.8705863399751,2298.66215863369,0.0,1.0
2016-05-10,32.23,32.26,31.4,31.4,2854,26.9207024475411,26.9457605013241,26.2274296262113,26.2274296262113,3416.86552121903,0.0,1.0
2016-05-11,32.3099,32.7,32.26,32.49,9155,26.9874403974498,27.3132786234748,26.9457605013241,27.1378722469938,10960.5479491101,0.0,1.0
2016-05-12,32.4,33.0,32.26,33.0,1398,27.0626980856448,27.5638591613049,26.9457605013241,27.5638591613049,1673.71338425515,0.0,1.0
2016-05-13,32.19,32.8037,32.19,32.8037,1014,26.8872917091638,27.3998959627181,26.8872917091638,27.3998959627181,1213.98095252841,0.0,1.0
2016-05-16,32.692,32.83,31.9001,32.83,2811,27.3065964757994,27.4218635232012,26.645147382774,27.4218635232012,3365.38506662463,0.0,1.0
2016-05-17,32.7596,32.7596,32.7596,32.7596,177,27.3630606236571,27.3630606236571,27.3630606236571,27.3630606236571,211.907917749043,0.0,1.0
2016-05-18,31.9,32.02,31.6401,32.02,4768,26.645063855928,26.7452960710601,26.4279775833213,26.7452960710601,5708.344360607,0.0,1.0
2016-05-19,31.785,31.8265,31.6765,31.78,830,26.5490079830932,26.5836716241597,26.4583813552447,26.544831640796,993.692495659354,0.0,1.0
2016-05-20,32.06,32.0814,32.04,32.04,343,26.7787068094374,26.7965815544693,26.7620014402487,26.7620014402487,410.646416880914,0.0,1.0
2016-05-23,32.26,32.26,32.26,32.26,310,26.9457605013241,26.9457605013241,26.9457605013241,26.9457605013241,371.138161029397,0.0,1.0
2016-05-24,32.4701,32.52,32.1,32.1,4520,27.1212504046511,27.1629303007768,26.8121175478147,26.8121175478147,5411.43383178347,0.0,1.0
2016-05-25,32.965,32.9799,32.85,32.85,2107,27.5346247652247,27.5470702652703,27.4385688923899,27.4385688923899,2522.54227512561,0.0,1.0
2016-05-26,32.84,32.84,32.62,32.74,2287,27.4302162077955,27.4302162077955,27.2464571467202,27.3466893618522,2738.04185249752,0.0,1.0
2016-05-27,33.03,33.11,32.95,32.95,3499,27.5889172150879,27.6557386918426,27.5220957383332,27.5220957383332,4189.07234013503,0.0,1.0
2016-05-31,33.42,33.45,33.22,33.29,14411,27.9146719142669,27.9397299680499,27.7476182223802,27.8060870145406,17253.1356083698,0.0,1.0
2016-06-01,33.36,33.36,33.134,33.134,2303,27.8645558067009,27.8645558067009,27.675785134869,27.675785134869,2757.19737048614,0.0,1.0
2016-06-02,33.5736,33.5866,33.4557,33.4557,1496,28.0429691496359,28.0538276396086,27.9444909982687,27.9444909982687,1791.04093193542,0.0,1.0
2016-06-03,33.6964,33.6964,33.51,33.56,2169,28.1455401164544,28.1455401164544,27.989846075616,28.0316094985876,2596.76990733149,0.0,1.0
2016-06-06,33.72,33.9599,33.42,33.9599,8356,28.165252452097,28.3656333555151,27.9146719142669,28.3656333555151,10003.9692695537,0.0,1.0
2016-06-07,33.9697,34.0,33.9185,33.9185,1011,28.3738189864175,28.3991276207384,28.3310532412945,28.3310532412945,1210.38929290555,0.0,1.0
2016-06-08,34.0369,34.06,33.94,34.01,2110,28.4299490268915,28.4492437283044,28.3490115131723,28.4074803053327,2526.13393474847,0.0,1.0
2016-06-09,33.76,33.8001,33.73,33.8,1164,28.1986631904743,28.2321574556976,28.1736051366913,28.2320739288517,1393.56393367167,0.0,1.0
2016-06-10,33.0801,33.17,33.0801,33.17,493,27.6307641649055,27.7058547994086,27.6307641649055,27.7058547994086,590.229398024171,0.0,1.0
2016-06-13,32.56,32.78,31.971,32.66,3333,27.1963410391541,27.3801001002295,26.7043679165478,27.2798678850975,3990.33384100317,0.0,1.0
2016-06-14,32.2923,32.2923,32.2923,32.2923,342,26.9727396725638,26.9727396725638,26.9727396725638,26.9727396725638,409.449197006625,0.0,1.0
2016-06-15,32.7709,32.7709,32.54,32.54,358,27.3724991572487,27.3724991572487,27.1796356699655,27.1796356699655,428.604714995239,0.0,1.0
2016-06-16,32.3756,32.3756,31.91,31.911,3665,27.0423175352346,27.0423175352346,26.6534165405224,26.6542518089818,4387.81083926691,0.0,1.0
2016-06-17,32.3756,32.3756,32.3756,32.3756,148,27.0423175352346,27.0423175352346,27.0423175352346,27.0423175352346,177.18854139468,0.0,1.0
2016-06-20,32.91,33.2805,32.91,33.2805,500,27.4886849999559,27.798151964176,27.4886849999559,27.798151964176,598.609937144189,0.0,1.0
2016-06-21,33.02,33.41,32.96,33.07,7427,27.5805645304936,27.9063192296726,27.5304484229275,27.6223279534652,8891.75200633977,0.0,1.0
2016-06-22,32.99,33.28,32.99,33.28,964,27.5555064767105,27.7977343299463,27.5555064767105,27.7977343299463,1154.119958814,0.0,1.0
2016-06-23,33.5,33.671,33.49,33.671,1595,27.9814933910216,28.1243242975847,27.9731407064273,28.1243242975847,1909.56569948997,0.0,1.0
2016-06-24,31.61,32.2563,31.24,31.24,8387,26.4028360026923,26.9426700080242,26.0937866727019,26.0937866727019,10041.0830856566,0.0,1.0
2016-06-27,30.15,31.05,30.14,31.05,4873,25.1833440519195,25.9350856654096,25.1749913673251,25.9350856654096,5834.05244740726,0.0,1.0
2016-06-28,30.632,30.9,30.5431,30.75,896,25.5859434493664,25.8097953964946,25.5116880833228,25.6845051275795,1072.70900736239,0.0,1.0
2016-06-29,31.246,31.246,31.0824,31.0824,1362,26.0987982834586,26.0987982834586,25.9621483634952,25.9621483634952,1630.61346878077,0.0,1.0
2016-06-30,31.4,31.4695,31.1,31.1899,13921,26.2274296262113,26.2854807841419,25.9768490883813,26.0519397228843,16666.4978699685,0.0,1.0
2016-07-01,31.53,31.6,31.48,31.48,15501,26.3360145259377,26.394483318098,26.294251102966,26.294251102966,18558.1052713441,0.0,1.0
2016-07-05,31.03,31.08,30.85,30.91,9402,25.9183802962209,25.9601437191926,25.7680319735229,25.8181480810889,11256.2612580593,0.0,1.0
2016-07-06,31.0,31.0,30.5401,30.61,3442,25.8933222424379,25.8933222424379,25.5091822779445,25.5675675432589,4120.8308073006,0.0,1.0
2016-07-07,31.0,31.3,30.86,30.86,6875,25.8933222424379,26.143902780268,25.7763846581172,25.7763846581172,8230.88663573261,0.0,1.0
2016-07-08,31.5899,31.5899,31.25,31.37,680,26.3860471066577,26.3860471066577,26.1021393572963,26.2023715724283,814.109514516098,0.0,1.0
2016-07-11,31.81,32.06,31.01,31.01,2202,26.569889694579,26.7787068094374,25.9016749270323,25.9016749270323,2636.27816318301,0.0,1.0
2016-07-12,32.43,32.6679,32.43,32.441,3298,27.0877561394278,27.286466505927,27.0877561394278,27.0969440924816,3948.43114540307,0.0,1.0
2016-07-13,32.5028,32.5699,32.5028,32.505,1422,27.1485636832746,27.2046101969025,27.1485636832746,27.1504012738853,1702.44666123807,0.0,1.0
2016-07-14,32.65,32.71,32.59,32.59,8667,27.2715152005032,27.3216313080692,27.2213990929372,27.2213990929372,10376.3046504574,0.0,1.0
2016-07-15,32.563,32.563,31.85,31.85,515,27.1988468445325,27.1988468445325,26.6033004329564,26.6033004329564,616.568235258514,0.0,1.0
2016-07-18,32.89,32.9799,32.8688,32.8688,7848,27.4719796307672,27.5470702652703,27.4542719394272,27.4542719394272,9395.78157341519,0.0,1.0
2016-07-19,32.779,32.8,32.39,32.39,1204,27.3792648317701,27.3968054694182,27.0543454010505,27.0543454010505,1441.45272864321,0.0,1.0
2016-07-20,32.9672,32.9899,32.87,32.87,1043,27.5364623558355,27.5554229498646,27.4552742615785,27.4552742615785,1248.70032888278,0.0,1.0
2016-07-21,32.91,33.3,32.91,33.0,1193,27.4886849999559,27.8144396991349,27.4886849999559,27.5638591613049,1428.28331002603,0.0,1.0
2016-07-22,33.089,33.089,32.914,32.914,1253,27.6381980541945,27.6381980541945,27.4920260737936,27.4920260737936,1500.11650248334,0.0,1.0
2016-07-25,33.3828,33.46,33.09,33.09,4312,27.883599927576,27.9480826526443,27.6390333226539,27.6390333226539,5162.41209793149,0.0,1.0
2016-07-26,34.07,34.185,33.5,33.5,7838,28.4575964128987,28.5536522857336,27.9814933910216,27.9814933910216,9383.80937467231,0.0,1.0
2016-07-27,33.9254,33.979,33.73,33.85,4593,28.3368165936646,28.3815869830903,28.1736051366913,28.2738373518233,5498.83088260653,0.0,1.0
2016-07-28,34.126,34.126,33.821,33.821,1728,28.504371446627,28.504371446627,28.2496145664998,28.2496145664998,2068.79594277032,0.0,1.0
2016-07-29,34.3435,34.364,34.035,34.23,4760,28.6860423365538,28.7031653399721,28.4283620168185,28.5912393664081,5698.76660161267,0.0,1.0
2016-08-01,34.12,34.2,34.12,34.17,1518,28.4993598358704,28.5661813126251,28.4993598358704,28.5411232588421,1817.37976916976,0.0,1.0
2016-08-02,33.81,33.8798,33.8001,33.8798,6432,28.240426613446,28.2987283519145,28.2321574556976,28.2987283519145,7700.51823142285,0.0,1.0
2016-08-03,33.8909,33.9,33.83,33.9,1973,28.3079998318142,28.315600774795,28.2571319826347,28.315600774795,2362.11481197097,0.0,1.0
2016-08-04,34.349,34.389,34.16,34.19,1668,28.6906363130806,28.724047051458,28.5327705742477,28.5578286280307,1996.96275031302,0.0,1.0
2016-08-05,34.41,34.49,34.41,34.49,2493,28.7415876891061,28.8084091658608,28.7415876891061,28.8084091658608,2984.66914660093,0.0,1.0
2016-08-08,34.77,34.8499,34.5,34.5,4162,29.0422843345021,29.1090222844109,28.8167618504551,28.8167618504551,4982.82911678824,0.0,1.0
2016-08-09,35.04,35.1499,34.93,34.93,6520,29.2678068185492,29.3596028222409,29.1759272880115,29.1759272880115,7805.87358036022,0.0,1.0
2016-08-10,35.183,35.3201,35.183,35.3201,1906,29.3872502082482,29.5017655140365,29.3872502082482,29.5017655140365,2281.90108039365,0.0,1.0
2016-08-11,35.51,35.619,34.73,34.73,3349,29.6603829944829,29.7514272565612,29.0088735961248,29.0088735961248,4009.48935899178,0.0,1.0
2016-08-12,35.61,35.799,35.4371,35.799,10665,29.7439098404263,29.9017755792592,29.5994919237902,29.9017755792592,12768.3499592855,0.0,1.0
2016-08-15,35.57,35.7773,35.57,35.59,10222,29.7104991020489,29.8836502536895,29.7104991020489,29.7272044712376,12237.9815549758,0.0,1.0
2016-08-16,35.4104,35.57,35.41,35.54,8146,29.5771902559233,29.7104991020489,29.5768561485396,29.6854410482659,9752.55309595315,0.0,1.0
2016-08-17,35.4104,35.4104,35.4104,35.4104,127,29.5771902559233,29.5771902559233,29.5771902559233,29.5771902559233,152.046924034624,0.0,1.0
2016-08-18,35.61,35.61,35.4401,35.52,835,29.7439098404263,29.7439098404263,29.6019977291685,29.6687356790773,999.678595030795,0.0,1.0
2016-08-19,35.1611,35.23,34.88,35.23,3190,29.3689578289866,29.4265078258415,29.1341638650398,29.4265078258415,3819.13139897992,0.0,1.0
2016-08-22,35.324,35.324,35.158,35.158,1807,29.5050230610283,29.5050230610283,29.3663684967623,29.3663684967623,2163.3763128391,0.0,1.0
2016-08-23,35.45,35.599,35.4158,35.53,6909,29.6102668869169,29.7347218873725,29.5817007056043,29.6770883636716,8271.59211145841,0.0,1.0
2016-08-24,35.08,35.1857,34.89,35.01,2009,29.3012175569265,29.3895054330886,29.1425165496342,29.2427487647662,2405.21472744535,0.0,1.0
2016-08-25,34.85,34.9,34.85,34.9,1140,29.1091058112568,29.1508692342285,29.1091058112568,29.1508692342285,1364.83065668875,0.0,1.0
2016-08-26,34.521,34.931,34.5201,34.931,1826,28.8343024881032,29.1767625564709,28.8335507464897,29.1767625564709,2186.12349045058,0.0,1.0
2016-08-29,34.6899,34.6899,34.22,34.22,3330,28.9753793309015,28.9753793309015,28.5828866818137,28.5828866818137,3986.7421813803,0.0,1.0
2016-08-30,34.18,34.4693,34.14,34.4693,11967,28.5494759434364,28.7911191087505,28.516065205059,28.7911191087505,14327.130235609,0.0,1.0
2016-08-31,33.992,33.992,33.89,33.99,1366,28.3924454730629,28.3924454730629,28.3072480902007,28.390774936144,1635.40234827792,0.0,1.0
2016-09-01,34.9128,34.9799,34.8992,34.9799,1842,29.1615606705092,29.2176071841372,29.1502010194609,29.2176071841372,2205.2790084392,0.0,1.0
2016-09-02,35.07,35.24,35.0001,35.01,1981,29.2928648723322,29.4348605104359,29.2344796070178,29.2427487647662,2371.69257096528,0.0,1.0
2016-09-06,35.37,35.3879,35.24,35.3879,5819,29.5434454101622,29.5583967155861,29.4348605104359,29.5583967155861,6966.62244848408,0.0,1.0
2016-09-07,35.5916,35.8171,35.5,35.5,1185,29.7285409007727,29.9168939383749,29.6520303098886,29.6520303098886,1418.70555103173,0.0,1.0
2016-09-08,36.0,36.1099,35.989,35.989,9553,30.0696645396053,30.1614605432971,30.0604765865516,30.0604765865516,11437.0414590769,0.0,1.0
2016-09-09,35.53,35.816,35.53,35.816,10054,29.6770883636716,29.9159751430696,29.6770883636716,29.9159751430696,12036.8486160954,0.0,1.0
2016-09-12,35.92,35.94,35.13,35.13,2977,30.0028430628506,30.0195484320393,29.3429809798982,29.3429809798982,3564.12356575651,0.0,1.0
2016-09-13,34.9088,35.3037,34.905,35.3037,2675,29.1582195966715,29.4880671113018,29.1550455765257,29.4880671113018,3202.56316372141,0.0,1.0
2016-09-14,35.493,35.63,35.39,35.48,14918,29.6461834306726,29.7606152096149,29.5601507793509,29.6353249406999,17860.126084634,0.0,1.0
2016-09-15,36.07,36.07,35.62,35.74,34745,30.1281333317657,30.1281333317657,29.7522625250206,29.8524947401526,41597.4045321497,0.0,1.0
2016-09-16,35.9,36.0399,35.84,35.932,9779,29.986137693662,30.1029917511367,29.936021586096,30.0128662843638,11707.613150666,0.0,1.0
2016-09-19,35.6519,36.0,35.54,36.0,2015,29.7789075888765,30.0696645396053,29.6854410482659,30.0696645396053,2412.39804669109,0.0,1.0
2016-09-20,35.7599,35.7599,35.66,35.67,1009,29.8691165824953,29.8691165824953,29.7856732633979,29.7940259479923,1207.99485315698,0.0,1.0
2016-09-21,36.11,36.11,35.73,35.84,1632,30.161544070143,30.161544070143,29.8441420555583,29.936021586096,1953.86283483863,0.0,1.0
2016-09-22,36.386,36.5099,36.2301,36.27,3449,30.3920781649466,30.4955679270705,30.261859812121,30.2951870236524,4129.21134642062,0.0,1.0
2016-09-23,36.0416,36.0767,36.02,36.02,1108,30.1044117075178,30.1337296304439,30.086369908794,30.086369908794,1326.51962071152,0.0,1.0
2016-09-26,35.726,36.03,35.68,36.03,2263,29.8408009817205,30.0947225933883,29.8023786325866,30.0947225933883,2709.30857551461,0.0,1.0
2016-09-27,36.01,36.0285,35.855,35.93,3218,30.0780172241997,30.0934696906992,29.9485506129875,30.011195747445,3852.65355546,0.0,1.0
2016-09-28,36.33,36.42,36.08,36.09,5266,30.3453031312184,30.4204772925674,30.13648601636,30.1448387009543,6304.55985800259,0.0,1.0
2016-09-29,36.07,36.4199,35.93,36.41,18670,30.1281333317657,30.4203937657214,30.011195747445,30.412124607973,22352.095052964,0.0,1.0
2016-09-30,36.3147,36.3147,36.2313,36.2313,500,30.332523523789,30.332523523789,30.2628621342723,30.2628621342723,598.60993714419,0.0,1.0
2016-10-03,36.45,36.75,36.265,36.75,4442,30.4455353463504,30.6961158841804,30.2910106813552,30.6961158841804,5318.05068158898,0.0,1.0
2016-10-04,36.359,37.25,36.12,37.25,3236,30.3695259165419,31.1137501138972,30.1698967547373,31.1137501138972,3874.2035131972,0.0,1.0
2016-10-05,36.47,36.5,36.34,36.5,35004,30.4622407155391,30.4872987693221,30.3536558158127,30.4872987693221,41907.4844795903,0.0,1.0
2016-10-06,36.5736,36.5736,36.548,36.548,476,30.5487745279364,30.5487745279364,30.5273916553749,30.5273916553749,569.876660161268,0.0,1.0
2016-10-07,36.16,36.16,35.76,35.9701,1529,30.2033074931147,30.2033074931147,29.8692001093413,30.0446900126683,1830.54918778693,0.0,1.0
2016-10-10,36.25,36.368,36.25,36.3266,1297,30.2784816544637,30.3770433326768,30.2784816544637,30.3424632184563,1552.79417695203,0.0,1.0
2016-10-11,35.6401,36.1578,35.6401,36.1578,8159,29.7690514210552,30.2014699025039,29.7690514210552,30.2014699025039,9768.11695431888,0.0,1.0
2016-10-12,35.81,35.81,35.601,35.68,3751,29.910963532313,29.910963532313,29.7363924242914,29.8023786325866,4490.7717484557,0.0,1.0
2016-10-13,35.6493,35.6493,35.56,35.56,1296,29.776735890882,29.776735890882,29.7021464174546,29.7021464174546,1551.59695707774,0.0,1.0
2016-10-14,35.57,35.96,35.51,35.82,18578,29.7104991020489,30.036253801228,29.6603829944829,29.9193162169073,22241.9508245295,0.0,1.0
2016-10-17,35.076,35.1666,35.0,35.1666,4967,29.2978764830888,29.3735518055135,29.2343960801718,29.3735518055135,5946.59111559037,0.0,1.0
2016-10-18,35.35,35.4,35.0,35.0,4053,29.5267400409736,29.5685034639452,29.2343960801718,29.2343960801718,4852.33215049079,0.0,1.0
2016-10-19,35.7236,35.8432,35.4698,35.52,760,29.8387963374179,29.9386944451662,29.6268052024137,29.6687356790773,909.887104459168,0.0,1.0
2016-10-20,35.3801,35.54,35.3801,35.54,325,29.5518816216025,29.6854410482659,29.5518816216025,29.6854410482659,389.096459143723,0.0,1.0
2016-10-21,35.3671,35.41,35.0,35.19,3547,29.5410231316299,29.5768561485396,29.2343960801718,29.3930970874642,4246.53889410088,0.0,1.0
2016-10-24,35.38,35.4562,35.353,35.4562,1126,29.5517980947566,29.6154455513654,29.5292458463519,29.6154455513654,1348.06957844871,0.0,1.0
2016-10-25,35.3099,35.48,35.28,35.48,1012,29.4932457757503,29.6353249406999,29.4682712488132,29.6353249406999,1211.58651277984,0.0,1.0
2016-10-26,35.358,35.358,35.358,35.358,893,29.533422188649,29.533422188649,29.533422188649,29.533422188649,1069.11734773952,0.0,1.0
2016-10-27,34.9537,35.27,34.81,35.27,3056,29.1957231505001,29.4599185642189,29.0756950728795,29.4599185642189,3658.70393582528,0.0,1.0
2016-10-28,34.83,35.06,34.82,34.9555,14523,29.0924004420681,29.2845121877379,29.0840477574738,29.1972266337271,17387.2242342902,0.0,1.0
2016-10-31,35.09,35.09,34.68,34.68,2401,29.3095702415209,29.3095702415209,28.9671101731531,28.9671101731531,2874.52491816639,0.0,1.0
2016-11-01,35.19,35.571,35.19,35.55,1596,29.3930970874642,29.7113343705084,29.3930970874642,29.6937937328603,1910.76291936425,0.0,1.0
2016-11-02,35.0522,35.146,35.0522,35.146,472,29.2779970937543,29.3563452752491,29.2779970937543,29.3563452752491,565.087780664114,0.0,1.0
2016-11-03,35.014,35.014,35.014,35.014,589,29.2460898386039,29.2460898386039,29.2460898386039,29.2460898386039,705.162505955855,0.0,1.0
2016-11-04,35.1,35.2,34.948,34.948,1151,29.3179229261152,29.4014497720585,29.1909621202813,29.1909621202813,1378.00007530592,0.0,1.0
2016-11-07,35.82,36.0261,35.5,35.5,4119,29.9193162169073,30.0914650463965,29.6520303098886,29.6520303098886,4931.34866219383,0.0,1.0
2016-11-08,36.1,36.1,35.75,35.75,1742,30.1531913855487,30.1531913855487,29.860847424747,29.860847424747,2085.55702101035,0.0,1.0
2016-11-09,36.0499,36.0499,35.37,35.4461,8364,30.1113444357311,30.1113444357311,29.5434454101622,29.6070093399251,10013.547028548,0.0,1.0
2016-11-10,35.195,35.7267,35.0,35.7267,15137,29.3972734297614,29.8413856696422,29.2343960801718,29.8413856696422,18122.3172371032,0.0,1.0
2016-11-11,34.824,34.905,34.5919,34.82,4252,29.0873888313115,29.1550455765257,28.893523021877,29.0840477574738,5090.57890547419,0.0,1.0
2016-11-14,34.72,34.8733,34.59,34.76,11298,29.0005209115305,29.1285675663616,28.8919360118041,29.0339316499078,13526.1901397101,0.0,1.0
2016-11-15,35.02,35.08,34.85,35.07,14680,29.2511014493605,29.3012175569265,29.1091058112568,29.2928648723322,17575.1877545534,0.0,1.0
2016-11-16,34.8718,34.8718,34.8422,34.8422,1435,29.1273146636725,29.1273146636725,29.1025907172732,29.1025907172732,1718.01051960382,0.0,1.0
2016-11-17,35.47,35.706,35.47,35.57,5391,29.6269722561056,29.8240956125319,29.6269722561056,29.7104991020489,6454.21234228864,0.0,1.0
2016-11-18,35.89,36.0,35.84,36.0,7107,29.9777850090676,30.0696645396053,29.936021586096,30.0696645396053,8508.64164656752,0.0,1.0
2016-11-21,36.33,36.4622,36.08,36.08,21743,30.3453031312184,30.4557256215555,30.13648601636,30.13648601636,26031.1517266522,0.0,1.0
2016-11-22,36.6,36.6,36.37,36.4,3925,30.5708256152654,30.5708256152654,30.3787138695957,30.4037719233787,4699.08800658189,0.0,1.0
2016-11-23,36.5756,36.6,36.3098,36.6,4318,30.5504450648552,30.5708256152654,30.3284307083378,30.5708256152654,5169.59541717722,0.0,1.0
2016-11-25,36.9609,36.9609,36.68,36.68,900,30.872274002275,30.872274002275,30.6376470920201,30.6376470920201,1077.49788685954,0.0,1.0
2016-11-28,36.91,37.0,36.88,37.0,5148,30.8297588376898,30.9049329990388,30.8047007839068,30.9049329990388,6163.28791283657,0.0,1.0
2016-11-29,37.138,37.227,36.87,36.87,11349,31.0202000464406,31.0945389393302,30.7963480993124,30.7963480993124,13587.2483532988,0.0,1.0
2016-11-30,37.1,37.89,36.88,37.89,23237,30.9884598449822,31.6483219279346,30.8047007839068,31.6483219279346,27819.798218839,0.0,1.0
2016-12-01,36.76,36.7625,36.4183,36.6,3337,30.7044685687748,30.7065567399234,30.4190573361863,30.5708256152654,3995.12272050032,0.0,1.0
2016-12-02,36.38,36.525,36.33,36.33,11089,30.38706655419,30.5081804808079,30.3453031312184,30.3453031312184,13275.9711859838,0.0,1.0
2016-12-05,36.7499,36.7645,36.7499,36.7645,570,30.6960323573345,30.7082272768422,30.6960323573345,30.7082272768422,682.415328344376,0.0,1.0
2016-12-06,36.9,36.9,36.8405,36.8405,1610,30.8214061530955,30.8214061530955,30.7717076797592,30.7717076797592,1927.52399760429,0.0,1.0
2016-12-07,37.49,37.5573,37.05,37.05,1306,31.3142145441612,31.3704281114811,30.9466964220105,30.9466964220105,1563.56915582062,0.0,1.0
2016-12-08,36.24,37.1865,36.24,37.155,47577,30.2701289698694,31.0607105667231,30.2701289698694,31.034399610251,56960.1299590181,0.0,1.0
2016-12-09,35.828,36.216,35.828,35.97,14502,29.9259983645828,30.250082526843,29.9259983645828,30.0446064858223,17362.08261693,0.0,1.0
2016-12-12,35.58,35.85,35.5782,35.72,31676,29.7188517866433,29.9443742706903,29.7173483034163,29.8357893709639,37923.1367379586,0.0,1.0
2016-12-13,35.87,35.9499,35.6,35.6,4295,29.961079639879,30.0278175897877,29.7355571558319,29.7355571558319,5142.05936006858,0.0,1.0
2016-12-14,35.7,36.0054,35.7,35.72,3559,29.8190840017753,30.0741749892863,29.8190840017753,29.8357893709639,4260.90553259234,0.0,1.0
2016-12-15,35.2,35.529,35.11,35.156,3505,29.4014497720585,29.6762530952122,29.3262756107095,29.3646979598435,4196.25565938077,0.0,1.0
2016-12-16,35.125,35.45,35.12,35.21,11011,29.338804637601,29.6102668869169,29.3346282953039,29.4098024566529,13182.5880357893,0.0,1.0
2016-12-19,33.99,35.0,33.8232,35.0,6216,29.2811711139001,30.1512500437336,29.1374788708346,30.1512500437336,7215.62123243432,1.066,1.0
2016-12-20,33.92,33.99,33.57,33.79,17010,29.2208686138127,29.2811711139001,28.9193561133753,29.1088782565074,19745.4499941614,0.0,1.0
2016-12-21,34.0081,34.065,33.82,33.82,5431,29.2967636174942,29.3457809354224,29.1347221851163,29.1347221851163,6304.38206456736,0.0,1.0
2016-12-22,34.0,34.06,33.88,33.92,12484,29.2897857567698,29.3414736139876,29.1864100423341,29.2208686138127,14491.6048046509,0.0,1.0
2016-12-23,33.7838,33.8909,33.7101,33.88,15904,29.1035371779282,29.195800003062,29.0400472599789,29.1864100423341,18461.5894595617,0.0,1.0
2016-12-27,33.8558,34.14,33.6847,34.14,4333,29.1655626065896,29.4103907569447,29.0181660670901,29.4103907569447,5029.80804378022,0.0,1.0
2016-12-28,33.85,33.9684,33.85,33.87,1933,29.1605661137252,29.2625634853017,29.1605661137252,29.1777953994645,2243.85389998319,0.0,1.0
2016-12-29,33.85,33.8613,33.7635,33.8613,1209,29.1605661137252,29.1703006601679,29.0860494529028,29.1703006601679,1403.42439993775,0.0,1.0
2016-12-30,33.84,34.0689,33.78,33.9777,22155,29.1519514708556,29.3491406461416,29.1002636136377,29.2705751031705,25717.8391899263,0.0,1.0
2017-01-03,34.04,34.04,33.8238,34.03,2818,29.3242443282483,29.3242443282483,29.1379957494067,29.3156296853787,3271.17449050835,0.0,1.0
2017-01-04,34.4504,34.469,34.3,34.4666,4626,29.6777892716183,29.6938125073558,29.5482250428589,29.6917449930671,5369.92661216877,0.0,1.0
2017-01-05,34.8628,34.8628,34.8278,34.8553,2116,30.0330571435621,30.0330571435621,30.0029058935184,30.0265961614099,2456.28290344772,0.0,1.0
2017-01-06,34.7061,34.86,34.66,34.86,2026,29.8980656897949,30.0306450435586,29.8583521861659,30.0306450435586,2351.80962305533,0.0,1.0
2017-01-09,34.7306,34.88,34.72,34.84,939,29.9191715648255,30.0478743292979,29.9100400433837,30.0134157578194,1090.00455876059,0.0,1.0
2017-01-10,35.0775,35.1299,34.9857,34.99,6801,30.2180135259733,30.2631542546102,30.13893110443,30.1426354008639,7894.69755498483,0.0,1.0
2017-01-11,34.8825,34.8999,34.64,34.79,4355,30.0500279900153,30.0650174686085,29.8411229004266,29.9703425434712,5055.34595676504,0.0,1.0
2017-01-12,34.85,34.85,34.68,34.7643,9866,30.022030400689,30.022030400689,29.8755814719052,29.9482029112962,11452.593159459,0.0,1.0
2017-01-13,34.7481,35.01,34.7,34.7,1332,29.9342471898474,30.1598646866032,29.8928107576444,29.8928107576444,1546.20454980735,0.0,1.0
2017-01-17,34.6,34.6,34.6,34.6,632,29.8066643289481,29.8066643289481,29.8066643289481,29.8066643289481,733.634591199884,0.0,1.0
2017-01-18,35.0099,35.0099,34.7047,34.7047,1053,30.1597785401745,30.1597785401745,29.8968596397932,29.8968596397932,1222.33738059095,0.0,1.0
2017-01-19,34.64,34.765,34.64,34.765,624,29.8411229004266,29.9488059362971,29.8411229004266,29.9488059362971,724.348077387228,0.0,1.0
2017-01-20,34.79,34.94,34.71,34.94,956,29.9703425434712,30.0995621865157,29.9014254005141,30.0995621865157,1109.73840061248,0.0,1.0
2017-01-23,34.81,34.93,34.66,34.66,2486,29.9875718292105,30.0909475436461,29.8583521861659,29.8583521861659,2885.78416728309,0.0,1.0
2017-01-24,35.0578,35.0578,34.6957,34.78,1567,30.2010426795201,30.2010426795201,29.8891064612105,29.9617279006015,1818.99589305414,0.0,1.0
2017-01-25,35.22,35.25,34.83,34.83,12640,30.3407721868656,30.3666161154745,30.0048011149497,30.0048011149497,14672.6918239977,0.0,1.0
2017-01-26,34.85,35.15,34.78,35.15,29084,30.022030400689,30.2804696867781,29.9617279006015,30.2804696867781,33761.1209659137,0.0,1.0
2017-01-27,34.95,35.0628,34.88,34.88,660,30.1081768293854,30.2053500009549,30.0478743292979,30.0478743292979,766.137389544184,0.0,1.0
2017-01-30,34.65,34.9,34.65,34.9,5721,29.8497375432962,30.0651036150372,29.8497375432962,30.0651036150372,6641.01819027618,0.0,1.0
2017-01-31,34.785,34.86,34.7369,34.84,3436,29.9660352220364,30.0306450435586,29.9245987898334,30.0134157578194,3988.55768253608,0.0,1.0
2017-02-01,34.9375,35.0,34.8947,34.9937,570,30.0974085257983,30.1512500437336,30.0605378543163,30.1458228187257,661.664109151796,0.0,1.0
2017-02-02,34.84,34.9,34.7758,34.9,1330,30.0134157578194,30.0651036150372,29.9581097505963,30.0651036150372,1543.88292135419,0.0,1.0
2017-02-03,34.99,34.99,34.9,34.9,481,30.1426354008639,30.1426354008639,30.0651036150372,30.0651036150372,558.351642985989,0.0,1.0
2017-02-06,34.69,34.69,34.69,34.69,123,29.8841961147748,29.8841961147748,29.8841961147748,29.8841961147748,142.780149869598,0.0,1.0
2017-02-07,34.58,34.58,34.451,34.462,2278,29.7894350432088,29.7894350432088,29.6783061501904,29.687782257347,2644.33480815401,0.0,1.0
2017-02-08,34.53,34.5847,34.53,34.55,1916,29.7463618288606,29.7934839253575,29.7463618288606,29.7635911145999,2224.1200581313,0.0,1.0
2017-02-09,34.6801,34.78,34.6801,34.78,246,29.8756676183339,29.9617279006015,29.8756676183339,29.9617279006015,285.560299739195,0.0,1.0
2017-02-10,34.985,35.0,34.985,35.0,630,30.1383280794291,30.1512500437336,30.1383280794291,30.1512500437336,731.312962746721,0.0,1.0
2017-02-13,35.18,35.18,35.0,35.0,4961,30.3063136153871,30.3063136153871,30.1512500437336,30.1512500437336,5758.79937807378,0.0,1.0
2017-02-14,35.5,35.5799,35.37,35.47,2044,30.5819821872155,30.6508131837439,30.4699918299102,30.5561382586066,2372.7042791338,0.0,1.0
2017-02-15,35.5525,35.57,35.461,35.51,3139,30.6272090622811,30.642284687303,30.5483850800239,30.5905968300851,3643.7958572412,0.0,1.0
2017-02-16,35.1156,35.46,35.035,35.46,3727,30.2508353153066,30.5475236157369,30.1814012937773,30.5475236157369,4326.35462247147,0.0,1.0
2017-02-17,34.85,34.89,34.77,34.83,3702,30.022030400689,30.0564889721676,29.9531132577319,30.0048011149497,4297.33426680692,0.0,1.0
2017-02-21,34.93,34.93,34.84,34.85,3058,30.0909475436461,30.0909475436461,30.0134157578194,30.022030400689,3549.76990488805,0.0,1.0
2017-02-22,34.8401,34.9,34.84,34.88,1336,30.0135019042481,30.0651036150372,30.0134157578194,30.0478743292979,1550.84780671368,0.0,1.0
2017-02-23,35.28,35.33,35.22,35.22,3302,30.3924600440834,30.4355332584316,30.3407721868656,30.3407721868656,3833.00857617409,0.0,1.0
2017-02-24,35.0551,35.1012,34.99,34.99,4461,30.1987167259453,30.2384302295743,30.1426354008639,30.1426354008639,5178.39226478273,0.0,1.0
2017-02-27,35.2629,35.34,35.21,35.21,1222,30.3777290047764,30.4441479013013,30.332157543996,30.332157543996,1418.51498488332,0.0,1.0
2017-02-28,35.44,35.44,35.44,35.44,1070,30.5302943299977,30.5302943299977,30.5302943299977,30.5302943299977,1242.07122244284,0.0,1.0
2017-03-01,36.05,36.05,35.75,35.75,4408,31.0557875450456,31.0557875450456,30.7973482589564,30.7973482589564,5116.86911077388,0.0,1.0
2017-03-02,35.48,35.84,35.48,35.84,2532,30.5647529014762,30.8748800447832,30.5647529014762,30.8748800447832,2939.18162170587,0.0,1.0
2017-03-03,35.5848,35.7233,35.5012,35.7233,951,30.65503435875,30.7743471624945,30.5830159443598,30.7743471624945,1103.93432947957,0.0,1.0
2017-03-06,35.7,35.7,35.37,35.37,2470,30.7542750446082,30.7542750446082,30.4699918299102,30.4699918299102,2867.21113965778,0.0,1.0
2017-03-07,35.39,35.4799,35.373,35.44,9635,30.4872211156495,30.5646667550475,30.4725762227711,30.5302943299977,11184.4450731185,0.0,1.0
2017-03-08,35.4886,35.6977,35.441,35.57,835,30.5721614943441,30.7522936767482,30.5311557942846,30.642284687303,969.279879196051,0.0,1.0
2017-03-09,35.3929,35.3929,35.3,35.3,514,30.4897193620817,30.4897193620817,30.4096893298227,30.4096893298227,596.658512463197,0.0,1.0
2017-03-10,35.6706,35.7644,35.6706,35.7644,3237,30.7289479945715,30.8097533446887,30.7289479945715,30.8097533446887,3757.55565144625,0.0,1.0
2017-03-13,35.928,35.928,35.71,35.71,5150,30.950688902036,30.950688902036,30.7628896874779,30.7628896874779,5978.1932668978,0.0,1.0
2017-03-14,36.06,36.06,35.91,35.91,8562,31.0644021879152,31.0644021879152,30.9351825448706,30.9351825448706,9938.89140799592,0.0,1.0
2017-03-15,36.7401,36.7401,36.0953,36.19,5403,31.6502840494793,31.6502840494793,31.094811877245,31.1763925452205,6271.87926622307,0.0,1.0
2017-03-16,36.6,36.66,36.54,36.6,680,31.5295929028757,31.5812807600935,31.4779050456579,31.5295929028757,789.353674075825,0.0,1.0
2017-03-17,36.9761,36.992,36.878,36.878,885,31.8535896212028,31.8672869033655,31.7690799746516,31.7690799746516,1027.32059052515,0.0,1.0
2017-03-20,37.18,37.36,37.0,37.17,28625,32.0292421893147,32.1843057609682,31.8741786176612,32.0206275464451,33228.3072359125,0.0,1.0
2017-03-21,36.815,37.2392,36.815,37.23,2084,31.7148077245729,32.080240875103,31.7148077245729,32.0723154036629,2419.13684819709,0.0,1.0
2017-03-22,36.8132,36.888,36.7118,36.76,1543,31.7132570888564,31.7776946175213,31.6259046101582,31.6674271887899,1791.13635161617,0.0,1.0
2017-03-23,37.0101,37.1,37.0101,37.1,842,31.8828794069595,31.9603250463576,31.8828794069595,31.9603250463576,977.405578782127,0.0,1.0
2017-03-24,37.02,37.21,36.93,37.03,2663,31.8914079034005,32.0550861179236,31.8138761175737,31.9000225462701,3091.24828538812,0.0,1.0
2017-03-27,37.3388,37.39,36.57,36.57,35723,32.1660427180845,32.2101496895771,31.5037489742668,31.5037489742668,41467.7666161923,0.0,1.0
2017-03-28,37.8376,37.8376,37.55,37.55,4419,32.5957411044221,32.5957411044221,32.3479839754913,32.3479839754913,5129.63806726629,0.0,1.0
2017-03-29,37.85,37.8899,37.68,37.68,2547,32.6064232615805,32.6407956866303,32.4599743327966,32.4599743327966,2956.5938351046,0.0,1.0
2017-03-30,37.85,37.97,37.85,37.85,2283,32.6064232615805,32.7097989760161,32.6064232615805,32.6064232615805,2650.13887928692,0.0,1.0
2017-03-31,37.7,37.7,37.7,37.7,499,32.4772036185359,32.4772036185359,32.4772036185359,32.4772036185359,579.246299064466,0.0,1.0
2017-04-03,37.7168,37.83,37.64,37.83,4261,32.4916762185569,32.5891939758412,32.4255157613181,32.5891939758412,4946.22941946631,0.0,1.0
2017-04-04,37.6903,37.83,37.6903,37.83,668,32.4688474149523,32.5891939758412,32.4688474149523,32.5891939758412,775.423903356841,0.0,1.0
2017-04-05,38.09,38.09,37.99,37.99,1913,32.8131746904518,32.8131746904518,32.7270282617554,32.7270282617554,2220.63761545155,0.0,1.0
2017-04-06,38.072,38.072,37.9215,37.9913,4228,32.7976683332864,32.7976683332864,32.6680179580984,32.7281481653284,4907.92254998911,0.0,1.0
2017-04-07,38.072,38.072,38.072,38.072,249,32.7976683332864,32.7976683332864,32.7976683332864,32.7976683332864,289.042742418942,0.0,1.0
2017-04-10,38.1026,38.12,38.0915,38.11,1063,32.8240291404675,32.8390186190607,32.8144668868822,32.830403976191,1233.94552285677,0.0,1.0
2017-04-11,38.0999,38.0999,37.96,37.96,946,32.8217031868927,32.8217031868927,32.7011843331465,32.7011843331465,1098.13025834666,0.0,1.0
2017-04-12,38.25,38.25,38.01,38.01,2902,32.951008976366,32.951008976366,32.7442575474947,32.7442575474947,3368.68288554124,0.0,1.0
2017-04-13,38.38,38.38,38.185,38.3,13036,33.0629993336713,33.0629993336713,32.8950137977133,32.9940821907142,15132.3742577242,0.0,1.0
2017-04-17,38.49,38.49,38.41,38.41,1245,33.1577604052373,33.1577604052373,33.0888432622802,33.0888432622802,1445.21371209471,0.0,1.0
2017-04-18,38.3301,38.3301,38.031,38.2,1033,33.0200122657518,33.0200122657518,32.7623482975209,32.9079357620178,1199.12109605931,0.0,1.0
2017-04-19,38.09,38.3299,38.09,38.3299,1614,32.8131746904518,33.0198399728944,32.8131746904518,33.0198399728944,1873.5541617035,0.0,1.0
2017-04-20,38.47,38.55,38.28,38.28,8915,33.140531119498,33.2094482624551,32.9768529049749,32.9768529049749,10348.6588299794,0.0,1.0
2017-04-21,38.5663,38.5663,38.43,38.43,1632,33.2234901303326,33.2234901303326,33.1060725480195,33.1060725480195,1894.44881778198,0.0,1.0
2017-04-24,38.69,38.9699,38.62,38.81,6074,33.3300532626301,33.5711771165512,33.2697507625426,33.4334289770657,7050.78561225965,0.0,1.0
2017-04-25,39.138,39.21,38.901,39.05,7390,33.7159892631898,33.7780146918512,33.5118222271794,33.640180405937,8578.41713444171,0.0,1.0
2017-04-26,39.64,39.78,39.1,39.45,18135,34.1484443352457,34.2690493354206,33.6832536202852,33.9847661207226,21051.3659990663,0.0,1.0
2017-04-27,39.5,39.5,39.23,39.23,6200,34.0278393350708,34.0278393350708,33.7952439775905,33.7952439775905,7197.04820480899,0.0,1.0
2017-04-28,39.36,39.579,39.34,39.41,774,33.9072343348958,34.0958950137409,33.8900050491565,33.950307549244,898.470211374543,0.0,1.0
2017-05-01,39.75,39.8,39.551,39.64,3320,34.2432054068117,34.2862786211599,34.0717740137059,34.1484443352457,3853.90323225256,0.0,1.0
2017-05-02,39.57,39.75,39.3093,39.75,15721,34.0881418351582,34.2432054068117,33.8635580955468,34.2432054068117,18249.1604560972,0.0,1.0
2017-05-03,39.46,39.54,39.3,39.3,5228,33.9933807635922,34.0622979065493,33.855546477678,33.855546477678,6068.7367765712,0.0,1.0
2017-05-04,39.0817,39.25,38.83,39.25,34411,33.6674888238338,33.8124732633298,33.450658262805,33.8124732633298,39944.7783509165,0.0,1.0
2017-05-05,38.86,38.9183,38.728,38.79,8118,33.4765021914139,33.5267255593439,33.3627889055347,33.4161996913264,9423.48989139346,0.0,1.0
2017-05-08,38.74,38.81,38.56,38.66,12201,33.3731264769782,33.4334289770657,33.2180629053248,33.3042093340211,14163.0943785282,0.0,1.0
2017-05-09,39.13,39.19,38.84,38.84,162137,33.7090975488941,33.760785406112,33.4592729056746,33.4592729056746,188210.936255342,0.0,1.0
2017-05-10,39.39,39.39,39.1068,39.33,3657,33.9330782635047,33.9330782635047,33.6891115774366,33.8813904062869,4245.09762661073,0.0,1.0
2017-05-11,38.9147,38.9464,38.8153,38.8153,2226,33.5236242879108,33.5509327058076,33.4379947377866,33.4379947377866,2583.97246837175,0.0,1.0
2017-05-12,39.0267,39.1285,39.0158,39.0158,930,33.6201082880508,33.7078053524637,33.6107183273229,33.6107183273229,1079.55723072135,0.0,1.0
2017-05-15,39.18,39.2398,38.9501,39.04,3725,33.7521707632423,33.8036863276028,33.5541201236693,33.6315657630674,4324.03299401831,0.0,1.0
2017-05-16,39.35,39.35,39.156,39.2354,7256,33.8986196920262,33.8986196920262,33.7314956203552,33.7998958847401,8422.86802807969,0.0,1.0
2017-05-17,38.7465,38.98,38.51,38.98,7051,33.3787259948435,33.5798779058496,33.1749896909766,33.5798779058496,8184.90111163037,0.0,1.0
2017-05-18,38.5077,38.5077,38.5007,38.5007,825,33.1730083231166,33.1730083231166,33.1669780731078,33.1669780731078,957.671736930228,0.0,1.0
2017-05-19,39.0,39.05,38.8136,38.83,5482,33.5971071915888,33.640180405937,33.4365302484988,33.450658262805,6363.58359012306,0.0,1.0
2017-05-22,39.309,39.309,38.91,38.91,1845,33.8632996562607,33.8632996562607,33.5195754057621,33.5195754057621,2141.70224804397,0.0,1.0
2017-05-23,39.4291,39.56,39.37,39.56,4153,33.966761517125,34.0795271922886,33.9158489777654,34.0795271922886,4820.86148299545,0.0,1.0
2017-05-24,39.5,39.5,39.15,39.43,3293,34.0278393350708,34.0278393350708,33.7263268346334,33.9675368349833,3822.56124813484,0.0,1.0
2017-05-25,39.6596,39.6809,39.52,39.6809,1327,34.1653290352702,34.1836782245825,34.04506862081,34.1836782245825,1540.40047867444,0.0,1.0
2017-05-26,39.68,39.68,39.3901,39.57,10048,34.1829029067242,34.1829029067242,33.9331644099334,34.0881418351582,11663.8613486969,0.0,1.0
2017-05-30,39.6471,39.67,39.5293,39.67,2818,34.1545607316831,34.1742882638546,34.0530802386788,34.1742882638546,3271.17449050835,0.0,1.0
2017-05-31,39.77,39.82,39.7,39.82,17312,34.260434692551,34.3035079068992,34.2001321924635,34.3035079068992,20096.0158905892,0.0,1.0
2017-06-01,40.35,40.35,39.86,40.0,8177,34.76008397899,34.76008397899,34.3379664783777,34.4585714785527,9491.9779307618,0.0,1.0
2017-06-02,40.54,40.64,40.39,40.39,5156,34.9237621935131,35.0099086222095,34.7945425504685,34.7945425504685,5985.15815225729,0.0,1.0
2017-06-05,40.47,40.5216,40.4001,40.52,3331,34.8634596934257,34.907911250633,34.8032433397669,34.9065329077738,3866.67218874496,0.0,1.0
2017-06-06,40.33,40.3776,39.981,40.28,30094,34.7428546932507,34.7838603933102,34.4422036571004,34.6997814789025,34933.5433347616,0.0,1.0
2017-06-07,40.3505,40.655,40.3505,40.62,9919,34.7605147111335,35.022830586514,34.7605147111335,34.9926793364702,11514.1163134678,0.0,1.0
2017-06-08,40.85,41.08,40.82,40.87,5181,35.1908161224719,35.3889529084736,35.164972193863,35.2080454082112,6014.17850792184,0.0,1.0
2017-06-09,40.59,40.922,40.3615,40.84,2909,34.9668354078613,35.2528415511333,34.7699908182901,35.1822014796023,3376.80858512732,0.0,1.0
2017-06-12,40.3236,40.4207,40.21,40.42,5240,34.7373413218141,34.8209895040783,34.6394789788151,34.8203864790775,6082.6665472902,0.0,1.0
2017-06-13,41.25,41.3884,40.96,41.0,2977,35.5354018372574,35.6546284945732,35.2855771940379,35.3200357655165,3455.7439525349,0.0,1.0
2017-06-14,41.31,41.6,41.2601,41.59,12193,35.5870896944753,35.8369143376948,35.5441026265558,35.8282996948251,14153.8078647155,0.0,1.0
2017-06-15,40.97,41.0,40.8036,40.91,7295,35.2941918369076,35.3200357655165,35.1508441795568,35.2425039796897,8468.13978291639,0.0,1.0
2017-06-16,41.1,41.1,40.962,40.987,2456,35.4061821942129,35.4061821942129,35.2873001226119,35.3088367297859,2850.95974048563,0.0,1.0
2017-06-19,41.51,41.58,41.322,41.3454,20066,35.759382551868,35.8196850519555,35.5974272659188,35.6175855302338,23292.8982705964,0.0,1.0
2017-06-20,41.4228,41.51,41.32,41.4946,216704,35.6842628660448,35.759382551868,35.5957043373449,35.7461160018488,251553.086157247,0.0,1.0
2017-06-21,41.33,41.398,41.07,41.07,2113,35.6043189802145,35.6628985517281,35.3803382656039,35.3803382656039,2452.80046076797,0.0,1.0
2017-06-22,41.26,41.4,41.17,41.17,19455,35.5440164801271,35.664621480302,35.4664846943003,35.4664846943003,22583.6407781547,0.0,1.0
2017-06-23,41.25,41.25,40.9924,41.09,2621,35.5354018372574,35.5354018372574,35.3134886369356,35.3975675513432,3042.49408787168,0.0,1.0
2017-06-26,41.59,41.6,41.38,41.59,36392,35.8282996948251,35.8369143376948,35.6473921945627,35.8282996948251,42244.3513337757,0.0,1.0
2017-06-27,41.1226,41.3436,41.0842,41.28,2680,35.4256512870982,35.6160348945172,35.3925710584788,35.5612457658663,3110.98212724002,0.0,1.0
2017-06-28,41.2627,41.2627,40.921,40.96,4135,35.5463424337019,35.5463424337019,35.2519800868463,35.2855771940379,4799.96682691697,0.0,1.0
2017-06-29,40.72,40.88,40.6319,40.84,3079,35.0788257651666,35.2166600510808,35.0029307614851,35.1822014796023,3574.14700364628,0.0,1.0
2017-06-30,40.72,40.72,40.7,40.7,1930,35.0788257651666,35.0788257651666,35.0615964794273,35.0615964794273,2240.37145730345,0.0,1.0
2017-07-03,39.93,40.35,39.9,40.35,15039,34.3982689784652,34.76008397899,34.3724250498563,34.76008397899,17457.4851535681,0.0,1.0
2017-07-05,39.78,39.9,39.422,39.78,10802,34.2690493354206,34.3724250498563,33.9606451206876,34.2690493354206,12539.1152755398,0.0,1.0
2017-07-06,39.5493,39.85,39.49,39.82,19536,34.0703095244181,34.3293518355081,34.0192246922011,34.3035079068992,22677.6667305078,0.0,1.0
2017-07-07,39.6767,39.7507,39.39,39.5645,6182,34.1800600745773,34.2438084318126,33.9330782635047,34.0834037815799,7176.15354873051,0.0,1.0
2017-07-10,39.8398,39.8398,39.61,39.61,2660,34.3205648997811,34.3205648997811,34.1226004066368,34.1226004066368,3087.76584270837,0.0,1.0
2017-07-11,39.8,39.8,39.4758,39.74,8462,34.2862786211599,34.2862786211599,34.0069918993262,34.2345907639421,9822.8099853377,0.0,1.0
2017-07-12,39.9,39.9,39.58,39.68,5410,34.3724250498563,34.3724250498563,34.0967564780279,34.1829029067242,6280.00496580914,0.0,1.0
2017-07-13,40.0,40.025,39.826,40.0,1335,34.4585714785527,34.4801080857268,34.308676692621,34.4585714785527,1549.6869924871,0.0,1.0
2017-07-14,40.1,40.1,39.84,39.91,1660,34.544717907249,34.544717907249,34.3207371926385,34.3810396927259,1926.95161612628,0.0,1.0
2017-07-17,39.8,39.96,39.59,39.88,62509,34.2862786211599,34.4241129070741,34.1053711208975,34.355195764117,72561.3364894203,0.0,1.0
2017-07-18,40.1,40.1,39.8856,39.8856,8205,34.544717907249,34.544717907249,34.360019964124,34.360019964124,9524.48072910611,0.0,1.0
2017-07-19,40.38,40.5384,40.255,40.45,6718,34.7859279075989,34.922383850654,34.6782448717284,34.8462304076864,7798.34997417853,0.0,1.0
2017-07-20,40.37,40.46,40.35,40.35,1338,34.7773132647293,34.854845050556,34.76008397899,34.76008397899,1553.16943516684,0.0,1.0
2017-07-21,40.63,40.71,40.4044,40.7,14543,35.0012939793399,35.070211122297,34.8069476362008,35.0615964794273,16881.7212971834,0.0,1.0
2017-07-24,40.8081,40.89,40.77,40.77,19917,35.1547207688481,35.2252746939505,35.1218989795148,35.1218989795148,23119.9369508356,0.0,1.0
2017-07-25,41.19,41.19,40.81,41.06,516747,35.4837139800396,35.4837139800396,35.1563575509934,35.3717236227343,599847.269143619,0.0,1.0
2017-07-26,40.49,40.65,40.33,40.59,16562,34.8806889791649,35.0185232650791,34.7428546932507,34.9668354078613,19225.4052206527,0.0,1.0
2017-07-27,40.67,41.01,40.62,40.75,4623,35.0357525508184,35.3286504083861,34.9926793364702,35.1046696937755,5366.44416948903,0.0,1.0
2017-07-28,40.64,40.84,40.59,40.84,1809,35.0099086222095,35.1822014796023,34.9668354078613,35.1822014796023,2099.91293588701,0.0,1.0
2017-07-31,40.67,40.86,40.6,40.72,8657,35.0357525508184,35.1994307653415,34.9754500507309,35.0788257651666,10049.1687595212,0.0,1.0
2017-08-01,40.75,41.05,40.75,41.05,3519,35.1046696937755,35.3631089798647,35.1046696937755,35.3631089798647,4084.9052633424,0.0,1.0
2017-08-02,40.59,40.64,40.41,40.64,1394,34.9668354078613,35.0099086222095,34.8117718362078,35.0099086222095,1618.17503185544,0.0,1.0
2017-08-03,40.54,40.81,40.49,40.69,3135,34.9237621935131,35.1563575509934,34.8806889791649,35.0529818365577,3639.15260033487,0.0,1.0
2017-08-04,40.51,40.6,40.45,40.54,2219,34.8979182649042,34.9754500507309,34.8462304076864,34.9237621935131,2575.84676878567,0.0,1.0
2017-08-07,40.48,40.509,40.3878,40.45,2126,34.8720743362953,34.8970568006172,34.7926473290372,34.8462304076864,2467.89104571354,0.0,1.0
2017-08-08,40.454,40.5693,40.45,40.51,1935,34.8496762648342,34.9490030971212,34.8462304076864,34.8979182649042,2246.17552843636,0.0,1.0
2017-08-09,40.17,40.25,40.1001,40.1699,8144,34.6050204073365,34.6739375502936,34.5448040536777,34.6049342609078,9453.6710612846,0.0,1.0
2017-08-10,39.63,40.0348,39.5481,40.0348,5024,34.139829692376,34.488550435739,34.0692757672737,34.488550435739,5831.93067434846,0.0,1.0
2017-08-11,39.1,39.47,38.99,39.47,26318,33.6832536202852,34.0019954064618,33.5884925487192,34.0019954064618,30550.3088151876,0.0,1.0
2017-08-14,39.65,39.6644,39.43,39.43,2700,34.1570589781153,34.1694640638476,33.9675368349833,33.9675368349833,3134.19841177166,0.0,1.0
2017-08-15,39.89,39.89,39.79,39.8,1718,34.3638104069866,34.3638104069866,34.2776639782903,34.2862786211599,1994.27884126804,0.0,1.0
2017-08-16,40.24,40.24,40.122,40.24,1278,34.665322907424,34.665322907424,34.5636701215622,34.665322907424,1483.52058157192,0.0,1.0
2017-08-17,39.8651,40.31,39.8651,40.31,2370,34.3423599462412,34.7256254075114,34.3423599462412,34.7256254075114,2751.12971699957,0.0,1.0
2017-08-18,40.1387,40.1387,39.8398,39.95,1071,34.5780565751545,34.5780565751545,34.3205648997811,34.4154982642045,1243.23203666943,0.0,1.0
2017-08-21,39.8799,39.89,39.72,39.89,2074,34.3551096176883,34.3638104069866,34.2173614782028,34.3638104069866,2407.52870593127,0.0,1.0
2017-08-22,40.28,40.29,40.12,40.12,4408,34.6997814789025,34.7083961217722,34.5619471929883,34.5619471929883,5116.86911077389,0.0,1.0
2017-08-23,40.04,40.1,39.97,39.99,11268,34.4930300500312,34.544717907249,34.4327275499437,34.449956835683,13080.0547051271,0.0,1.0
2017-08-24,40.06,40.09,39.95,39.95,10041,34.5102593357705,34.5361032643794,34.4154982642045,34.4154982642045,11655.7356491108,0.0,1.0
2017-08-25,39.9499,39.9499,39.94,39.94,408,34.4154121177758,34.4154121177758,34.4068836213348,34.4068836213348,473.612204445495,0.0,1.0
2017-08-28,39.7306,39.96,39.661,39.96,1008,34.2264929996446,34.4241129070741,34.1665350852719,34.4241129070741,1170.10074039475,0.0,1.0
2017-08-29,39.86,39.9394,39.75,39.75,877,34.3379664783777,34.4063667427626,34.2432054068117,34.2432054068117,1018.0340767125,0.0,1.0
2017-08-30,39.98,39.98,39.98,39.98,279,34.4413421928134,34.4413421928134,34.4413421928134,34.4413421928134,323.867169216405,0.0,1.0
2017-08-31,40.62,40.65,40.29,40.31,3347,34.9926793364702,35.0185232650791,34.7083961217722,34.7256254075114,3885.24521637028,0.0,1.0
2017-09-01,41.12,41.51,41.09,41.09,18823,35.4234114799521,35.759382551868,35.3975675513432,35.3975675513432,21850.0061869548,0.0,1.0
2017-09-05,41.04,41.1,40.71,41.04,4519,35.354494336995,35.4061821942129,35.070211122297,35.354494336995,5245.7194899245,0.0,1.0
2017-09-06,41.26,41.3,41.21,41.21,1109,35.5440164801271,35.5784750516056,35.5009432657789,35.5009432657789,1287.34297727954,0.0,1.0
2017-09-07,41.75,41.75,41.68,41.68,3201,35.9661339807393,35.9661339807393,35.9058314806519,35.9058314806519,3715.7663392893,0.0,1.0
2017-09-08,41.54,41.81,41.54,41.81,1392,35.7852264804769,36.0178218379572,35.7852264804769,36.0178218379572,1615.85340340228,0.0,1.0
2017-09-11,41.95,41.95,41.82,41.83,1527,36.1384268381321,36.1384268381321,36.0264364808268,36.0350511236964,1772.56332399086,0.0,1.0
2017-09-12,41.94,41.94,41.63,41.63,3489,36.1298121952625,36.1298121952625,35.8627582663037,35.8627582663037,4050.08083654493,0.0,1.0
2017-09-13,41.64,41.92,41.64,41.92,589,35.8713729091733,36.1125829095232,35.8713729091733,36.1125829095232,683.719579456855,0.0,1.0
2017-09-14,41.8,41.82,41.61,41.82,1051,36.0092071950875,36.0264364808268,35.8455289805644,36.0264364808268,1220.01575213778,0.0,1.0
2017-09-15,42.0,42.0,41.93,41.93,2510,36.1815000524803,36.1815000524803,36.1211975523928,36.1211975523928,2913.64370872106,0.0,1.0
2017-09-18,41.9967,41.9967,41.9967,41.9967,58,36.1786572203333,36.1786572203333,36.1786572203333,36.1786572203333,67.3272251417616,0.0,1.0
2017-09-19,42.31,42.31,42.11,42.11,1116,36.4485539814391,36.4485539814391,36.2762611240463,36.2762611240463,1295.46867686562,0.0,1.0
2017-09-20,42.3548,42.51,41.981,42.51,2560,36.4871475814951,36.6208468388318,36.165132231028,36.6208468388318,2971.68442005016,0.0,1.0
2017-09-21,42.25,42.27,42.07,42.2,8945,36.3968661242212,36.4140954099605,36.2418025525678,36.3537929098731,10383.4832567769,0.0,1.0
2017-09-22,42.45,42.493,42.3,42.35,2124,36.569158981614,36.6062019459535,36.4399393385694,36.4830125529176,2465.56941726037,0.0,1.0
2017-09-25,41.92,42.24,41.82,42.23,5111,36.1125829095232,36.3882514813516,36.0264364808268,36.379636838482,5932.9215120611,0.0,1.0
2017-09-26,41.802,41.802,41.5039,41.5039,2308,36.0109301236615,36.0109301236615,35.7541276197175,35.7541276197175,2679.15923495148,0.0,1.0
2017-09-27,42.23,42.23,41.89,41.96,3303,36.379636838482,36.379636838482,36.0867389809143,36.1470414810017,3834.16939040066,0.0,1.0
2017-09-28,42.04,42.19,41.99,42.19,8715,36.2159586239588,36.3451782670034,36.1728854096107,36.3451782670034,10116.495984663,0.0,1.0
2017-09-29,42.6772,42.7499,42.25,42.39,2856,36.7648836676122,36.8275121212745,36.3968661242212,36.5174711243962,3315.28543111847,0.0,1.0
2017-10-02,42.58,42.6777,42.1,42.54,4308,36.6811493389193,36.7653143997557,36.2676464811767,36.6466907674408,5000.78768811567,0.0,1.0
2017-10-03,42.55,42.556,42.4834,42.4834,5060,36.6553054103104,36.6604741960322,36.5979318887986,36.5979318887986,5873.71998650541,0.0,1.0
2017-10-04,42.66,42.88,42.641,42.66,5317,36.7500664818764,36.9395886250085,36.7336986604241,36.7500664818764,6172.04924273701,0.0,1.0
2017-10-05,42.75,42.82,42.64,42.64,1318,36.8275982677032,36.8879007677906,36.7328371961371,36.7328371961371,1529.9531506352,0.0,1.0
2017-10-06,42.08,42.2,42.01,42.2,2987,36.2504171954374,36.3537929098731,36.1901146953499,36.3537929098731,3467.35209480072,0.0,1.0
2017-10-09,42.02,42.04,41.7598,42.04,5538,36.1987293382196,36.2159586239588,35.9745763307516,36.2159586239588,6428.58918681165,0.0,1.0
2017-10-10,42.16,42.3123,42.121,42.121,2272,36.3193343383945,36.4505353492991,36.2857372312029,36.2857372312029,2637.36992279452,0.0,1.0
2017-10-11,42.18,42.18,41.99,42.1,4999,36.3365636241338,36.3365636241338,36.1728854096107,36.2676464811767,5802.9103186839,0.0,1.0
2017-10-12,42.18,42.18,42.18,42.18,9,36.3365636241338,36.3365636241338,36.3365636241338,36.3365636241338,10.4473280392389,0.0,1.0
2017-10-13,42.2,42.38,42.2,42.22,2227,36.3537929098731,36.5088564815265,36.3537929098731,36.3710221956123,2585.13328259833,0.0,1.0
2017-10-16,42.32,42.341,42.255,42.28,5334,36.4571686243087,36.475259374335,36.4011734456561,36.4227100528302,6191.78308458891,0.0,1.0
2017-10-17,42.15,42.15,42.0498,42.15,1909,36.3107196955249,36.3107196955249,36.2244009739711,36.3107196955249,2215.99435854522,0.0,1.0
2017-10-18,42.05,42.0608,42.045,42.045,1526,36.2245732668285,36.2338770811277,36.2202659453937,36.2202659453937,1771.40250976428,0.0,1.0
2017-10-19,42.15,42.15,41.715,41.9,1437,36.3107196955249,36.3107196955249,35.9359827306956,36.0953536237839,1668.09004359847,0.0,1.0
2017-10-20,42.18,42.32,42.162,42.18,28741,36.3365636241338,36.4571686243087,36.3210572669684,36.3365636241338,33362.961686196,0.0,1.0
2017-10-23,42.25,42.3799,42.22,42.22,789,36.3968661242212,36.5087703350978,36.3710221956123,36.3710221956123,915.882424773275,0.0,1.0
2017-10-24,42.08,42.15,42.072,42.13,1087,36.2504171954374,36.3107196955249,36.2435254811417,36.2934904097856,1261.80506429474,0.0,1.0
2017-10-25,41.66,41.735,41.66,41.735,999,35.8886021949126,35.9532120164349,35.8886021949126,35.9532120164349,1159.65341235551,0.0,1.0
2017-10-26,41.89,41.99,41.735,41.99,1013,36.0867389809143,36.1728854096107,35.9532120164349,36.1728854096107,1175.90481152766,0.0,1.0
2017-10-27,42.03,42.13,42.03,42.13,824,36.2073439810892,36.2934904097856,36.2073439810892,36.2934904097856,956.510922703648,0.0,1.0
2017-10-30,41.82,41.9664,41.7505,41.88,4234,36.0264364808268,36.1525548524383,35.9665647128828,36.0781243380446,4914.8874353486,0.0,1.0
2017-10-31,42.56,42.829,42.22,42.22,27128,36.66392005318,36.8956539463733,36.3710221956123,36.3710221956123,31490.5683387191,0.0,1.0
2017-11-01,43.25,43.459,43.08,43.08,6520,37.2583304111851,37.4383764471605,37.1118814824012,37.1118814824012,7568.50875731526,0.0,1.0
2017-11-02,43.106,43.19,43.0,43.05,4239,37.1342795538623,37.2066425539672,37.0429643394441,37.0860375537923,4920.6915064815,0.0,1.0
2017-11-03,43.046,43.1299,42.7188,42.99,1385,37.0825916966444,37.1548685503207,36.8007205819499,37.0343496965745,1607.72770381621,0.0,1.0
2017-11-06,43.406,43.5,43.2935,43.43,3418,37.3927188399514,37.473696482926,37.295804107668,37.4133939828385,3967.66302645761,0.0,1.0
2017-11-07,43.54,43.705,43.372,43.62,4205,37.5081550544046,37.6502966617536,37.3634290541946,37.5770721973617,4881.22382277771,0.0,1.0
2017-11-08,44.095,44.15,43.8416,43.95,11494,37.9862677336695,38.0336482694525,37.7679726833529,37.8613554120597,13342.3987203346,0.0,1.0
2017-11-09,43.91,43.99,43.839,43.89,1126,37.8268968405812,37.8958139835383,37.7657328762067,37.8096675548419,1307.07681913144,0.0,1.0
2017-11-10,44.03,44.15,43.92,44.15,3356,37.9302725550168,38.0336482694525,37.8355114834508,38.0336482694525,3895.69254440952,0.0,1.0
2017-11-13,43.99,43.99,43.4911,43.85,69150,37.8958139835383,37.8958139835383,37.466029450772,37.7752089833634,80270.303768152,0.0,1.0
2017-11-14,43.76,44.05,43.5914,44.05,1740,37.6976771975366,37.9475018407561,37.5524343187545,37.9475018407561,2019.81675425285,0.0,1.0
2017-11-15,43.7,43.94,43.4453,43.4453,3302,37.6459893403188,37.8527407691901,37.4265743864291,37.4265743864291,3833.00857617408,0.0,1.0
2017-11-16,44.22,44.22,43.84,43.84,3148,38.09395076954,38.09395076954,37.7665943404937,37.7665943404937,3654.24318528044,0.0,1.0
2017-11-17,43.99,44.0299,43.8974,43.9525,4299,37.8958139835383,37.9301864085881,37.8160423905654,37.8635090727771,4990.34036007643,0.0,1.0
2017-11-20,44.503,44.6799,44.371,44.61,12000,38.3377451627507,38.4901381951146,38.2240318768715,38.4299218414559,13929.7707189852,0.0,1.0
2017-11-21,44.8184,44.91,44.7,44.81,6399,38.6094509988591,38.688361127545,38.5074536272826,38.6022146988486,7428.05023589884,0.0,1.0
2017-11-22,44.8581,44.941,44.72,44.88,3712,38.6436511310516,38.7150665204409,38.5246829130219,38.6625171989361,4308.94240907274,0.0,1.0
2017-11-24,45.1,45.12,44.9433,44.99,20142,38.8520393420681,38.8692686278074,38.7170478883009,38.7572782705021,23381.1201518166,0.0,1.0
2017-11-27,44.8542,45.33,44.701,45.33,8856,38.6402914203324,39.0501761280698,38.5083150915696,39.0501761280698,10280.1707906111,0.0,1.0
2017-11-28,44.99,44.99,44.85,44.86,4781,38.7572782705021,38.7572782705021,38.6366732703272,38.6452879131968,5549.85281728901,0.0,1.0
2017-11-29,45.04,45.12,44.76,45.12,29876,38.8003514848503,38.8692686278074,38.5591414845004,38.8692686278074,34680.4858333667,0.0,1.0
2017-11-30,44.75,44.93,44.62,44.62,3154,38.5505268416308,38.7055904132843,38.4385364843255,38.4385364843255,3661.20807063993,0.0,1.0
2017-12-01,44.9,45.18,44.63,44.86,3635,38.6797464846754,38.9209564850252,38.4471511271951,38.6452879131968,4219.55971362592,0.0,1.0
2017-12-04,44.68,45.22,44.68,45.21,2474,38.4902243415433,38.9554150565038,38.4902243415433,38.9468004136341,2871.85439656411,0.0,1.0
2017-12-05,44.95,45.5,44.531,44.62,4391,38.7228196990236,39.1966250568536,38.3618661627857,38.4385364843255,5097.13526892198,0.0,1.0
2017-12-06,44.12,44.53,44.12,44.53,1528,38.0078043408436,38.3610046984987,38.0078043408436,38.3610046984987,1773.72413821744,0.0,1.0
2017-12-07,44.95,44.95,44.625,44.63,6375,38.7228196990236,38.7228196990236,38.4428438057603,38.4471511271951,7400.19069446086,0.0,1.0
2017-12-08,45.38,45.56,45.28,45.33,56030,39.093249342418,39.2483129140715,39.0071029137216,39.0501761280698,65040.4211153949,0.0,1.0
2017-12-11,45.91,46.08,45.83,45.83,7267,39.5498254145088,39.6962743432927,39.4809082715517,39.4809082715517,8435.6369845721,0.0,1.0
2017-12-12,45.69,46.01,45.56,46.01,4775,39.3603032713768,39.6359718432052,39.2483129140715,39.6359718432052,5542.88793192951,0.0,1.0
2017-12-13,46.57,47.3,46.2,47.3,8748,40.1183918439049,40.7472607733885,39.7996500577283,40.7472607733885,10154.8028541402,0.0,1.0
2017-12-14,46.46,46.59,46.27,46.5,8383,40.0236307723389,40.1356211296442,39.8599525578158,40.0580893438175,9731.10566143772,0.0,1.0
2017-12-15,46.74,47.78,46.61,46.8,10047,40.2648407726888,41.1607636311312,40.1528504153835,40.3165286299066,11662.7005344703,0.0,1.0
2017-12-18,46.32,47.81,45.9,46.65,199118,40.830822809224,42.144249536032,40.4605951412647,41.1217159769063,225886.845413177,1.077,1.0
2017-12-19,46.18,46.26,46.06,46.16,19862,40.7074135865709,40.7779331423727,40.6016342528683,40.6897836976205,22532.189574004,0.0,1.0
2017-12-20,46.23,46.62,46.23,46.47,380231,40.751488308947,41.0952711434806,40.751488308947,40.9630469763523,431348.150937121,0.0,1.0
2017-12-21,46.54,46.94,46.51,46.63,109720,41.0247515876789,41.3773493666877,40.9983067542532,41.1040860879559,124470.438025361,0.0,1.0
2017-12-22,46.07,46.43,46.01,46.43,10892,40.6104491973435,40.9277871984514,40.5575595304922,40.9277871984514,12356.2888349638,0.0,1.0
2017-12-26,46.21,46.22,46.14,46.15,5649,40.7338584199966,40.7426733644718,40.67215380867,40.6809687531453,6408.43514769652,0.0,1.0
2017-12-27,46.42,46.45,46.19,46.19,3382,40.9189722539762,40.9454170874019,40.7162285310461,40.7162285310461,3836.66625411748,0.0,1.0
2017-12-28,46.56,46.69,46.5,46.69,2439,41.0423814766293,41.1569757548072,40.989491809778,41.1569757548072,2766.89207385941,0.0,1.0
2017-12-29,46.65,46.81,46.55,46.81,7349,41.1217159769063,41.2627550885098,41.0335665321541,41.2627550885098,8336.97820860714,0.0,1.0
2018-01-02,46.2,46.42,45.01,45.01,8502,40.7250434755214,40.9189722539762,39.67606508297,39.67606508297,9644.98417874239,0.0,1.0
2018-01-03,46.3,46.37,46.19,46.29,19432,40.8131929202736,40.8748975316001,40.7162285310461,40.8043779757983,22044.381623303,0.0,1.0
2018-01-04,46.15,46.31,46.11,46.31,8319,40.6809687531453,40.8220078647488,40.6457089752444,40.8220078647488,9437.38219042084,0.0,1.0
2018-01-05,46.39,46.39,46.15,46.15,11660,40.8925274205506,40.8925274205506,40.6809687531453,40.6809687531453,13227.5365236575,0.0,1.0
2018-01-08,46.15,46.3,46.08,46.3,11912,40.6809687531453,40.8131929202736,40.6192641418187,40.8131929202736,13513.4146715102,0.0,1.0
2018-01-09,46.47,46.47,46.09,46.09,16540,40.9630469763523,40.9630469763523,40.6280790862939,40.6280790862939,18763.5895455657,0.0,1.0
2018-01-10,46.25,46.3,46.03,46.04,5852,40.7691181978975,40.8131929202736,40.5751894194426,40.5840043639178,6638.72587791114,0.0,1.0
2018-01-11,46.49,46.49,46.25,46.37,9590,40.9806768653028,40.9806768653028,40.7691181978975,40.8748975316001,10879.2517377252,0.0,1.0
2018-01-12,46.71,46.77,46.4,46.5,10194,41.1746056437576,41.227495310609,40.9013423650258,40.989491809778,11564.4517428958,0.0,1.0
2018-01-16,47.51,47.81,47.34,47.66,13378,41.8798012017753,42.144249536032,41.7299471456966,42.0120253689036,15176.4994522719,0.0,1.0
2018-01-17,48.26,48.33,47.67,47.67,8228,42.5409220374169,42.6026266487434,42.0208403133789,42.0208403133789,9334.1484148074,0.0,1.0
2018-01-18,48.28,48.29,48.17,48.25,1772,42.5585519263673,42.5673668708426,42.4615875371399,42.5321070929417,2010.22253172566,0.0,1.0
2018-01-19,48.65,48.65,48.32,48.32,38193,42.8847048719505,42.8847048719505,42.5938117042682,42.5938117042682,43327.5559560937,0.0,1.0
2018-01-22,49.52,49.52,48.82,49.03,25627,43.6516050412948,43.6516050412948,43.0345589280293,43.2196727620089,29072.2194246802,0.0,1.0
2018-01-23,49.67,49.88,49.57,49.6,18682,43.7838292084231,43.9689430424027,43.6956797636709,43.7221245970965,21193.553802313,0.0,1.0
2018-01-24,49.98,50.18,49.75,50.05,8459,44.0570924871549,44.2333913766593,43.8543487642248,44.1187970984815,9596.20338367231,0.0,1.0
2018-01-25,49.63,49.93,49.56,49.85,21252,43.7485694305222,44.0130177647788,43.6868648191956,43.9424982089771,24109.057135572,0.0,1.0
2018-01-26,49.43,50.08,49.4,49.86,25195,43.5722705410178,44.1452419319071,43.5458257075921,43.9513131534523,28582.14259979,0.0,1.0
2018-01-29,49.05,49.32,48.91,49.07,10356,43.2373026509594,43.4753061517903,43.1138934283063,43.2549325399098,11748.2305522296,0.0,1.0
2018-01-30,48.86,49.0,48.72,48.72,23145,43.0698187059302,43.1932279285833,42.9464094832771,42.9464094832771,26256.5465557507,0.0,1.0
2018-01-31,49.02,49.34,48.96,49.02,55429,43.2108578175337,43.4929360407408,43.1579681506824,43.2108578175337,62880.7137195381,0.0,1.0
2018-02-01,49.43,49.54,49.03,49.03,6400,43.5722705410178,43.6692349302452,43.2196727620089,43.2196727620089,7260.39740578115,0.0,1.0
2018-02-02,48.09,49.03,48.04,49.03,12888,42.3910679813381,43.2196727620089,42.346993258962,43.2196727620089,14620.6252758918,0.0,1.0
2018-02-05,46.72,48.18,46.65,47.82,14935,41.1834205882329,42.4704024816151,41.1217159769063,42.1530644805072,16942.8180086471,0.0,1.0
2018-02-06,47.25,47.39,45.68,45.98,17362,41.6506126454196,41.7740218680727,40.2666663628099,40.5311146970665,19696.0968373707,0.0,1.0
2018-02-07,46.85,47.66,46.83,47.45,13401,41.2980148664107,42.0120253689036,41.2803849774603,41.826911534924,15202.591505449,0.0,1.0
2018-02-08,45.83,47.16,45.46,47.16,10293,40.3988905299382,41.5712781451426,40.072737584355,41.5712781451426,11676.7610152665,0.0,1.0
2018-02-09,45.29,45.81,44.24,45.78,30067,39.9228835282762,40.3812606409877,38.997314358378,40.3548158075621,34109.120124941,0.0,1.0
2018-02-12,45.65,45.94,45.12,45.35,8334,40.2402215293842,40.4958549191656,39.7730294721975,39.9757731951276,9454.39874684065,0.0,1.0
2018-02-13,46.08,46.08,45.58,45.58,7159,40.6192641418187,40.6192641418187,40.1785169180577,40.1785169180577,8121.43516062301,0.0,1.0
2018-02-14,47.06,47.06,45.85,45.85,12559,41.4831287003904,41.4831287003904,40.4165204188886,40.4165204188886,14247.3954717509,0.0,1.0
2018-02-15,47.61,47.61,47.25,47.4,5640,41.9679506465275,41.9679506465275,41.6506126454196,41.7828368125479,6398.22521384465,0.0,1.0
2018-02-16,47.77,47.8,47.29,47.54,5320,42.1089897581311,42.1354345915567,41.6858724233205,41.906246035201,6035.20534355558,0.0,1.0
2018-02-20,47.89,48.03,47.27,47.27,19614,42.2147690918337,42.3381783144868,41.66824253437,41.66824253437,22250.8491745299,0.0,1.0
2018-02-21,47.97,48.17,47.71,47.73,9910,42.2852886476355,42.4615875371399,42.0561000912797,42.0737299802302,11242.2716080143,0.0,1.0
2018-02-22,47.14,47.649,47.02,47.4,6732,41.5536482561921,42.0023289299809,41.4478689224895,41.7828368125479,7637.03052120606,0.0,1.0
2018-02-23,47.68,47.88,47.41,47.74,2884,42.0296552578541,42.2059541473585,41.7916517570231,42.0825449247054,3271.71658098013,0.0,1.0
2018-02-26,47.77,47.89,47.66,47.78,4298,42.1089897581311,42.2147690918337,42.0120253689036,42.1178047026063,4875.8106328199,0.0,1.0
2018-02-27,47.08,47.69,47.04,47.56,4239,41.5007585893408,42.0384702023293,41.4654988114399,41.9238759241514,4808.87884423536,0.0,1.0
2018-02-28,46.69,47.11,46.69,47.08,40572,41.1569757548072,41.5272034227665,41.1569757548072,41.5007585893408,46026.3818042739,0.0,1.0
2018-03-01,46.02,46.54,45.83,46.54,12133,40.5663744749674,41.0247515876789,40.3988905299382,41.0247515876789,13764.1252694285,0.0,1.0
2018-03-02,46.19,46.2,45.59,45.6,7048,40.7162285310461,40.7250434755214,40.1873318625329,40.1961468070081,7995.5126431165,0.0,1.0
2018-03-05,46.12,46.14,45.48,45.51,7573,40.6545239197196,40.67215380867,40.0903674733054,40.1168123067311,8591.09211780948,0.0,1.0
2018-03-06,46.6,46.69,46.39,46.49,5853,41.0776412545302,41.1569757548072,40.8925274205506,40.9806768653028,6639.8603150058,0.0,1.0
2018-03-07,46.41,46.61,46.24,46.25,2790,40.910157309501,41.0864561990054,40.7603032534222,40.7691181978975,3165.07949408272,0.0,1.0
2018-03-08,47.76,47.84,47.25,47.25,18843,42.1001748136558,42.1706943694576,41.6506126454196,41.6506126454196,21376.1981745523,0.0,1.0
2018-03-09,48.65,48.68,48.11,48.11,26041,42.8847048719505,42.9111497053762,42.4086978702886,42.4086978702886,29541.8763818667,0.0,1.0
2018-03-12,48.8,48.85,48.66,48.85,8695,43.0169290390788,43.0610037614549,42.8935198164257,43.0610037614549,9863.9305380105,0.0,1.0
2018-03-13,47.95,48.58,47.92,48.58,5084,42.2676587586851,42.823000260624,42.2412139252594,42.823000260624,5767.4781892174,0.0,1.0
2018-03-14,47.63,47.92,47.63,47.92,6366,41.985580535478,42.2412139252594,41.985580535478,42.2412139252594,7221.82654456294,0.0,1.0
2018-03-15,47.65,48.17,47.65,47.78,24695,42.0032104244284,42.4615875371399,42.0032104244284,42.1178047026063,28014.9240524634,0.0,1.0
2018-03-16,47.57,47.8,47.56,47.8,5013,41.9326908686267,42.1354345915567,41.9238759241514,42.1354345915567,5686.93315549701,0.0,1.0
2018-03-19,47.42,47.58,47.3,47.3,4663,41.8004667014983,41.9415058131019,41.6946873677957,41.6946873677957,5289.88017236837,0.0,1.0
2018-03-20,47.42,47.58,47.36,47.42,6805,41.8004667014983,41.9415058131019,41.747577034647,41.8004667014983,7719.84442911575,0.0,1.0
2018-03-21,47.25,47.45,47.07,47.45,1646,41.6506126454196,41.826911534924,41.4919436448656,41.826911534924,1867.28345779934,0.0,1.0
2018-03-22,46.02,46.66,46.02,46.52,9474,40.5663744749674,41.1305309213815,40.5663744749674,41.0071216987284,10747.6570347454,0.0,1.0
2018-03-23,45.13,46.09,45.13,45.65,6632,39.7818444166727,40.6280790862939,39.7818444166727,40.2402215293842,7523.58681174072,0.0,1.0
2018-03-26,46.24,46.26,45.7,45.88,3827,40.7603032534222,40.7779331423727,40.2842962517603,40.4429652523143,4341.4907612382,0.0,1.0
2018-03-27,45.96,46.9,45.89,46.57,4239,40.5134848081161,41.3420895887868,40.4517801967895,41.0511964211045,4808.87884423536,0.0,1.0
2018-03-28,45.42,45.67,45.25,45.67,12337,40.0374778064541,40.2578514183346,39.8876237503754,40.2578514183346,13995.5504367378,0.0,1.0
2018-03-29,46.05,46.38,45.49,45.49,4308,40.592819308393,40.8837124760753,40.0991824177807,40.0991824177807,4887.15500376644,0.0,1.0
2018-04-02,45.11,46.5,45.11,46.38,3061,39.7642145277223,40.989491809778,39.7642145277223,40.8837124760753,3472.51194673376,0.0,1.0
2018-04-03,45.47,45.58,45.17,45.37,3307,40.0815525288302,40.1785169180577,39.8171041945736,39.993403084078,3751.58347201848,0.0,1.0
2018-04-04,45.45,45.45,44.37,44.37,4805,40.0639226398798,40.0639226398798,39.1119086365559,39.1119086365559,5450.97023980913,0.0,1.0
2018-04-05,45.53,45.98,45.51,45.75,8310,40.1344421956816,40.5311146970665,40.1168123067311,40.3283709741364,9427.17225656895,0.0,1.0
2018-04-06,44.83,45.6,44.71,45.6,2951,39.5173960824161,40.1961468070081,39.4116167487134,40.1961468070081,3347.7238663219,0.0,1.0
2018-04-09,45.55,45.57,45.34,45.34,156440,40.152072084632,40.1697019735824,39.9669582506524,39.9669582506524,177471.339087563,0.0,1.0
2018-04-10,46.18,46.26,45.0,46.04,528579,40.7074135865709,40.7779331423727,39.6672501384948,40.5840043639178,599639.62505475,0.0,1.0
2018-04-11,46.05,46.16,46.05,46.15,2676,40.592819308393,40.6897836976205,40.592819308393,40.6809687531453,3035.75366529225,0.0,1.0
2018-04-12,46.74,46.74,46.61,46.61,1964,41.2010504771833,41.2010504771833,41.0864561990054,41.0864561990054,2228.03445389909,0.0,1.0
2018-04-13,47.02,47.02,47.02,47.02,1042,41.4478689224895,41.4478689224895,41.4478689224895,41.4478689224895,1182.08345262874,0.0,1.0
2018-04-16,47.3,47.3,46.75,46.75,5349,41.6946873677957,41.6946873677957,41.2098654216585,41.2098654216585,6068.10401930053,0.0,1.0
2018-04-17,47.51,47.69,47.43,47.43,3389,41.8798012017753,42.0384702023293,41.8092816459735,41.8092816459735,3844.60731378005,0.0,1.0
2018-04-18,48.27,48.34,47.7,47.7,4210,42.5497369818921,42.6114415932187,42.0472851468045,42.0472851468045,4775.98016849042,0.0,1.0
2018-04-19,47.88,48.17,47.78,48.17,23954,42.2059541473585,42.4615875371399,42.1178047026063,42.4615875371399,27174.3061653253,0.0,1.0
2018-04-20,47.63,47.79,47.53,47.79,7298,41.985580535478,42.1266196470815,41.8974310907258,42.1266196470815,8279.12191677982,0.0,1.0
2018-04-23,47.92,47.92,47.65,47.65,3462,42.2412139252594,42.2412139252594,42.0032104244284,42.0032104244284,3927.42122168974,0.0,1.0
2018-04-24,47.33,47.77,47.06,47.71,6607,41.7211322012213,42.1089897581311,41.4831287003904,42.0561000912797,7495.2258843744,0.0,1.0
2018-04-25,46.84,47.07,46.51,47.07,2018,41.2891999219355,41.4919436448656,40.9983067542532,41.4919436448656,2289.29405701037,0.0,1.0
2018-04-26,46.73,46.94,46.64,46.71,11925,41.1922355327081,41.3773493666877,41.1129010324311,41.1746056437576,13528.1623537407,0.0,1.0
2018-04-27,46.91,46.91,46.54,46.76,6877,41.3509045332621,41.3509045332621,41.0247515876789,41.2186803661337,7801.52389993077,0.0,1.0
2018-04-30,46.83,47.18,46.76,46.76,3417,41.2803849774603,41.588908034093,41.2186803661337,41.2186803661337,3876.37155243034,0.0,1.0
2018-05-01,47.03,47.03,46.74,46.74,1997,41.4566838669647,41.4566838669647,41.2010504771833,41.2010504771833,2265.47087802265,0.0,1.0
2018-05-02,47.73,47.9,47.52,47.6,1805,42.0737299802302,42.2235840363089,41.8886161462505,41.9591357020523,2047.65895584922,0.0,1.0
2018-05-03,47.56,47.67,47.23,47.62,1561,41.9238759241514,42.0208403133789,41.6329827564691,41.9767655910028,1770.85630475381,0.0,1.0
2018-05-04,47.75,47.92,47.45,47.45,3233,42.0913598691806,42.2412139252594,41.826911534924,41.826911534924,3667.63512701414,0.0,1.0
2018-05-07,47.67,47.86,47.61,47.86,2475,42.0208403133789,42.1883242584081,41.9679506465275,42.1883242584081,2807.73180926693,0.0,1.0
2018-05-08,47.46,47.58,47.31,47.31,2964,41.8357264793992,41.9415058131019,41.7035023122709,41.7035023122709,3362.4715485524,0.0,1.0
2018-05-09,47.63,47.64,47.39,47.45,7543,41.985580535478,41.9943954799532,41.7740218680727,41.826911534924,8557.05900496988,0.0,1.0
2018-05-10,48.39,48.5,47.73,47.73,4093,42.6555163155948,42.7524807048222,42.0737299802302,42.0737299802302,4643.25102841598,0.0,1.0
2018-05-11,48.45,48.9,48.45,48.66,11047,42.7084059824461,43.1050784838311,42.7084059824461,42.8935198164257,12532.1265846351,0.0,1.0
2018-05-14,49.52,49.52,48.43,48.52,71313,43.6516050412948,43.6516050412948,42.6907760934957,42.7701105937726,80900.1125310111,0.0,1.0
2018-05-15,49.0,49.9,48.5,49.75,55503,43.1932279285833,43.9865729313532,42.7524807048222,43.8543487642248,62964.6620645424,0.0,1.0
2018-05-16,49.31,49.49,49.12,49.12,29601,43.4664912073151,43.6251602078691,43.2990072622859,43.2990072622859,33580.4724388325,0.0,1.0
2018-05-17,49.47,49.73,49.43,49.5,32293,43.6075303189186,43.8367188752744,43.5722705410178,43.6339751523443,36634.3770976392,0.0,1.0
2018-05-18,49.35,49.54,49.19,49.43,9957,43.501750985216,43.6692349302452,43.3607118736125,43.5722705410178,11295.590151463,0.0,1.0
2018-05-21,50.29,50.35,49.78,49.78,26635,44.3303557658868,44.3832454327381,43.8807935976505,43.8807935976505,30215.7320160908,0.0,1.0
2018-05-22,50.0,50.25,50.0,50.25,22445,44.0747223761054,44.2950959879859,44.0747223761054,44.2950959879859,25462.4405894934,0.0,1.0
2018-05-23,49.55,50.32,49.06,50.32,18769,43.6780498747204,44.3568005993124,43.2461175954346,44.3568005993124,21292.2498295479,0.0,1.0
2018-05-24,49.71,49.75,49.4078,49.75,8737,43.819088986324,43.8543487642248,43.5527013642828,43.8543487642248,9911.57689598592,0.0,1.0
2018-05-25,49.86,50.0,49.61,49.84,8537,43.9513131534523,44.0747223761054,43.7309395415717,43.9336832645018,9684.68947705526,0.0,1.0
2018-05-29,49.35,49.78,49.32,49.5,30724,43.501750985216,43.8807935976505,43.4753061517903,43.6339751523443,34854.4452961281,0.0,1.0
2018-05-30,49.6002,50.0001,49.09,49.3,9555,43.722300895986,44.0748105255501,43.2725624288603,43.4576762628399,10839.5464394123,0.0,1.0
2018-05-31,49.84,49.94,49.54,49.64,110713,43.9336832645018,44.021832709254,43.6692349302452,43.7573843749974,125596.934060351,0.0,1.0
2018-06-01,49.42,49.7,48.94,49.32,20130,43.5634555965425,43.8102740418487,43.1403382617319,43.4753061517903,22836.2187153711,0.0,1.0
2018-06-04,49.12,49.62,49.04,49.27,7184,43.2990072622859,43.739754486047,43.2284877064841,43.4312314294142,8149.79608798935,0.0,1.0
2018-06-05,48.28,49.05,48.26,48.95,5244,42.5585519263673,43.2373026509594,42.5409220374169,43.1491532062072,5948.98812436194,0.0,1.0
2018-06-06,48.8,48.89,48.5,48.5,4267,43.0169290390788,43.0962635393558,42.7524807048222,42.7524807048222,4840.64308288566,0.0,1.0
2018-06-07,48.67,48.94,48.2,48.9,7174,42.902334760901,43.1403382617319,42.4880323705656,43.1050784838311,8138.45171704281,0.0,1.0
2018-06-08,48.22,48.64,48.18,48.29,14753,42.505662259516,42.8758899274753,42.4704024816151,42.5673668708426,16736.3504574202,0.0,1.0
2018-06-11,48.88,49.03,48.3,48.3,7633,43.0874485948806,43.2196727620089,42.5761818153178,42.5761818153178,8659.15834348868,0.0,1.0
2018-06-12,49.0,49.37,48.78,48.9,12936,43.1932279285833,43.5193808741664,42.9992991501284,43.1050784838311,14675.0782564351,0.0,1.0
2018-06-13,48.19,49.03,48.19,48.86,6441,42.4792174260904,43.2196727620089,42.4792174260904,43.0698187059302,7306.90932666193,0.0,1.0
2018-06-14,48.52,48.79,48.41,48.52,4449,42.7701105937726,43.0081140946036,42.6731462045452,42.7701105937726,5047.11063411256,0.0,1.0
2018-06-15,47.68,48.12,47.52,48.0,7075,42.0296552578541,42.4175128147638,41.8886161462505,42.3117334810612,8026.14244467213,0.0,1.0
2018-06-18,47.9,48.26,47.53,47.53,13733,42.2235840363089,42.5409220374169,41.8974310907258,41.8974310907258,15579.2246208739,0.0,1.0
2018-06-19,47.26,47.69,47.01,47.35,11132,41.6594275898948,42.0384702023293,41.4390539780143,41.7387620901718,12628.5537376806,0.0,1.0
2018-06-20,47.72,47.9,47.57,47.58,5960,42.064915035755,42.2235840363089,41.9326908686267,41.9415058131019,6761.24508413369,0.0,1.0
2018-06-21,47.55,47.61,47.25,47.5,7501,41.9150609796762,41.9679506465275,41.6506126454196,41.8709862573001,8509.41264699445,0.0,1.0
2018-06-22,47.52,47.82,47.27,47.82,11815,41.8886161462505,42.1530644805072,41.66824253437,42.1530644805072,13403.3742733288,0.0,1.0
2018-06-25,46.29,47.13,46.04,47.0,7756,40.8043779757983,41.5448333117169,40.5840043639178,41.430239033539,8798.69410613105,0.0,1.0
2018-06-26,46.11,46.48,46.0,46.23,14896,40.6457089752444,40.9718619208275,40.5487445860169,40.751488308947,16898.5749619556,0.0,1.0
2018-06-27,45.54,46.59,45.31,46.39,11841,40.1432571401568,41.068826310055,39.9405134172267,40.8925274205506,13432.8696377898,0.0,1.0
2018-06-28,45.39,45.44,45.0,45.07,15766,40.0110329730285,40.0551076954046,39.6672501384948,39.7289547498214,17885.535234304,0.0,1.0
2018-06-29,45.85,46.07,45.67,45.67,114388,40.4165204188886,40.6104491973435,40.2578514183346,40.2578514183346,129765.990383202,0.0,1.0
2018-07-02,44.36,45.0,44.09,44.8,28951,39.1030936920807,39.6672501384948,38.8650901912497,39.4909512489904,32843.0883273078,0.0,1.0
2018-07-03,44.0,44.31,43.54,44.25,15167,38.7857556909727,39.0590189697046,38.3802682451126,39.0061293028533,17206.0074146067,0.0,1.0
2018-07-05,44.0,44.0,43.75,43.81,22328,38.7857556909727,38.7857556909727,38.5653820790922,38.6182717459435,25329.711449419,0.0,1.0
2018-07-06,44.64,44.72,44.09,44.09,26733,39.3499121373869,39.4204316931886,38.8650901912497,38.8650901912497,30326.9068513668,0.0,1.0
2018-07-09,45.44,45.54,45.11,45.11,44469,40.0551076954046,40.1432571401568,39.7642145277223,39.7642145277223,50447.2831621378,0.0,1.0
2018-07-10,45.71,45.76,45.65,45.73,4177,40.2931111962355,40.3371859186116,40.2402215293842,40.310741085186,4738.54374436686,0.0,1.0
2018-07-11,45.19,45.45,45.19,45.42,6786,39.834734083524,40.0639226398798,39.834734083524,40.0374778064541,7698.29012431734,0.0,1.0
2018-07-12,45.93,46.03,45.52,45.52,8452,40.4870399746904,40.5751894194426,40.1256272512063,40.1256272512063,9588.26232400973,0.0,1.0
2018-07-13,46.09,46.15,45.8,46.03,7479,40.6280790862939,40.6809687531453,40.3724456965125,40.5751894194426,8484.45503091208,0.0,1.0
2018-07-16,46.31,46.32,46.15,46.15,5066,40.8220078647488,40.830822809224,40.6809687531453,40.6809687531453,5747.05832151364,0.0,1.0
2018-07-17,46.14,46.21,45.85,45.85,3715,40.67215380867,40.7338584199966,40.4165204188886,40.4165204188886,4214.43380663703,0.0,1.0
2018-07-18,46.08,46.08,45.87,45.96,3347,40.6192641418187,40.6192641418187,40.4341503078391,40.5134848081161,3796.96095580461,0.0,1.0
2018-07-19,45.87,45.87,45.7,45.8,5190,40.4341503078391,40.4341503078391,40.2842962517603,40.3724456965125,5887.72852125065,0.0,1.0
2018-07-20,46.14,46.16,45.86,46.0,10351,40.67215380867,40.6897836976205,40.4253353633638,40.5487445860169,11742.5583667564,0.0,1.0
2018-07-23,45.9,46.02,45.76,45.87,2761,40.4605951412647,40.5663744749674,40.3371859186116,40.4341503078391,3132.18081833778,0.0,1.0
2018-07-24,46.15,46.21,46.12,46.21,2276,40.6809687531453,40.7338584199966,40.6545239197196,40.7338584199966,2581.97882743092,0.0,1.0
2018-07-25,47.0,47.0,46.47,46.5,7554,41.430239033539,41.430239033539,40.9630469763523,40.989491809778,8569.53781301108,0.0,1.0
2018-07-26,46.11,46.4,46.11,46.4,7460,40.6457089752444,40.9013423650258,40.6457089752444,40.9013423650258,8462.90072611365,0.0,1.0
2018-07-27,45.96,46.32,45.71,46.32,4147,40.5134848081161,40.830822809224,40.2931111962355,40.830822809224,4704.51063152725,0.0,1.0
2018-07-30,45.87,46.04,45.65,46.04,2394,40.4341503078391,40.5840043639178,40.2402215293842,40.5840043639178,2715.84240460001,0.0,1.0
2018-07-31,46.09,46.39,45.88,45.88,4357,40.6280790862939,40.8925274205506,40.4429652523143,40.4429652523143,4942.74242140445,0.0,1.0
2018-08-01,45.0,45.55,45.0,45.55,12326,39.6672501384948,40.152072084632,39.6672501384948,40.152072084632,13983.0716286967,0.0,1.0
2018-08-02,44.25,44.25,43.87,44.01,20293,39.0061293028533,39.0061293028533,38.6711614127948,38.7945706354479,23021.1319617995,0.0,1.0
2018-08-03,43.83,44.04,43.83,44.04,12115,38.635901634894,38.8210154688736,38.635901634894,38.8210154688736,13743.7054017248,0.0,1.0
2018-08-06,43.59,43.77,43.32,43.51,31862,38.4243429674887,38.5830119680426,38.1863394666577,38.3538234116869,36145.4347098436,0.0,1.0
2018-08-07,43.87,44.2,43.84,43.9,17084,38.6711614127948,38.9620545804772,38.6447165793692,38.6976062462205,19380.7233250571,0.0,1.0
2018-08-08,43.75,44.05,43.75,43.78,33520,38.5653820790922,38.8298304133488,38.5653820790922,38.5918269125179,38026.3314127788,0.0,1.0
2018-08-09,43.89,44.25,43.89,44.04,3525,38.6887913017453,39.0061293028533,38.6887913017453,38.8210154688736,3998.8907586529,0.0,1.0
2018-08-10,43.35,43.58,43.26,43.58,5440,38.2127843000834,38.4155280230134,38.1334497998064,38.4155280230134,6171.33779491397,0.0,1.0
2018-08-13,42.68,43.22,42.56,43.12,9880,37.6221830202435,38.0981900219055,37.5164036865409,38.0100405771533,11208.2384951747,0.0,1.0
2018-08-14,42.47,42.58,42.28,42.58,6549,37.4370691862639,37.5340335754913,37.2695852412347,37.5340335754913,7429.4285328845,0.0,1.0
2018-08-15,41.26,42.0,40.83,41.68,17798,36.3704609047621,37.0227667959285,35.9914182923276,36.7406885727214,20190.7114106396,0.0,1.0
2018-08-16,41.46,41.65,41.01,41.01,13158,36.5467597942666,36.7142437392958,36.1500872928816,36.1500872928816,14926.9232914482,0.0,1.0
2018-08-17,41.86,41.9,41.36,41.36,13218,36.8993575732754,36.9346173511763,36.4586103495144,36.4586103495144,14994.9895171274,0.0,1.0
2018-08-20,42.2,42.24,42.01,42.01,4658,37.1990656854329,37.2343254633338,37.0315817404037,37.0315817404037,5284.2079868951,0.0,1.0
2018-08-21,42.57,42.72,42.24,42.24,2004,37.5252186310161,37.6574427981444,37.2343254633338,37.2343254633338,2273.41193768522,0.0,1.0
2018-08-22,42.78,42.78,42.63,42.76,3049,37.7103324649958,37.7103324649958,37.5781082978674,37.6927025760453,3458.89870159792,0.0,1.0
2018-08-23,42.34,42.6,42.31,42.42,4066,37.322474908086,37.5516634644418,37.2960300746604,37.3929944638878,4612.62122686034,0.0,1.0
2018-08-24,42.7,42.77,42.7,42.77,2561,37.639812909194,37.7015175205205,37.639812909194,37.7015175205205,2905.29339940711,0.0,1.0
2018-08-27,43.37,43.54,42.95,42.95,8150,38.2304141890338,38.3802682451126,37.8601865210745,37.8601865210745,9245.66232142444,0.0,1.0
2018-08-28,43.2,43.35,43.05,43.35,2833,38.080560132955,38.2127843000834,37.9483359658267,38.2127843000834,3213.86028915282,0.0,1.0
2018-08-29,43.42,43.45,43.26,43.27,23009,38.2744889114099,38.3009337448356,38.1334497998064,38.1422647442816,26102.2631108779,0.0,1.0
2018-08-30,42.85,43.2,42.84,43.2,4280,37.7720370763223,38.080560132955,37.7632221318471,38.080560132955,4855.39076511615,0.0,1.0
2018-08-31,42.76,42.94,42.69,42.75,4494,37.6927025760453,37.8513715765993,37.6309979647188,37.6838876315701,5098.16030337195,0.0,1.0
2018-09-04,42.03,42.55,41.99,42.55,3374,37.0492116293542,37.5075887420657,37.0139518514533,37.5075887420657,3827.59075736025,0.0,1.0
2018-09-05,41.59,41.8,41.53,41.8,3014,36.6613540724444,36.8464679064241,36.6084644055931,36.8464679064241,3419.19340328507,0.0,1.0
2018-09-06,40.4,41.16,40.4,41.16,13691,35.6123756798931,36.2823114600099,35.6123756798931,36.2823114600099,15531.5782628984,0.0,1.0
2018-09-07,39.78,40.21,39.56,39.81,10706,35.0658491224294,35.4448917348639,34.8719203439746,35.0922939558551,12145.2835353583,0.0,1.0
2018-09-10,39.74,39.94,39.66,39.93,4244,35.0305893445286,35.206888234033,34.9600697887268,35.1980732895577,4814.55102970862,0.0,1.0
2018-09-11,39.36,39.6,38.77,39.15,13140,34.6956214544701,34.9071801218755,34.1755397304321,34.5105076204905,14906.5034237445,0.0,1.0
2018-09-12,39.24,39.45,39.01,39.01,10950,34.5898421207675,34.7749559547471,34.3870983978374,34.3870983978374,12422.0861864537,0.0,1.0
2018-09-13,39.92,40.17,39.71,39.87,3602,35.1892583450825,35.4096319569631,35.0041445111029,35.1451836227064,4086.24241494121,0.0,1.0
2018-09-14,40.04,40.25,39.89,40.25,6295,35.2950376787852,35.4801515127648,35.1628135116569,35.4801515127648,7141.28151084255,0.0,1.0
2018-09-17,39.97,40.38,39.97,40.38,3443,35.2333330674586,35.5947457909427,35.2333330674586,35.5947457909427,3905.86691689133,0.0,1.0
2018-09-18,40.34,40.34,39.98,39.98,5501,35.5594860130418,35.5594860130418,35.2421480119338,35.2421480119338,6240.53845768784,0.0,1.0
2018-09-19,40.75,40.96,40.3,40.3,5286,35.9208987365259,36.1060125705055,35.5242262351409,35.5242262351409,5996.63448233737,0.0,1.0
2018-09-20,40.91,40.94,40.76,40.9,3964,36.0619378481294,36.0883826815551,35.9297136810011,36.0531229036542,4496.9086432057,0.0,1.0
2018-09-21,41.01,41.42,41.0,41.38,5118,36.1500872928816,36.5115000163657,36.1412723484064,36.4762402384648,5806.04905043562,0.0,1.0
2018-09-24,40.44,40.79,40.27,40.79,7892,35.647635457794,35.9561585144268,35.4977814017153,35.9561585144268,8952.97755100389,0.0,1.0
2018-09-25,40.47,40.55,40.47,40.49,1795,35.6740802912197,35.7445998470214,35.6740802912197,35.6917101801701,2036.31458490268,0.0,1.0
2018-09-26,40.38,40.6,40.2,40.2,3550,35.5947457909427,35.7886745693976,35.4360767903887,35.4360767903887,4027.25168601923,0.0,1.0
2018-09-27,39.93,40.12,39.76,40.1,17973,35.1980732895577,35.3655572345869,35.048219233479,35.3479273456365,20389.2379022039,0.0,1.0
2018-09-28,39.7,39.95,39.54,39.54,7066,34.9953295666277,35.2157031785082,34.8542904550241,34.8542904550241,8015.93251082025,0.0,1.0
2018-10-01,39.63,39.96,39.38,39.77,3911,34.9336249553011,35.2245181229834,34.7132513434206,35.0570341779542,4436.78347718908,0.0,1.0
2018-10-02,39.01,39.15,38.84,38.96,7854,34.3870983978374,34.5105076204905,34.2372443417587,34.3430236754613,8909.86894140706,0.0,1.0
2018-10-03,39.48,39.59,39.18,39.18,13270,34.8014007881728,34.8983651774002,34.5369524539162,34.5369524539162,15053.9802460494,0.0,1.0
2018-10-04,38.9,39.4,38.65,39.4,4237,34.29013400861,34.730881232371,34.0697603967294,34.730881232371,4806.60997004605,0.0,1.0
2018-10-05,38.36,39.0,38.25,39.0,3859,33.814127006948,34.3782834533622,33.7171626177206,34.3782834533622,4377.79274826711,0.0,1.0
2018-10-08,37.6,37.71,37.34,37.71,11726,33.1441912268312,33.2411556160587,32.9150026704755,33.2411556160587,13302.4093719047,0.0,1.0
2018-10-09,37.77,37.88,37.47,37.51,6549,33.29404528291,33.3910096721374,33.0295969486534,33.0648567265542,7429.4285328845,0.0,1.0
2018-10-10,36.91,37.72,36.91,37.72,5829,32.535960058041,33.2499705605339,32.535960058041,33.2499705605339,6612.63382473411,0.0,1.0
2018-10-11,36.65,36.85,36.4,36.66,5460,32.3067715016852,32.4830703911897,32.0863978898047,32.3155864461605,6194.02653680705,0.0,1.0
2018-10-12,37.2,37.53,36.94,37.42,30955,32.7915934478224,33.0824866155047,32.5624048914666,32.9855222262773,35116.5002649931,0.0,1.0
2018-10-15,37.08,37.22,36.77,36.77,3568,32.6858141141197,32.8092233367728,32.4125508353879,32.4125508353879,4047.671553723,0.0,1.0
2018-10-16,37.9,38.0,37.5,37.54,8370,33.4086395610879,33.4967890058401,33.056041782079,33.0913015599799,9495.23848224816,0.0,1.0
2018-10-17,38.04,38.31,37.89,37.9,4674,33.532048783741,33.7700522845719,33.3998246166126,33.4086395610879,5302.35898040954,0.0,1.0
2018-10-18,37.65,38.03,37.49,38.03,2914,33.1882659492073,33.5232338392657,33.0472268376038,33.5232338392657,3305.74969381974,0.0,1.0
2018-10-19,37.53,37.95,37.46,37.95,21754,33.0824866155047,33.452714283464,33.0207820041781,33.452714283464,24678.544557088,0.0,1.0
2018-10-22,37.42,37.85,37.33,37.85,4912,32.9855222262773,33.3645648387118,32.9061877260003,33.3645648387118,5572.35500893703,0.0,1.0
2018-10-23,36.12,36.23,35.56,36.23,4149,31.8395794444985,31.9365438337259,31.3459425538861,31.9365438337259,4706.77950571657,0.0,1.0
2018-10-24,35.0,35.75,35.0,35.75,5893,30.8523056632738,31.5134264989153,30.8523056632738,31.5134264989153,6685.23779879192,0.0,1.0
2018-10-25,35.42,35.42,35.0,35.06,7559,31.222533331233,31.222533331233,30.8523056632738,30.9051953301251,8575.20999848435,0.0,1.0
2018-10-26,34.89,35.0,34.5,35.0,8154,30.7553412740463,30.8523056632738,30.4115584395127,30.8523056632738,9250.20006980306,0.0,1.0
2018-10-29,34.27,35.35,34.05,35.35,13031,30.2088147165826,31.1608287199065,30.0148859381278,31.1608287199065,14782.8497804272,0.0,1.0
2018-10-30,34.37,34.43,34.11,34.43,2273,30.2969641613348,30.3498538281862,30.0677756049791,30.3498538281862,2578.57551614697,0.0,1.0
2018-10-31,35.49,35.62,35.07,35.07,6001,31.2842379425596,31.3988322207375,30.9140102746003,30.9140102746003,6807.75700501448,0.0,1.0
2018-11-01,37.21,37.23,36.01,36.01,8809,32.8004083922976,32.8180382812481,31.7426150552711,31.7426150552711,9993.25636680097,0.0,1.0
2018-11-02,37.59,38.0,37.59,37.9,10503,33.135376282356,33.4967890058401,33.135376282356,33.4086395610879,11914.9928051437,0.0,1.0
2018-11-05,37.0,37.57,37.0,37.57,1953,32.615294558318,33.1177463934056,32.615294558318,33.1177463934056,2215.5556458579,0.0,1.0
2018-11-06,36.77,37.02,36.72,36.88,12555,32.4125508353879,32.6329244472684,32.3684761130118,32.5095152246153,14242.8577233722,0.0,1.0
2018-11-07,37.3,37.4,37.02,37.17,7661,32.8797428925746,32.9678923373268,32.6329244472684,32.7651486143967,8690.92258213897,0.0,1.0
2018-11-08,36.19,36.4,35.52,36.24,19303,31.9012840558251,32.0863978898047,31.3106827759853,31.9453587782012,21898.0392380927,0.0,1.0
2018-11-09,35.12,35.74,35.12,35.55,5959,30.9580849969764,31.5046115544401,30.9580849969764,31.3371276094109,6760.11064703905,0.0,1.0
2018-11-12,34.43,35.0,34.43,35.0,8540,30.3498538281862,30.8523056632738,30.3498538281862,30.8523056632738,9688.09278833921,0.0,1.0
2018-11-13,34.92,35.19,34.66,34.66,6706,30.781786107472,31.019789608303,30.5525975511162,30.5525975511162,7607.53515674506,0.0,1.0
2018-11-14,35.3,35.64,35.3,35.33,4563,31.1167539975304,31.4164621096879,31.1167539975304,31.1431988309561,5176.43646290303,0.0,1.0
2018-11-15,35.9,35.9,35.37,35.46,3157,31.6456506660437,31.6456506660437,31.1784586088569,31.2577931091339,3581.41790782048,0.0,1.0
2018-11-16,36.2,36.31,35.61,35.83,39894,31.9100990003003,32.0070633895277,31.3900172762622,31.5839460547171,45257.2334540989,0.0,1.0
2018-11-19,35.58,36.48,35.32,36.39,67869,31.3635724428366,32.1569174456065,31.1343838864808,32.0775829453295,76993.1111770251,0.0,1.0
2018-11-20,34.58,35.22,34.27,35.0,18235,30.4820779953145,31.0462344417286,30.2088147165826,30.8523056632738,20686.460421003,0.0,1.0
2018-11-21,35.6,35.78,35.42,35.42,8267,31.381202331787,31.539871332341,31.222533331233,31.222533331233,9378.39146149888,0.0,1.0
2018-11-23,35.55,35.81,35.55,35.63,4305,31.3371276094109,31.5663161657667,31.3371276094109,31.4076471652127,4883.75169248248,0.0,1.0
2018-11-26,36.72,36.97,36.06,36.27,24035,32.3684761130118,32.5888497248923,31.7866897776472,31.9718036116268,27266.1955699922,0.0,1.0
2018-11-27,36.57,36.68,36.29,36.5,13204,32.2362519458835,32.3332163351109,31.9894335005773,32.1745473345569,14979.1073978022,0.0,1.0
2018-11-28,37.19,37.39,36.46,36.99,9057,32.7827785033472,32.9590773928516,32.139287556656,32.6064796138428,10274.596766275,0.0,1.0
2018-11-29,36.65,36.84,36.35,36.8,7243,32.3067715016852,32.4742554467144,32.0423231674286,32.4389956688135,8216.7278765739,0.0,1.0
2018-11-30,36.45,36.45,36.14,36.39,14809,32.1304726121808,32.1304726121808,31.857209333449,32.0775829453295,16799.8789347208,0.0,1.0
2018-12-03,38.01,38.26,37.31,37.31,15483,33.5056039503153,33.7259775621958,32.8885578370498,32.8885578370498,17564.4895365171,0.0,1.0
2018-12-04,36.88,38.06,36.64,38.06,29009,32.5095152246153,33.5496786726914,32.29795655721,33.5496786726914,32908.8856787978,0.0,1.0
2018-12-06,36.35,36.5,35.625,35.96,7095,32.0423231674286,32.1745473345569,31.4032396929751,31.698540332895,8048.8311865652,0.0,1.0
2018-12-07,35.45,36.6,35.4,36.6,7289,31.2489781646587,32.2626967793091,31.2049034422826,32.2626967793091,8268.91198292795,0.0,1.0
2018-12-10,35.24,35.55,34.87,35.5,10485,31.0638643306791,31.3371276094109,30.7377113850959,31.2930528870348,11894.5729374399,0.0,1.0
2018-12-11,35.36,35.96,34.98,35.96,4651,31.1696436643817,31.698540332895,30.8346757743233,31.698540332895,5276.26692723253,0.0,1.0
2018-12-12,35.98,36.05,35.91,36.0,8081,31.7161702218454,31.777874833172,31.6544656105189,31.7338001107959,9167.38616189337,0.0,1.0
2018-12-13,35.93,36.11,35.86,36.11,4486,31.6720954994693,31.8307645000233,31.6103908881428,31.8307645000233,5089.08480661473,0.0,1.0
2018-12-14,35.7,35.93,35.31,35.74,7294,31.4693517765392,31.6720954994693,31.1255689420056,31.5046115544401,8274.58416840122,0.0,1.0
2018-12-17,35.14,36.01,35.03,35.75,10126,30.9757148859269,31.7426150552711,30.8787504966994,31.5134264989153,11487.3100204594,0.0,1.0
2018-12-18,35.06,35.5,35.02,35.34,4327,30.9051953301251,31.2930528870348,30.8699355522242,31.1520137754313,4908.70930856485,0.0,1.0
2018-12-19,34.3744,35.61,34.3001,35.28,21446,30.3008427369039,31.3900172762622,30.235347699453,31.09912410858,24329.1379319348,0.0,1.0
2018-12-20,32.56,33.19,32.22,33.16,19440,29.7001924203624,30.2748583056458,29.3900552759237,30.2474932634894,21311.8619247072,1.133,1.0
2018-12-21,32.1,32.89,31.86,32.6,34197,29.2805951072983,30.0012078840823,29.0616747700475,29.7366791432375,37489.8015555151,0.0,1.0
2018-12-24,31.53,32.33,31.25,31.66,23607,28.7606593063276,29.4903937638303,28.5052522462016,28.8792411556718,25880.0989946792,0.0,1.0
2018-12-26,32.62,32.62,30.81,31.46,16868,29.7549225046751,29.7549225046751,28.1038982945751,28.6968075412961,18492.2061186194,0.0,1.0
2018-12-27,32.38,32.68,31.87,32.44,14598,29.5360021674243,29.8096525889878,29.0707964507662,29.590732251737,16003.6296490163,0.0,1.0
2018-12-28,32.9,33.24,32.65,33.12,26069,30.010329564801,30.3204667092397,29.7822875468314,30.2110065406143,28579.1629894647,0.0,1.0
2018-12-31,33.025,33.1573,32.78,32.82,11417,30.1243505737858,30.2450304096954,29.9008693961756,29.9373561190508,12516.3337239909,0.0,1.0
2019-01-02,33.47,33.47,32.6,32.6,6758,30.5302653657718,30.5302653657718,29.7366791432375,29.7366791432375,7408.72237073927,0.0,1.0
2019-01-03,33.02,33.27,33.0,33.26,2822,30.1197897334265,30.3478317513961,30.1015463719889,30.3387100706773,3093.72810450225,0.0,1.0
2019-01-04,34.18,34.46,33.5,33.5,8932,31.1779046968055,31.4333117569314,30.5576304079281,30.5576304079281,9792.05507775129,0.0,1.0
2019-01-07,34.51,34.65,34.25,34.3,4174,31.4789201605253,31.6066236905883,31.2417564618369,31.2873648654309,4575.91109432759,0.0,1.0
2019-01-08,34.89,34.97,34.74,34.96,7317,31.8255440278392,31.8985174735894,31.6887188170574,31.8893957928707,8021.54802999397,0.0,1.0
2019-01-09,35.74,35.86,35.39,35.39,7765,32.6008868889358,32.7103470575613,32.2816280637784,32.2816280637784,8512.68558875268,0.0,1.0
2019-01-10,35.84,35.93,35.56,35.63,4870,32.6921036961237,32.7741988225928,32.4366966359977,32.5005484010292,5338.92837311339,0.0,1.0
2019-01-11,35.76,35.81,35.33,35.57,4734,32.6191302503734,32.6647386539673,32.2268979794657,32.4458183167165,5189.83304277594,0.0,1.0
2019-01-14,35.17,35.33,35.17,35.25,2103,32.0809510879651,32.2268979794657,32.0809510879651,32.1539245337154,2305.49617426232,0.0,1.0
2019-01-15,35.22,35.33,35.15,35.25,4496,32.126559491559,32.2268979794657,32.0627077265276,32.1539245337154,4928.91621468539,0.0,1.0
2019-01-16,35.73,35.87,35.65,35.65,4197,32.5917652082171,32.71946873828,32.5187917624668,32.5187917624668,4601.1257457817,0.0,1.0
2019-01-17,35.77,35.91,35.44,35.44,4500,32.6282519310922,32.7559554611552,32.3272364673723,32.3272364673723,4933.30137146001,0.0,1.0
2019-01-18,36.4,36.43,35.99,36.0,9919,33.2029178163756,33.230282858532,32.8289289069055,32.8380505876242,10874.0925118915,0.0,1.0
2019-01-22,35.73,35.925,35.7119,35.7119,5895,32.5917652082171,32.7696379822334,32.5752549661161,32.5752549661161,6462.62479661261,0.0,1.0
2019-01-23,36.07,36.22,35.89,36.22,3744,32.9019023526557,33.0387275634375,32.7377120997176,33.0387275634375,4104.50674105474,0.0,1.0
2019-01-24,36.1,36.27,36.02,36.04,6175,32.9292673948121,33.0843359670314,32.8562939490618,32.8745373104994,6769.58577083679,0.0,1.0
2019-01-25,36.67,36.68,36.34,36.38,6500,33.4492031957828,33.4583248765016,33.1481877320629,33.1846744549381,7125.87975877558,0.0,1.0
2019-01-28,36.39,36.44,36.23,36.23,2962,33.1937961356568,33.2394045392508,33.0478492441563,33.0478492441563,3247.20859161435,0.0,1.0
2019-01-29,36.45,36.63,36.45,36.58,2695,33.2485262199695,33.4127164729077,33.2485262199695,33.3671080693137,2954.49937690772,0.0,1.0
2019-01-30,37.05,37.13,36.62,36.68,4401,33.7958270630966,33.8688005088469,33.4035947921889,33.4583248765016,4824.76874128789,0.0,1.0
2019-01-31,37.63,37.71,37.36,37.36,19220,34.3248845447861,34.3978579905364,34.0785991653789,34.0785991653789,21070.6783021026,0.0,1.0
2019-02-01,37.85,37.85,37.76,37.76,11071,34.5255615205994,34.5255615205994,34.4434663941303,34.4434663941303,12137.0176629853,0.0,1.0
2019-02-04,37.93,37.94,37.76,37.76,4545,34.5985349663497,34.6076566470684,34.4434663941303,34.4434663941303,4982.63438517461,0.0,1.0
2019-02-05,38.25,38.25,37.95,38.0,8433,34.8904287493508,34.8904287493508,34.6167783277872,34.6623867313811,9245.00677011606,0.0,1.0
2019-02-06,38.15,38.25,38.04,38.22,15211,34.7992119421629,34.8904287493508,34.6988734542563,34.8630637071944,16675.6549247285,0.0,1.0
2019-02-07,37.48,38.1,37.33,37.9,16874,34.1880593340043,34.753603538569,34.0512341232226,34.5711699241933,18498.7838537814,0.0,1.0
2019-02-08,37.39,37.39,37.12,37.29,5534,34.1059642075353,34.1059642075353,33.8596788281281,34.0147474003474,6066.86439770216,0.0,1.0
2019-02-11,37.4,37.44,37.32,37.33,2037,34.1150858882541,34.1515726111292,34.0421124425038,34.0512341232226,2233.1410874809,0.0,1.0
2019-02-12,37.38,37.6,37.38,37.51,11284,34.0968425268165,34.2975195026298,34.0968425268165,34.2154243761607,12370.5272612344,0.0,1.0
2019-02-13,37.5,37.82,37.15,37.44,10515,34.2063026954419,34.498196478443,33.8870438702845,34.1515726111292,11527.4808713116,0.0,1.0
2019-02-14,37.09,37.12,36.9,37.0,6645,33.8323137859718,33.8596788281281,33.6590018523148,33.7502186595027,7284.84169185595,0.0,1.0
2019-02-15,36.94,37.03,36.81,36.97,6372,33.69548857519,33.777583701659,33.5769067258458,33.7228536173463,6985.55474198738,0.0,1.0
2019-02-19,37.34,37.58,36.0958,36.85,9364,34.0603558039414,34.2792761411922,32.9254362889102,33.6133934487209,10265.6520094115,0.0,1.0
2019-02-20,37.68,37.76,37.66,37.66,2312,34.37049294838,34.4434663941303,34.3522495869425,34.3522495869425,2534.62061573679,0.0,1.0
2019-02-21,38.0966,38.25,38.0,38.01,4163,34.7505021671246,34.8904287493508,34.6623867313811,34.6715084120999,4563.85191319734,0.0,1.0
2019-02-22,38.289,38.5533,38.14,38.5533,6986,34.926003304154,35.1670893255515,34.7900902614441,35.1670893255515,7658.67630689326,0.0,1.0
2019-02-25,38.14,38.6751,38.14,38.63,14031,34.7900902614441,35.2781913967063,34.7900902614441,35.2370526166646,15382.0336762123,0.0,1.0
2019-02-26,38.26,38.33,38.14,38.14,2814,34.8995504300695,34.963402195101,34.7900902614441,34.7900902614441,3084.957790953,0.0,1.0
2019-02-27,38.0,38.25,37.98,38.25,1698,34.6623867313811,34.8904287493508,34.6441433699436,34.8904287493508,1861.49905083091,0.0,1.0
2019-02-28,37.68,37.99,37.58,37.88,4103,34.37049294838,34.6532650506624,34.2792761411922,34.5529265627557,4498.07456157788,0.0,1.0
2019-03-01,37.7,37.9,37.64,37.78,2515,34.3887363098176,34.5711699241933,34.3340062255049,34.4617097555679,2757.16732204932,0.0,1.0
2019-03-04,37.52,37.84,37.45,37.78,4789,34.2245460568795,34.5164398398806,34.160694291848,34.4617097555679,5250.12894842711,0.0,1.0
2019-03-05,37.52,37.6,37.36,37.56,2674,34.2245460568795,34.2975195026298,34.0785991653789,34.2610327797546,2931.47730384091,0.0,1.0
2019-03-06,37.38,37.66,37.27,37.51,2620,34.0968425268165,34.3522495869425,33.9965040389099,34.2154243761607,2872.27768738339,0.0,1.0
2019-03-07,36.45,36.97,36.33,36.97,6416,33.2485262199695,33.7228536173463,33.1390660513441,33.7228536173463,7033.79146650833,0.0,1.0
2019-03-08,36.08,36.08,35.82,35.86,4538,32.9110240333745,32.9110240333745,32.6738603346861,32.7103470575613,4974.96036081901,0.0,1.0
2019-03-11,36.38,36.38,36.16,36.23,9747,33.1846744549381,33.1846744549381,32.9839974791248,33.0478492441563,10685.5307705824,0.0,1.0
2019-03-12,36.07,36.29,35.94,36.29,3195,32.9019023526557,33.102579328469,32.7833205033115,33.102579328469,3502.64397373661,0.0,1.0
2019-03-13,35.89,36.09,35.86,35.93,2533,32.7377120997176,32.9201457140933,32.7103470575613,32.7741988225928,2776.90052753516,0.0,1.0
2019-03-14,35.66,35.92,35.5,35.86,5315,32.5279134431856,32.765077141874,32.381966551685,32.7103470575613,5826.7770642911,0.0,1.0
2019-03-15,36.155,36.37,36.0499,36.11,9094,32.9794366387654,33.1755527742193,32.883567774411,32.9383890755309,9969.65392712386,0.0,1.0
2019-03-18,36.38,36.45,36.3,36.45,1319,33.1846744549381,33.2485262199695,33.1117010091878,33.2485262199695,1446.00544643461,0.0,1.0
2019-03-19,36.6551,36.7709,36.56,36.6927,2882,33.4356118915118,33.5412409542353,33.3488647078762,33.4699094110144,3159.50545612173,0.0,1.0
2019-03-20,36.52,36.56,36.34,36.34,3505,33.312377985001,33.3488647078762,33.1481877320629,33.1481877320629,3842.49362377053,0.0,1.0
2019-03-21,37.0,37.0,36.36,36.36,8130,33.7502186595027,33.7502186595027,33.1664310935005,33.1664310935005,8912.83114443776,0.0,1.0
2019-03-22,36.25,36.48,36.25,36.38,996,33.0660926055939,33.2758912621259,33.0660926055939,33.1846744549381,1091.90403688315,0.0,1.0
2019-03-25,36.14,36.14,36.07,36.07,4773,32.9657541176872,32.9657541176872,32.9019023526557,32.9019023526557,5232.58832132859,0.0,1.0
2019-03-26,36.18,36.35,36.18,36.35,2732,33.0022408405624,33.1573094127817,33.0022408405624,33.1573094127817,2995.06207707305,0.0,1.0
2019-03-27,36.05,36.26,35.93,36.26,4012,32.8836589912182,33.0752142863126,32.7741988225928,33.0752142863126,4398.31224495501,0.0,1.0
2019-03-28,36.32,36.32,36.17,36.17,1400,33.1299443706253,33.1299443706253,32.9931191598436,32.9931191598436,1534.8048711209,0.0,1.0
2019-03-29,36.71,36.71,36.45,36.45,3519,33.4856899186579,33.4856899186579,33.2485262199695,33.2485262199695,3857.84167248174,0.0,1.0
2019-04-01,37.8,37.84,37.31,37.31,13317,34.4799531170055,34.5164398398806,34.032990761785,34.032990761785,14599.2831919406,0.0,1.0
2019-04-02,38.34,38.34,38.04,38.04,6921,34.9725238758198,34.9725238758198,34.6988734542563,34.6988734542563,7587.41750930551,0.0,1.0
2019-04-03,38.75,39.04,38.6,38.74,10389,35.34651278529,35.6110415261347,35.2096875745082,35.3373911045712,11389.3484329107,0.0,1.0
2019-04-04,38.75,38.76,38.45,38.66,4144,35.34651278529,35.3556344660088,35.0728623637265,35.2644176588209,4543.02241851784,0.0,1.0
2019-04-05,38.95,39.0,38.8,38.8,2633,35.5289463996657,35.5745548032596,35.3921211888839,35.3921211888839,2886.52944690094,0.0,1.0
2019-04-08,38.83,38.83,38.76,38.76,3464,35.4194862310403,35.4194862310403,35.3556344660088,35.3556344660088,3797.54576683055,0.0,1.0
2019-04-09,38.59,38.66,38.59,38.66,1355,35.2005658937894,35.2644176588209,35.2005658937894,35.2644176588209,1485.47185740629,0.0,1.0
2019-04-10,38.8,38.8,38.56,38.56,2494,35.3921211888839,35.3921211888839,35.1732008516331,35.1732008516331,2734.14524898251,0.0,1.0
2019-04-11,38.6,38.67,38.58,38.67,1978,35.2096875745082,35.2735393395397,35.1914442130706,35.2735393395397,2168.46002505509,0.0,1.0
2019-04-12,39.05,39.15,38.66,38.93,6694,35.6201632068535,35.7113800140414,35.2644176588209,35.5107030382281,7338.55986234519,0.0,1.0
2019-04-15,39.01,39.12,38.93,39.05,2688,35.5836764839784,35.684014971885,35.5107030382281,35.6201632068535,2946.82535255211,0.0,1.0
2019-04-16,39.2,39.2,39.1214,39.1772,3753,35.7569884176353,35.7569884176353,35.6852920071856,35.7361909855965,4114.37334379765,0.0,1.0
2019-04-17,39.34,39.53,39.34,39.53,6110,35.8846919476983,36.0580038813552,35.8846919476983,36.0580038813552,6698.32697324904,0.0,1.0
2019-04-18,39.21,39.41,39.18,39.41,4221,35.7661100983541,35.9485437127298,35.7387450561977,35.9485437127298,4627.43668642949,0.0,1.0
2019-04-22,38.84,39.25,38.84,39.05,1592,35.428607911759,35.8025968212292,35.428607911759,35.6201632068535,1745.29239630319,0.0,1.0
2019-04-23,39.33,39.42,39.0,39.0,11167,35.8755702669795,35.9576653934485,35.5745548032596,35.5745548032596,12242.2614255764,0.0,1.0
2019-04-24,39.21,39.29,39.06,39.29,2875,35.7661100983541,35.8390835441043,35.6292848875723,35.8390835441043,3151.83143176612,0.0,1.0
2019-04-25,39.18,39.18,39.05,39.06,3143,35.7387450561977,35.7387450561977,35.6201632068535,35.6292848875723,3445.63693566641,0.0,1.0
2019-04-26,39.63,39.64,39.24,39.24,7764,36.149220688543,36.1583423692618,35.7934751405104,35.7934751405104,8511.58929955902,0.0,1.0
2019-04-29,39.96,39.97,39.85,39.86,5056,36.4502361522629,36.4593578329817,36.3498976643563,36.3590193450751,5542.83816313374,0.0,1.0
2019-04-30,39.27,39.42,38.87,39.42,7017,35.8208401826668,35.9576653934485,35.4559729539154,35.9576653934485,7692.66127189664,0.0,1.0
2019-05-01,39.03,39.39,38.95,39.22,4370,35.6019198454159,35.9303003512922,35.5289463996657,35.7752317790729,4790.78377628451,0.0,1.0
2019-05-02,39.17,39.2,38.97,39.13,2586,35.7296233754789,35.7569884176353,35.5471897611032,35.6931366526038,2835.00385479902,0.0,1.0
2019-05-03,39.39,39.39,39.17,39.18,3003,35.9303003512922,35.9303003512922,35.7296233754789,35.7387450561977,3292.15644855431,0.0,1.0
2019-05-06,38.39,38.41,38.16,38.27,4039,35.0181322794137,35.0363756408513,34.8083336228817,34.9086721107883,4427.91205318378,0.0,1.0
2019-05-07,37.51,38.09,37.18,37.99,8941,34.2154243761607,34.7444818578502,33.9144089124408,34.6532650506624,9801.92168049422,0.0,1.0
2019-05-08,37.56,37.62,37.35,37.35,2839,34.2610327797546,34.3157628640673,34.0694774846601,34.0694774846601,3112.36502079444,0.0,1.0
2019-05-09,37.27,37.28,36.69,36.97,3568,33.9965040389099,34.0056257196287,33.4674465572204,33.7228536173463,3911.55984297096,0.0,1.0
2019-05-10,37.4,37.4,36.66,36.99,9817,34.1150858882541,34.1150858882541,33.440081515064,33.7410969787839,10762.2710141384,0.0,1.0
2019-05-13,36.3,36.92,36.07,36.92,6161,33.1117010091878,33.6772452137524,32.9019023526557,33.6772452137524,6754.23772212558,0.0,1.0
2019-05-14,36.25,36.26,36.15,36.15,3753,33.0660926055939,33.0752142863126,32.974875798406,32.974875798406,4114.37334379765,0.0,1.0
2019-05-15,36.45,36.45,36.14,36.14,2919,33.2485262199695,33.2485262199695,32.9657541176872,32.9657541176872,3200.06815628707,0.0,1.0
2019-05-16,36.6,36.75,36.36,36.36,3931,33.3853514307513,33.5221766415331,33.1664310935005,33.1664310935005,4309.51282026874,0.0,1.0
2019-05-17,35.98,36.28,35.9,36.28,4060,32.8198072261867,33.0934576477502,32.7468337804364,33.0934576477502,4450.93412625059,0.0,1.0
2019-05-20,35.39,35.87,35.28,35.46,4785,32.2816280637784,32.71946873828,32.1812895758718,32.3454798288099,5245.74379165248,0.0,1.0
2019-05-21,35.49,35.62,35.34,35.38,4750,32.3728448709662,32.4914267203104,32.2360196601845,32.2725063830596,5207.37366987447,0.0,1.0
2019-05-22,35.57,35.92,35.5,35.56,2025,32.4458183167165,32.765077141874,32.381966551685,32.4366966359977,2219.98561715701,0.0,1.0
2019-05-23,35.23,35.23,35.07,35.16,2306,32.1356811722778,32.1356811722778,31.9897342807773,32.0718294072463,2528.04288057485,0.0,1.0
2019-05-24,35.28,35.44,35.19,35.19,7710,32.1812895758718,32.3272364673723,32.0991944494027,32.0991944494027,8452.38968310148,0.0,1.0
2019-05-28,35.39,35.65,35.39,35.65,2983,32.2816280637784,32.5187917624668,32.2816280637784,32.5187917624668,3270.23066468116,0.0,1.0
2019-05-29,35.1,35.17,35.07,35.17,3025,32.0170993229336,32.0809510879651,31.9897342807773,32.0809510879651,3316.27481081479,0.0,1.0
2019-05-30,34.94,35.06,34.81,35.05,14948,31.8711524314331,31.9806126000585,31.7525705820889,31.9714909193397,16387.3308667965,0.0,1.0
2019-05-31,34.85,34.87,34.66,34.66,4621,31.789057304964,31.8073006664016,31.6157453713071,31.6157453713071,5065.95236389261,0.0,1.0
2019-06-03,34.22,34.55,34.08,34.46,5708,31.2143914196806,31.5154068834005,31.0866878896176,31.4333117569314,6257.61871739861,0.0,1.0
2019-06-04,34.99,34.99,33.88,34.22,13828,31.916760835027,31.916760835027,30.9042542752419,31.2143914196806,15159.4869698998,0.0,1.0
2019-06-05,35.04,35.04,34.75,35.04,5601,31.9623692386209,31.9623692386209,31.6978404977762,31.9623692386209,6140.31577367724,0.0,1.0
2019-06-06,35.17,35.17,34.96,34.96,2248,32.0809510879651,32.0809510879651,31.8893957928707,31.8893957928707,2464.45810734269,0.0,1.0
2019-06-07,35.54,35.73,35.2254,35.47,3128,32.4184532745602,32.5917652082171,32.1314851991472,32.3546015095287,3429.19259776153,0.0,1.0
2019-06-10,36.53,36.5334,35.89,35.89,4930,33.3214996657198,33.3246010371642,32.7377120997176,32.7377120997176,5404.70572473286,0.0,1.0
2019-06-11,36.45,36.81,36.45,36.81,2098,33.2485262199695,33.5769067258458,33.2485262199695,33.5769067258458,2300.01472829403,0.0,1.0
2019-06-12,36.01,36.1,35.61,36.1,2909,32.847172268343,32.9292673948121,32.4823050395916,32.9292673948121,3189.10526435049,0.0,1.0
2019-06-13,36.07,36.27,36.07,36.27,3349,32.9019023526557,33.0843359670314,32.9019023526557,33.0843359670314,3671.47250955991,0.0,1.0
2019-06-14,35.94,36.0,35.86,36.0,2606,32.7833205033115,32.8380505876242,32.7103470575613,32.8380505876242,2856.92963867218,0.0,1.0
2019-06-17,35.95,36.03,35.88,35.88,990,32.7924421840303,32.8654156297806,32.7285904189988,32.7285904189988,1085.3263017212,0.0,1.0
2019-06-18,36.64,36.7,36.45,36.7,1520,33.4218381536265,33.4765682379392,33.2485262199695,33.4765682379392,1666.35957435982,0.0,1.0
2019-06-19,37.03,37.24,36.88,36.89,2888,33.777583701659,33.9691389967535,33.6407584908773,33.6498801715961,3166.08319128368,0.0,1.0
2019-06-20,37.4299,37.85,37.4299,37.85,3108,34.1423597136032,34.5255615205994,34.1423597136032,34.5255615205994,3407.26681388839,0.0,1.0
2019-06-21,37.08,37.43,37.07,37.43,2018,33.823192105253,34.1424509304104,33.8140704245342,34.1424509304104,2212.3115928014,0.0,1.0
2019-06-24,36.77,37.19,36.77,37.19,1751,33.5404200029706,33.9235305931596,33.5404200029706,33.9235305931596,1919.60237809478,0.0,1.0
2019-06-25,36.24,36.51,36.24,36.51,4545,33.0569709248751,33.3032563042823,33.0569709248751,33.3032563042823,4982.63438517461,0.0,1.0
2019-06-26,36.55,36.62,36.36,36.36,2577,33.3397430271574,33.4035947921889,33.1664310935005,33.1664310935005,2825.1372520561,0.0,1.0
2019-06-27,37.19,37.19,36.82,36.86,4132,33.9235305931596,33.9235305931596,33.5860284065646,33.6225151294397,4529.86694819395,0.0,1.0
2019-06-28,37.4,37.42,37.3,37.42,3543,34.1150858882541,34.1333292496916,34.0238690810662,34.1333292496916,3884.15261312951,0.0,1.0
2019-07-01,37.94,38.41,37.94,38.07,3661,34.6076566470684,35.0363756408513,34.6076566470684,34.7262384964126,4013.51473798114,0.0,1.0
2019-07-02,38.4,38.44,38.29,38.32,3170,35.0272539601325,35.0637406830077,34.9269154722259,34.9542805143822,3475.23674389517,0.0,1.0
2019-07-03,38.6,38.6,38.46,38.46,296,35.2096875745082,35.2096875745082,35.0819840444452,35.0819840444452,324.501601322703,0.0,1.0
2019-07-05,38.44,38.44,38.36,38.36,744,35.0637406830077,35.0637406830077,34.9907672372574,34.9907672372574,815.639160081388,0.0,1.0
2019-07-08,38.32,38.35,38.3,38.35,2672,34.9542805143822,34.9816455565386,34.9360371529447,34.9816455565386,2929.2847254536,0.0,1.0
2019-07-09,38.3,38.3,38.04,38.12,3508,34.9360371529447,34.9360371529447,34.6988734542563,34.7718469000066,3845.78249135149,0.0,1.0
2019-07-10,38.35,38.47,38.18,38.45,8579,34.9816455565386,35.091105725164,34.8265769843193,35.0728623637265,9405.0649923901,0.0,1.0
2019-07-11,38.14,38.45,38.14,38.42,2366,34.7900902614441,35.0728623637265,34.7900902614441,35.0454973215701,2593.82023219431,0.0,1.0
2019-07-12,38.25,38.33,38.18,38.32,2551,34.8904287493508,34.963402195101,34.8265769843193,34.9542805143822,2796.633733021,0.0,1.0
2019-07-15,38.58,38.64,38.38,38.38,2764,35.1914442130706,35.2461742973834,35.009010598695,35.009010598695,3030.14333127011,0.0,1.0
2019-07-16,38.93,38.93,38.74,38.74,4346,35.5107030382281,35.5107030382281,35.3373911045712,35.3373911045712,4764.47283563672,0.0,1.0
2019-07-17,38.72,38.77,38.63,38.77,1317,35.3191477431336,35.3647561467276,35.2370526166646,35.3647561467276,1443.8128680473,0.0,1.0
2019-07-18,38.71,38.71,38.58,38.58,1200,35.3100260624148,35.3100260624148,35.1914442130706,35.1914442130706,1315.54703238934,0.0,1.0
2019-07-19,38.57,39.0,38.57,38.82,1061,35.1823225323519,35.5745548032596,35.1823225323519,35.4103645503215,1163.1628344709,0.0,1.0
2019-07-22,38.4,38.79,38.4,38.72,6502,35.0272539601325,35.3829995081651,35.0272539601325,35.3191477431336,7128.0723371629,0.0,1.0
2019-07-23,38.7,38.7,38.63,38.67,3678,35.3009043816961,35.3009043816961,35.2370526166646,35.2735393395397,4032.15165427331,0.0,1.0
2019-07-24,39.0,39.0,38.84,38.84,2116,35.5745548032596,35.5745548032596,35.428607911759,35.428607911759,2319.74793377986,0.0,1.0
2019-07-25,38.42,38.75,38.42,38.75,1169,35.0454973215701,35.34651278529,35.0454973215701,35.34651278529,1281.56206738595,0.0,1.0
2019-07-26,38.67,38.7,38.6,38.64,2968,35.2735393395397,35.3009043816961,35.2096875745082,35.2461742973834,3253.78632677629,0.0,1.0
2019-07-29,38.43,38.43,38.38,38.42,4009,35.0546190022889,35.0546190022889,35.009010598695,35.0454973215701,4395.02337737404,0.0,1.0
2019-07-30,38.09,38.11,38.06,38.11,1455,34.7444818578502,34.7627252192878,34.7171168156938,34.7627252192878,1595.10077677207,0.0,1.0
2019-07-31,37.53,38.1,37.53,38.1,2055,34.2336677375983,34.753603538569,34.2336677375983,34.753603538569,2252.87429296674,0.0,1.0
2019-08-01,36.97,37.76,36.41,37.61,3275,33.7228536173463,34.4434663941303,33.2120394970944,34.3066411833485,3590.34710922924,0.0,1.0
2019-08-02,36.2,36.39,36.07,36.39,3711,33.0204842019999,33.1937961356568,32.9019023526557,33.1937961356568,4068.32919766403,0.0,1.0
2019-08-05,34.81,35.52,34.72,35.52,7788,31.7525705820889,32.4002099131226,31.6704754556198,32.4002099131226,8537.90024020679,0.0,1.0
2019-08-06,35.06,35.37,34.79,35.37,4763,31.9806126000585,32.2633847023408,31.7343272206513,32.2633847023408,5221.62542939201,0.0,1.0
2019-08-07,34.79,34.79,34.67,34.75,1505,31.7343272206513,31.7343272206513,31.6248670520259,31.6978404977762,1649.91523645496,0.0,1.0
2019-08-08,35.49,35.49,35.22,35.34,3559,32.3728448709662,32.3728448709662,32.126559491559,32.2360196601845,3901.69324022805,0.0,1.0
2019-08-09,34.98,35.56,34.95,35.11,5883,31.9076391543082,32.4366966359977,31.8802741121519,32.0262210036524,6449.46932628873,0.0,1.0
2019-08-12,34.44,34.68,34.44,34.68,2600,31.4150683954939,31.6339887327447,31.4150683954939,31.6339887327447,2850.35190351023,0.0,1.0
2019-08-13,34.67,34.99,34.42,34.42,3660,31.6248670520259,31.916760835027,31.3968250340563,31.3968250340563,4012.41844878748,0.0,1.0
2019-08-14,33.7,33.92,33.7,33.92,2082,30.7400640223038,30.9407409981171,30.7400640223038,30.9407409981171,2282.4741011955,0.0,1.0
2019-08-15,33.73,33.86,33.72,33.72,2200,30.7674290644602,30.8860109138044,30.7583073837414,30.7583073837414,2411.83622604711,0.0,1.0
2019-08-16,34.22,34.3,33.81,33.86,2650,31.2143914196806,31.2873648654309,30.8404025102104,30.8860109138044,2905.16636319312,0.0,1.0
2019-08-19,35.09,35.56,35.01,35.01,1835,32.0079776422149,32.4366966359977,31.9350041964646,31.9350041964646,2011.69067036203,0.0,1.0
2019-08-20,35.07,35.07,35.04,35.06,4807,31.9897342807773,31.9897342807773,31.9623692386209,31.9806126000585,5269.86215391295,0.0,1.0
2019-08-21,35.43,35.43,35.4,35.4,485,32.3181147866535,32.3181147866535,32.2907497444972,32.2907497444972,531.700258924024,0.0,1.0
2019-08-22,35.17,35.23,35.07,35.11,1263,32.0809510879651,32.1356811722778,31.9897342807773,32.0262210036524,1384.61325158978,0.0,1.0
2019-08-23,34.47,35.18,34.47,35.18,3514,31.4424334376502,32.0900727686839,31.4424334376502,32.0900727686839,3852.36022651344,0.0,1.0
2019-08-26,34.9,34.99,34.72,34.72,879,31.8346657085579,31.916760835027,31.6704754556198,31.6704754556198,963.638201225191,0.0,1.0
2019-08-27,35.26,35.39,35.1,35.18,3498,32.1630462144342,32.2816280637784,32.0170993229336,32.0900727686839,3834.81959941492,0.0,1.0
2019-08-28,35.27,35.29,35.14,35.24,2520,32.172167895153,32.1904112565905,32.0535860458088,32.1448028529966,2762.64876801761,0.0,1.0
2019-08-29,35.68,35.75,35.39,35.52,5443,32.5461568046231,32.6100085696546,32.2816280637784,32.4002099131226,5967.10208107931,0.0,1.0
2019-08-30,35.59,35.78,35.59,35.78,1682,32.4640616781541,32.637373611811,32.4640616781541,32.637373611811,1843.95842373239,0.0,1.0
2019-09-03,35.23,35.32,35.16,35.18,3826,32.1356811722778,32.2177762987469,32.0718294072463,32.0900727686839,4194.40245493467,0.0,1.0
2019-09-04,35.94,36.0,35.8,35.8,1665,32.7833205033115,32.8380505876242,32.6556169732485,32.6556169732485,1825.32150744021,0.0,1.0
2019-09-05,36.6,36.66,36.2,36.2,5705,33.3853514307513,33.440081515064,33.0204842019999,33.0204842019999,6254.32984981764,0.0,1.0
2019-09-06,36.84,36.84,36.52,36.62,1860,33.6042717680021,33.6042717680021,33.312377985001,33.4035947921889,2039.09790020348,0.0,1.0
2019-09-09,37.19,37.36,36.79,36.79,5770,33.9235305931596,34.0785991653789,33.5586633644082,33.5586633644082,6325.5886474054,0.0,1.0
2019-09-10,37.28,37.4,36.74,36.74,3795,34.0056257196287,34.1150858882541,33.5130549608143,33.5130549608143,4160.41748993127,0.0,1.0
2019-09-11,37.56,37.56,37.46,37.51,1016,34.2610327797546,34.2610327797546,34.1698159725668,34.2154243761607,1113.82982075631,0.0,1.0
2019-09-12,37.77,37.77,37.73,37.75,1989,34.4525880748491,34.4525880748491,34.416101351974,34.4343447134115,2180.51920618533,0.0,1.0
2019-09-13,38.05,38.1,38.0,38.0,1091,34.7079951349751,34.753603538569,34.6623867313811,34.6623867313811,1196.05151028064,0.0,1.0
2019-09-16,37.77,37.77,37.77,37.77,576,34.4525880748491,34.4525880748491,34.4525880748491,34.4525880748491,631.462575546882,0.0,1.0
2019-09-17,37.6,37.8,37.38,37.8,2457,34.2975195026298,34.4799531170055,34.0968425268165,34.4799531170055,2693.58254881717,0.0,1.0
2019-09-18,37.68,37.68,37.62,37.62,429,34.37049294838,34.37049294838,34.3157628640673,34.3157628640673,470.308064079189,0.0,1.0
2019-09-19,37.59,37.69,37.52,37.52,3632,34.288397821911,34.3796146290988,34.2245460568795,34.2245460568795,3981.72235136506,0.0,1.0
2019-09-20,37.3,37.5,37.3,37.5,708,34.0238690810662,34.2063026954419,34.0238690810662,34.2063026954419,776.172749109709,0.0,1.0
2019-09-23,37.04,37.1,36.98,36.99,3016,33.7867053823778,33.8414354666905,33.7319752980651,33.7410969787839,3306.40820807187,0.0,1.0
2019-09-24,36.73,37.19,36.73,37.16,2780,33.5039332800955,33.9235305931596,33.5039332800955,33.8961655510032,3047.68395836863,0.0,1.0
2019-09-25,36.65,36.65,36.45,36.62,2204,33.4309598343452,33.4309598343452,33.2485262199695,33.4035947921889,2416.22138282175,0.0,1.0
2019-09-26,36.48,36.6,36.48,36.57,1195,33.2758912621259,33.3853514307513,33.2758912621259,33.357986388595,1310.06558642105,0.0,1.0
2019-09-27,36.31,36.65,36.31,36.6,1403,33.1208226899066,33.4309598343452,33.1208226899066,33.3853514307513,1538.09373870186,0.0,1.0
2019-09-30,36.44,36.44,36.25,36.25,2043,33.2394045392508,33.2394045392508,33.0660926055939,33.0660926055939,2239.71882264284,0.0,1.0
2019-10-01,36.37,36.48,36.37,36.48,354,33.1755527742193,33.2758912621259,33.1755527742193,33.2758912621259,388.086374554854,0.0,1.0
2019-10-02,36.5,36.51,36.4,36.45,1914,33.2941346235635,33.3032563042823,33.2029178163756,33.2485262199695,2098.29751666099,0.0,1.0
2019-10-03,36.92,36.92,36.7,36.7,877,33.6772452137524,33.6772452137524,33.4765682379392,33.4765682379392,961.445622837875,0.0,1.0
2019-10-04,36.99,36.99,36.62,36.62,576,33.7410969787839,33.7410969787839,33.4035947921889,33.4035947921889,631.462575546882,0.0,1.0
2019-10-07,36.84,37.08,36.8,37.08,3185,33.6042717680021,33.823192105253,33.567785045127,33.823192105253,3491.68108180004,0.0,1.0
2019-10-08,36.21,36.39,36.21,36.39,1635,33.0296058827187,33.1937961356568,33.0296058827187,33.1937961356568,1792.43283163047,0.0,1.0
2019-10-09,36.42,36.49,36.32,36.32,2120,33.2211611778132,33.2850129428447,33.1299443706253,33.1299443706253,2324.1330905545,0.0,1.0
2019-10-10,36.74,36.74,36.71,36.71,1069,33.5130549608143,33.5130549608143,33.4856899186579,33.4856899186579,1171.93314802017,0.0,1.0
2019-10-11,37.7,37.72,37.17,37.17,2859,34.3887363098176,34.4069796712552,33.905287231722,33.905287231722,3134.2908046676,0.0,1.0
2019-10-14,37.58,37.71,37.58,37.66,1102,34.2792761411922,34.3978579905364,34.2792761411922,34.3522495869425,1208.11069141087,0.0,1.0
2019-10-15,37.86,37.92,37.56,37.56,1463,34.5346832013182,34.5894132856309,34.2610327797546,34.2610327797546,1603.87109032133,0.0,1.0
2019-10-16,37.98,37.99,37.55,37.71,2449,34.6441433699436,34.6532650506624,34.2519110990358,34.3978579905364,2684.8122352679,0.0,1.0
2019-10-17,38.07,38.19,37.99,38.02,1347,34.7262384964126,34.835698665038,34.6532650506624,34.6806300928187,1476.70154385703,0.0,1.0
2019-10-18,37.89,37.97,37.75,37.75,3119,34.5620482434745,34.6350216892248,34.4343447134115,34.4343447134115,3419.32599501862,0.0,1.0
2019-10-21,38.26,38.27,38.15,38.15,1536,34.8995504300695,34.9086721107883,34.7992119421629,34.7992119421629,1683.90020145835,0.0,1.0
2019-10-22,38.48,38.48,38.41,38.41,1698,35.1002274058828,35.1002274058828,35.0363756408513,35.0363756408513,1861.49905083091,0.0,1.0
2019-10-23,38.36,38.4,38.18,38.24,2482,34.9907672372574,35.0272539601325,34.8265769843193,34.881307068632,2720.98977865861,0.0,1.0
2019-10-24,39.0,39.0,38.41,38.76,2178,35.5745548032596,35.5745548032596,35.0363756408513,35.3556344660088,2387.71786378665,0.0,1.0
2019-10-25,39.23,39.36,39.0,39.0,5768,35.7843534597916,35.9029353091358,35.5745548032596,35.5745548032596,6323.39606901809,0.0,1.0
2019-10-28,39.59,39.87,39.28,39.28,6280,36.1127339656679,36.3681410257938,35.8299618633856,35.8299618633856,6884.69613617086,0.0,1.0
2019-10-29,39.39,39.6,39.28,39.56,5492,35.9303003512922,36.1218556463867,35.8299618633856,36.0853689235115,6020.82025156853,0.0,1.0
2019-10-30,39.45,39.57,39.43,39.43,1893,35.9850304356049,36.0944906042303,35.9667870741673,35.9667870741673,2075.27544359418,0.0,1.0
2019-10-31,39.44,39.55,39.41,39.42,1350,35.9759087548861,36.0762472427927,35.9485437127298,35.9576653934485,1479.990411438,0.0,1.0
2019-11-01,40.0,40.0,39.52,39.71,6758,36.486722875138,36.486722875138,36.0488822006364,36.2221941342933,7408.72237073929,0.0,1.0
2019-11-04,40.18,40.31,39.93,40.0,4068,36.6509131280762,36.7694949774204,36.4228711101066,36.486722875138,4459.70443979985,0.0,1.0
2019-11-05,40.35,40.45,40.29,40.45,4441,36.8059817002955,36.8971985074834,36.7512516159828,36.8971985074834,4868.62030903421,0.0,1.0
2019-11-06,39.83,40.33,39.78,40.33,10937,36.3316543029187,36.7877383388579,36.2860458993248,36.7877383388579,11990.1149110352,0.0,1.0
2019-11-07,40.37,40.38,40.09,40.09,2554,36.8242250617331,36.8333467424519,36.5688180016071,36.5688180016071,2799.92260060197,0.0,1.0
2019-11-08,40.28,40.3,40.22,40.28,2741,36.742129935264,36.7603732967016,36.6873998509513,36.742129935264,3004.92867981598,0.0,1.0
2019-11-11,40.11,40.11,39.82,39.82,694,36.5870613630447,36.5870613630447,36.3225326221999,36.3225326221999,760.8247003985,0.0,1.0
2019-11-12,39.99,40.18,39.97,40.18,981,36.4776011944193,36.6509131280762,36.4593578329817,36.6509131280762,1075.45969897828,0.0,1.0
2019-11-13,39.56,39.66,38.99,39.39,7887,36.0853689235115,36.1765857306994,35.5654331225408,35.9303003512922,8646.43287037893,0.0,1.0
2019-11-14,39.78,39.82,39.7,39.7,5698,36.2860458993248,36.3225326221999,36.2130724535745,36.2130724535745,6246.65582546203,0.0,1.0
2019-11-15,39.9,39.91,39.69,39.79,4219,36.3955060679502,36.404627748669,36.2039507728557,36.2951675800436,4625.24410804218,0.0,1.0
2019-11-18,40.15,40.15,39.85,39.89,4564,36.6235480859198,36.6235480859198,36.3498976643563,36.3863843872314,5003.46387985411,0.0,1.0
2019-11-19,40.32,40.4,40.17,40.31,2695,36.7786166581391,36.8515901038894,36.6417914473574,36.7694949774204,2954.49937690772,0.0,1.0
2019-11-20,40.3,40.39,40.3,40.36,1919,36.7603732967016,36.8424684231706,36.7603732967016,36.8151033810143,2103.77896262928,0.0,1.0
2019-11-21,40.17,40.19,40.16,40.16,757,36.6417914473574,36.6600348087949,36.6326697666386,36.6326697666386,829.89091959894,0.0,1.0
2019-11-22,40.2,40.23,40.07,40.07,1731,36.6691564895137,36.6965215316701,36.5505746401695,36.5505746401695,1897.67659422162,0.0,1.0
2019-11-25,40.58,40.65,40.3,40.3,2328,37.0157803568275,37.079632121859,36.7603732967016,36.7603732967016,2552.16124283532,0.0,1.0
2019-11-26,40.67,40.84,40.67,40.75,1455,37.0978754832966,37.2529440555159,37.0978754832966,37.1708489290469,1595.10077677207,0.0,1.0
2019-11-27,40.81,40.81,40.6,40.6,4678,37.2255790133596,37.2255790133596,37.0340237182651,37.0340237182651,5128.4408479311,0.0,1.0
2019-11-29,40.29,40.59,40.18,40.59,1334,36.7512516159828,37.0249020375463,36.6509131280762,37.0249020375463,1462.44978433948,0.0,1.0
2019-12-02,40.3,40.7,40.25,40.7,29753,36.7603732967016,37.125240525453,36.7147648931077,37.125240525453,32617.8923788999,0.0,1.0
2019-12-03,39.92,40.13,39.51,39.73,2758,36.4137494293878,36.6053047244822,36.0397605199176,36.2404374957309,3023.56559610816,0.0,1.0
2019-12-04,40.19,40.2,40.11,40.14,1507,36.6600348087949,36.6691564895137,36.5870613630447,36.614426405201,1652.10781484228,0.0,1.0
2019-12-05,40.19,40.2,40.07,40.12,1284,36.6600348087949,36.6691564895137,36.5505746401695,36.5961830437635,1407.63532465659,0.0,1.0
2019-12-06,40.63,40.63,40.5,40.5,1479,37.0613887604215,37.0613887604215,36.9428069110773,36.9428069110773,1621.41171741986,0.0,1.0
2019-12-09,40.56,40.82,40.56,40.71,2287,36.99753699539,37.2347006940784,36.99753699539,37.1343622061717,2507.21338589534,0.0,1.0
2019-12-10,40.23,40.29,40.01,40.06,2991,36.6965215316701,36.7512516159828,36.4958445558568,36.5414529594508,3279.00097823042,0.0,1.0
2019-12-11,40.47,40.48,40.25,40.25,2249,36.9154418689209,36.9245635496397,36.7147648931077,36.7147648931077,2465.55439653635,0.0,1.0
2019-12-12,41.5,41.86,40.96,40.96,11086,37.8549749829557,38.183355488832,37.3624042241414,37.3624042241414,12153.4620008902,0.0,1.0
2019-12-13,42.18,42.51,41.82,42.22,7272,38.4752492718331,38.776264735553,38.1468687659568,38.5117359947082,7972.21501627938,0.0,1.0
2019-12-16,42.67,42.75,42.66,42.72,1609,38.9222116270535,38.9951850728038,38.9130899463347,38.9678200306474,1763.92931259537,0.0,1.0
2019-12-17,42.63,42.64,42.51,42.64,3131,38.8857249041784,38.8948465848972,38.776264735553,38.8948465848972,3432.48146534251,0.0,1.0
2019-12-18,42.83,42.83,42.66,42.66,13359,39.0681585185541,39.0681585185541,38.9130899463347,38.9130899463347,14645.3273380743,0.0,1.0
2019-12-19,42.9,42.94,42.81,42.81,3900,39.1320102835856,39.1684970064607,39.0499151571165,39.0499151571165,4275.52785526534,0.0,1.0
2019-12-20,42.73,42.96,42.69,42.96,5823,38.9769417113662,39.1867403678983,38.9404549884911,39.1867403678983,6383.69197466926,0.0,1.0
2019-12-23,41.56,42.53,41.22,42.53,8097,39.0324015301364,39.9434080143576,38.7130796696878,39.9434080143576,8621.33270842134,1.2308,1.0
2019-12-24,41.38,41.71,41.38,41.71,3403,38.8633487804871,39.1732788215108,38.8633487804871,39.1732788215108,3623.36608703938,0.0,1.0
2019-12-26,41.8,41.91,41.42,41.42,4591,39.2578051963355,39.36111521001,38.900916058187,38.900916058187,4888.29671043131,0.0,1.0
2019-12-27,41.84,42.22,41.71,42.0,5003,39.2953724740353,39.6522616121838,39.1732788215108,39.4456415848347,5326.97635423391,0.0,1.0
2019-12-30,41.94,42.22,41.85,42.22,3070,39.3892906682849,39.6522616121838,39.3047642934603,39.6522616121838,3268.80220017951,0.0,1.0
2019-12-31,41.75,42.06,41.64,42.06,7423,39.2108460992107,39.5019925013845,39.1075360855361,39.5019925013845,7903.68688336563,0.0,1.0
2020-01-02,42.83,42.84,42.38,42.62,49967,40.2251625971064,40.2345544165314,39.8025307229832,40.0279343891822,53202.6838880683,0.0,1.0
2020-01-03,42.0,42.27,42.0,42.25,10842,39.4456415848347,39.6992207093086,39.4456415848347,39.6804370704587,11544.0890730769,0.0,1.0
2020-01-06,42.1,42.15,41.9,42.0,5242,39.5395597790843,39.5865188762091,39.3517233905851,39.4456415848347,5581.45313789609,0.0,1.0
2020-01-07,42.25,42.33,42.11,42.24,2153,39.6804370704587,39.7555716258584,39.5489515985093,39.6710452510338,2292.42056579364,0.0,1.0
2020-01-08,42.54,42.54,42.29,42.34,3234,39.9527998337826,39.9527998337826,39.7180043481586,39.7649634452834,3443.42225256695,0.0,1.0
2020-01-09,42.57,42.62,42.46,42.62,1825,39.9809752920575,40.0279343891822,39.8776652783829,40.0279343891822,1943.18046101876,0.0,1.0
2020-01-10,42.74,42.79,42.63,42.77,2997,40.1406362222818,40.1875953194066,40.0373262086072,40.1688116805567,3191.07498173876,0.0,1.0
2020-01-13,42.59,42.69,42.52,42.67,13937,39.9997589309074,40.093677125157,39.9340161949327,40.0748934863071,14839.5101836814,0.0,1.0
2020-01-14,43.03,43.1,42.85,42.85,5429,40.4129989856056,40.4787417215804,40.2439462359564,40.2439462359564,5780.56258787445,0.0,1.0
2020-01-15,43.26,43.38,43.19,43.19,1673,40.6290108323797,40.7417126654793,40.563268096405,40.563268096405,1781.33748563528,0.0,1.0
2020-01-16,43.55,43.6,43.54,43.6,3683,40.9013735957036,40.9483326928284,40.8919817762786,40.9483326928284,3921.49788379841,0.0,1.0
2020-01-17,43.71,43.73,43.58,43.71,5829,41.051642706503,41.0704263453529,40.9295490539785,41.051642706503,6206.46515467308,0.0,1.0
2020-01-21,41.9,42.85,41.9,42.85,6840,39.3517233905851,40.2439462359564,39.3517233905851,40.2439462359564,7282.93389225662,0.0,1.0
2020-01-22,42.19,42.39,42.19,42.26,4787,39.6240861539089,39.8119225424082,39.6240861539089,39.6898288898837,5096.98896816265,0.0,1.0
2020-01-23,41.59,41.76,41.1,41.45,7828,39.0605769884113,39.2202379186356,38.6003778365882,38.9290915164619,8334.91323224925,0.0,1.0
2020-01-24,40.99,41.6,40.9,41.6,5661,38.4970678229137,39.0699688078363,38.412541448089,39.0699688078363,6027.58607661765,0.0,1.0
2020-01-27,39.88,40.43,39.71,40.14,19120,37.454575866743,37.9711259351159,37.2949149365187,37.698763171792,20358.1426929747,0.0,1.0
2020-01-28,39.96,40.39,39.8,40.17,9602,37.5297104221427,37.933558657416,37.3794413113433,37.7269386300669,10223.7911160012,0.0,1.0
2020-01-29,40.0,40.37,40.0,40.25,3693,37.5672776998426,37.9147750185661,37.5672776998426,37.8020731854666,3932.14544796838,0.0,1.0
2020-01-30,40.095,40.16,39.72,39.72,25553,37.6564999843797,37.7175468106419,37.3043067559437,37.3043067559437,27207.7207235137,0.0,1.0
2020-01-31,39.62,40.02,39.58,40.02,8519,37.2103885616941,37.5860613386925,37.1728212839942,37.5860613386925,9070.65991639388,0.0,1.0
2020-02-03,40.06,40.21,39.78,39.96,6900,37.6236286163923,37.7645059077667,37.3606576724934,37.5297104221427,7346.81927727643,0.0,1.0
2020-02-04,40.67,40.77,40.29,40.47,16946,38.1965296013149,38.2904477955645,37.8396404631664,38.0086932128157,18043.3622424241,0.0,1.0
2020-02-05,40.91,41.02,40.81,41.02,14904,38.421933267514,38.5252432811886,38.3280150732644,38.5252432811886,15869.1296389171,0.0,1.0
2020-02-06,41.31,41.39,41.05,41.22,9663,38.7976060445124,38.8727405999121,38.5534187394634,38.7130796696878,10288.741257438,0.0,1.0
2020-02-07,40.58,41.13,40.47,40.89,21242,38.1120032264903,38.6285532948631,38.0086932128157,38.4031496286641,22617.5558098414,0.0,1.0
2020-02-10,41.13,41.15,40.52,40.55,8239,38.6285532948631,38.647336933713,38.0556523099405,38.0838277682154,8772.52811963485,0.0,1.0
2020-02-11,41.65,41.79,41.42,41.42,9440,39.1169279049611,39.2484133769105,38.900916058187,38.900916058187,10051.3005764477,0.0,1.0
2020-02-12,42.76,42.76,42.3,42.4,10954,40.1594198611317,40.1594198611317,39.7273961675835,39.8213143618331,11663.3417917806,0.0,1.0
2020-02-13,42.23,42.72,41.92,42.38,14029,39.6616534316088,40.1218525834319,39.370507029435,39.8025307229832,14937.4677740451,0.0,1.0
2020-02-14,41.9,42.49,41.74,42.21,4987,39.3517233905851,39.9058407366578,39.2014542797857,39.6428697927589,5309.94025156196,0.0,1.0
2020-02-18,41.89,41.9,41.68,41.68,3313,39.3423315711601,39.3517233905851,39.145103363236,39.145103363236,3527.53800950968,0.0,1.0
2020-02-19,42.24,42.26,42.06,42.06,7685,39.6710452510338,39.6898288898837,39.5019925013845,39.5019925013845,8182.65306461873,0.0,1.0
2020-02-20,41.85,42.13,41.72,41.99,3514,39.3047642934603,39.5677352373592,39.1826706409358,39.4362497654097,3741.55404932599,0.0,1.0
2020-02-21,41.63,41.82,41.63,41.82,9372,39.0981442661112,39.2765888351854,39.0981442661112,39.2765888351854,9978.89714009196,0.0,1.0
2020-02-24,39.8,40.11,39.8,39.9,22707,37.3794413113433,37.6705877135171,37.3794413113433,37.473359505593,24177.4239607414,0.0,1.0
2020-02-25,38.62,39.93,38.59,39.81,10501,36.271206619198,37.5015349638678,36.2430311609231,37.3888331307683,11181.0071348811,0.0,1.0
2020-02-26,38.07,38.91,38.06,38.91,20115,35.7546565508252,36.5435693825219,35.7452647314002,36.5435693825219,21417.5753278862,0.0,1.0
2020-02-27,36.65,37.78,36.45,37.0,45112,34.4210181924808,35.4822937875013,34.2331818039815,34.7497318723544,48033.2914835498,0.0,1.0
2020-02-28,36.34,36.34,35.38,35.92,14473,34.129871790307,34.129871790307,33.2282571255108,33.7354153744586,15410.2196231915,0.0,1.0
2020-03-02,36.22,36.46,35.44,36.46,13129,34.0171699572074,34.2425736234065,33.2846080420605,34.2425736234065,13979.1869987482,0.0,1.0
2020-03-03,35.8,38.87,35.73,36.63,9959,33.6227135413591,36.506002104822,33.5569708053844,34.4022345536308,10603.909156869,0.0,1.0
2020-03-04,36.37,36.43,35.78,36.36,4264,34.1580472485819,34.2143981651316,33.6039299025092,34.1486554291569,4540.12136207342,0.0,1.0
2020-03-05,35.02,36.12,35.0,36.12,12385,32.8901516262122,33.9232517629578,32.8713679873622,33.9232517629578,13187.0082245027,0.0,1.0
2020-03-06,34.6,35.0,34.02,34.36,15462,32.4956952103638,32.8713679873622,31.9509696837161,32.2702915441648,16463.2637196012,0.0,1.0
2020-03-09,31.69,34.51,31.15,34.51,19848,29.7626757577003,32.4111688355392,29.2555175087524,32.4111688355392,21133.2853645482,0.0,1.0
2020-03-10,33.56,33.92,32.12,33.29,35489,31.5189459901679,31.8570514894665,30.1665239929736,31.265366865694,37787.1404827917,0.0,1.0
2020-03-11,31.6,32.75,31.52,32.43,15724,29.6781493828756,30.7582086167461,29.6030148274759,30.4576703951474,16742.2299008543,0.0,1.0
2020-03-12,28.18,30.44,27.73,29.53,15365,26.4661471395391,28.5886983295802,26.0435152654159,27.7340427619088,16359.9823471525,0.0,1.0
2020-03-13,27.95,28.61,27.38,27.86,16901,26.250135292765,26.8699953748124,25.7148015855422,26.1656089179403,17995.4482036592,0.0,1.0
2020-03-16,24.3,25.49,24.3,25.37,31452,22.8221212026544,23.9397477142247,22.8221212026544,23.8270458811251,33488.7188273765,0.0,1.0
2020-03-17,23.62,24.21,22.28,23.89,28047,22.183477481757,22.7375948278297,20.9249736788123,22.437056606231,29863.2232275032,0.0,1.0
2020-03-18,20.58,22.27,20.02,22.01,62296,19.328364376569,20.9155818593873,18.8024224887712,20.6713945543384,66330.0657532191,0.0,1.0
2020-03-19,21.65,22.15,20.6,21.02,49457,20.3332890550398,20.8028800262878,19.3471480154189,19.7416044312673,52659.6581154,0.0,1.0
2020-03-20,22.9,24.13,22.24,22.24,81566,21.5072664831599,22.66246027243,20.8874064011125,20.8874064011125,86847.9219087432,0.0,1.0
2020-03-23,22.0,22.75,21.6,22.56,49794,20.6620027349134,21.3663891917855,20.286329957915,21.1879446227112,53018.4810279279,0.0,1.0
2020-03-24,24.58,25.19,24.0,24.4,73088,23.0850921465533,23.6579931314759,22.5403666199055,22.916039396904,77820.9170054461,0.0,1.0
2020-03-25,26.45,27.52,25.5,26.01,92439,24.8413623790209,25.8462870574917,23.9491395336496,24.4281223243226,98425.0184307471,0.0,1.0
2020-03-26,27.45,28.41,26.9,27.55,99956,25.780544321517,26.6821589863132,25.2639942531441,25.8744625157666,106428.79241731,0.0,1.0
2020-03-27,25.65,26.14,25.0,26.03,46717,24.090016825024,24.5502159768471,23.4795485624016,24.4469059631726,49742.2255328295,0.0,1.0
2020-03-30,25.78,25.8,24.0,25.41,79435,24.2121104775485,24.2308941163985,22.5403666199055,23.864613158825,84578.9259841237,0.0,1.0
2020-03-31,25.88,26.42,25.8,26.0,86881,24.3060286717981,24.813186920746,24.2308941163985,24.4187305048977,92507.1022650803,0.0,1.0
2020-04-01,24.87,25.37,24.63,24.64,51272,23.3574549098771,23.8270458811251,23.1320512436781,23.141443063103,54592.1910122488,0.0,1.0
2020-04-02,24.39,24.88,24.31,24.53,21651,22.906647577479,23.3668467293021,22.8315130220793,23.0381330494285,23053.041184393,0.0,1.0
2020-04-03,23.74,24.74,23.56,24.39,19971,22.2961793148566,23.2353612573526,22.1271265652073,22.906647577479,21264.2504038387,0.0,1.0
2020-04-06,25.93,26.03,25.02,25.02,23657,24.3529877689229,24.4469059631726,23.4983322012515,23.4983322012515,25188.9425568882,0.0,1.0
2020-04-07,26.62,27.75,26.5,27.37,29379,25.0010233092452,26.0622989042658,24.8883214761457,25.7054097661173,31281.4787749426,0.0,1.0
2020-04-08,27.86,28.04,26.79,26.84,35180,26.1656089179403,26.3346616675896,25.1606842394696,25.2076433365944,37458.1307499399,0.0,1.0
2020-04-09,29.01,29.64,28.59,28.8,55463,27.2456681518108,27.8373527755833,26.8512117359625,27.0484399438866,59054.5851558815,0.0,1.0
2020-04-13,28.66,29.13,28.15,29.13,37853,26.9169544719372,27.3583699849103,26.4379716812642,27.3583699849103,40304.2246525716,0.0,1.0
2020-04-14,29.19,29.44,28.62,29.28,38233,27.4147209014601,27.6495163870841,26.8793871942374,27.4992472762848,40708.8320910304,0.0,1.0
2020-04-15,28.75,28.78,28.25,28.61,19777,27.0014808467618,27.0296563050367,26.5318898755138,26.8699953748124,21057.6876589415,0.0,1.0
2020-04-16,28.53,28.53,28.26,28.53,10237,26.7948608194127,26.7948608194127,26.5412816949388,26.7948608194127,10899.911440794,0.0,1.0
2020-04-17,29.89,30.01,29.16,29.16,45851,28.0721482612074,28.1848500943069,27.3865454431852,27.3865454431852,48820.1464757103,0.0,1.0
2020-04-20,29.2,29.94,29.0,29.53,35252,27.4241127208851,28.1191073583322,27.2362763323859,27.7340427619088,37534.7932119635,0.0,1.0
2020-04-21,28.22,28.77,28.14,28.74,26669,26.5037144172389,27.0202644856118,26.4285798618392,26.9920890273369,28395.9888848819,0.0,1.0
2020-04-22,28.54,28.78,28.43,28.78,9219,26.8042526388377,27.0296563050367,26.7009426251631,27.0296563050367,9815.98940829149,0.0,1.0
2020-04-23,29.23,29.62,29.15,29.39,31535,27.45228817916,27.8185691367334,27.3771536237603,27.6025572899593,33577.0936099872,0.0,1.0
2020-04-24,29.34,29.48,28.9,29.48,20133,27.5555981928345,27.687083664784,27.1423581381363,27.687083664784,21436.7409433922,0.0,1.0
2020-04-27,30.54,30.66,29.66,29.86,26169,28.6826165238298,28.7953183569293,27.8561364144333,28.0439728029325,27863.6106763836,0.0,1.0
2020-04-28,30.81,31.98,30.51,31.33,37487,28.9361956483037,30.0350385210241,28.6544410655549,29.4245702584017,39914.5238039509,0.0,1.0
2020-04-29,32.25,32.25,31.47,31.61,44036,30.2886176454981,30.2886176454981,29.5560557303511,29.6875412023006,46887.6135788615,0.0,1.0
2020-04-30,31.71,32.29,31.6,32.0,26902,29.7814593965502,30.3261849231979,29.6781493828756,30.0538221598741,28644.0771300421,0.0,1.0
2020-05-01,30.62,30.76,30.36,30.51,21535,28.7577510792295,28.8892365511789,28.5135637741805,28.6544410655549,22929.5294400214,0.0,1.0
2020-05-04,30.53,30.6,29.77,29.98,39298,28.6732247044048,28.7389674403796,27.9594464281078,28.156674636032,41842.7976751318,0.0,1.0
2020-05-05,30.51,31.05,30.48,30.99,45173,28.6544410655549,29.1615993145028,28.62626560728,29.105248397953,48098.2416249867,0.0,1.0
2020-05-06,30.38,30.72,30.3,30.58,8010,28.5323474130304,28.8516692734791,28.4572128576307,28.7201838015296,8528.69890014264,0.0,1.0
2020-05-07,31.01,31.18,30.86,30.86,23075,29.124032036803,29.2836929670273,28.9831547454285,28.9831547454285,24569.2543221961,0.0,1.0
2020-05-08,32.27,32.3,31.6,31.76,23853,30.307401284348,30.3355767426229,29.6781493828756,29.828418493675,25397.6348146195,0.0,1.0
2020-05-11,32.0,32.37,32.0,32.37,43603,30.0538221598741,30.4013194785976,30.0538221598741,30.4013194785976,46426.5740503019,0.0,1.0
2020-05-12,31.3,32.15,31.21,32.15,43283,29.3963948001268,30.1946994512485,29.3118684253022,30.1946994512485,46085.8519968631,0.0,1.0
2020-05-13,30.3,31.27,30.23,31.21,20130,28.4572128576307,29.3682193418519,28.391470121656,29.3118684253022,21433.5466741412,0.0,1.0
2020-05-14,30.57,30.57,29.28,29.67,17480,28.7107919821047,28.7107919821047,27.4992472762848,27.8655282338582,18611.9421691003,0.0,1.0
2020-05-15,30.71,30.71,30.3,30.34,11904,28.8422774540541,28.8422774540541,28.4572128576307,28.4947801353306,12674.8603879273,0.0,1.0
2020-05-18,32.3,32.44,31.57,31.57,37611,30.3355767426229,30.4670622145723,29.6499739246007,29.6499739246007,40046.5535996584,0.0,1.0
2020-05-19,32.35,32.99,32.35,32.41,37710,30.3825358397477,30.9836122829452,30.3825358397477,30.4388867562974,40151.9644849411,0.0,1.0
2020-05-20,33.75,33.75,33.23,33.23,41581,31.6973905592422,31.6973905592422,31.2090159491442,31.2090159491442,44273.6365751349,0.0,1.0
2020-05-21,32.77,33.61,32.72,33.61,40007,30.776992255596,31.5659050872927,30.7300331584712,31.5659050872927,42597.7099747823,0.0,1.0
2020-05-22,32.55,32.77,32.31,32.7,18390,30.5703722282469,30.776992255596,30.3449685620478,30.7112495196213,19580.8705085671,0.0,1.0
2020-05-26,34.17,34.33,33.99,34.17,45854,32.0918469750905,32.2421160858899,31.9227942254412,32.0918469750905,48823.3407449613,0.0,1.0
2020-05-27,34.37,34.89,33.62,34.89,30006,32.2796833635897,32.7680579736877,31.5752969067177,32.7680579736877,31949.0810483995,0.0,1.0
2020-05-28,34.0,34.74,33.97,34.74,43294,31.9321860448662,32.6271806823133,31.9040105865913,32.6271806823133,46097.56431745,0.0,1.0
2020-05-29,33.78,33.78,33.0,33.64,28497,31.725566017517,31.725566017517,30.9930041023701,31.5940805455676,30342.3636151517,0.0,1.0
2020-06-01,34.9,34.94,34.05,34.06,39358,32.7774497931126,32.8150170708125,31.979145141991,31.9885369614159,41906.6830601516,0.0,1.0
2020-06-02,35.33,35.58,35.07,35.14,55278,33.1812980283859,33.41609351401,32.937110723337,33.0028534593117,58857.6052187372,0.0,1.0
2020-06-03,36.9,37.06,35.4,35.76,62430,34.6558136781048,34.8060827889041,33.2470407643607,33.5851462636593,66472.7431130966,0.0,1.0
2020-06-04,37.29,37.5,36.76,37.11,91448,35.0220946356782,35.2193228436024,34.5243282061553,34.8530418860289,97369.8448215036,0.0,1.0
2020-06-05,38.0,39.41,38.0,39.18,99562,35.6889138148504,37.0131603537699,35.6889138148504,36.7971485069958,106009.278389014,0.0,1.0
2020-06-08,38.56,38.57,38.06,38.52,71148,36.2148557026482,36.2242475220732,35.7452647314002,36.1772884249484,75755.289556473,0.0,1.0
2020-06-09,37.76,38.0,37.75,38.0,40038,35.4635101486514,35.6889138148504,35.4541183292264,35.6889138148504,42630.7174237092,0.0,1.0
2020-06-10,37.2,37.8,36.8,37.8,55218,34.9375682608536,35.5010774263512,34.5618954838552,35.5010774263512,58793.7198337173,0.0,1.0
2020-06-11,34.48,35.73,34.01,34.85,101013,32.3829933772643,33.5569708053844,31.9415778642911,32.7304906959878,107554.239950076,0.0,1.0
2020-06-12,35.5,35.84,34.76,35.84,30100,33.3409589586103,33.6602808190589,32.6459643211632,33.6602808190589,32049.1681515971,0.0,1.0
2020-06-15,35.5,35.74,34.42,34.52,15254,33.3409589586103,33.5663626248093,32.3266424607145,32.4205606549641,16241.7943848659,0.0,1.0
2020-06-16,35.48,36.48,35.37,36.42,24076,33.3221753197604,34.2613572622564,33.2188653060858,34.2050063457067,25635.0754956097,0.0,1.0
2020-06-17,35.66,35.87,35.41,35.55,20259,33.4912280694096,33.6884562773338,33.2564325837856,33.3879180557351,21570.9002519338,0.0,1.0
2020-06-18,35.38,35.6,35.2,35.33,36156,33.2282571255108,33.4348771528599,33.0592043758615,33.1812980283859,38497.3330129284,0.0,1.0
2020-06-19,35.23,35.82,35.2,35.47,26236,33.0873798341363,33.641497180209,33.0592043758615,33.3127835003354,27934.9493563224,0.0,1.0
2020-06-22,34.84,35.43,34.74,35.2,39488,32.7210988765629,33.2752162226356,32.6271806823133,33.0592043758615,42045.101394361,0.0,1.0
2020-06-23,35.39,35.57,35.23,35.23,17935,33.2376489449357,33.406701694585,33.0873798341363,33.0873798341363,19096.4063388337,0.0,1.0
2020-06-24,34.01,34.96,33.77,34.96,37638,31.9415778642911,32.8338007096624,31.7161741980921,32.8338007096624,40075.3020229174,0.0,1.0
2020-06-25,33.76,33.86,33.33,33.75,79882,31.7067823786671,31.8007005729167,31.3029341433938,31.6973905592422,85054.8721025211,0.0,1.0
2020-06-26,32.77,33.6,32.67,33.46,32002,30.776992255596,31.5565132678678,30.6830740613464,31.4250277959183,34074.3348567247,0.0,1.0
2020-06-29,33.0809,33.1539,32.33,32.73,28973,31.0689839215181,31.1375442033203,30.3637522008978,30.7394249778962,30849.1876696419,0.0,1.0
2020-06-30,33.3,33.3,32.93,32.98,20404,31.2747586851189,31.2747586851189,30.9272613663954,30.9742204635202,21725.2899323983,0.0,1.0
2020-07-01,33.69,33.94,33.06,33.31,19044,31.6410396426924,31.8758351283164,31.0493550189199,31.2841505045439,20277.2212052829,0.0,1.0
2020-07-02,34.28,34.7,33.99,34.26,38271,32.1951569887651,32.5896134046134,31.9227942254412,32.1763733499152,40749.2928348762,0.0,1.0
2020-07-06,34.5,34.89,34.24,34.74,18094,32.4017770161142,32.7680579736877,32.1575897110652,32.6271806823133,19265.7026091362,0.0,1.0
2020-07-07,33.43,33.96,33.43,33.88,15936,31.3968523376434,31.8946187671663,31.3968523376434,31.8194842117667,16967.9582612576,0.0,1.0
2020-07-08,33.65,33.86,33.09,33.41,25956,31.6034723649926,31.8007005729167,31.0775304771948,31.3780686987935,27636.8175595633,0.0,1.0
2020-07-09,33.09,33.7,32.69,33.62,32223,31.0775304771948,31.6504314621174,30.7018577001963,31.5752969067177,34309.6460248809,0.0,1.0
2020-07-10,33.23,33.32,33.1,33.26,14045,31.2090159491442,31.2935423239689,31.0869222966197,31.2371914074191,14954.503876717,0.0,1.0
2020-07-13,34.33,34.89,33.37,33.65,114144,32.2421160858899,32.7680579736877,31.3405014210937,31.6034723649926,121535.556461658,0.0,1.0
2020-07-14,34.19,34.19,33.76,34.0,14074,32.1106306139404,32.1106306139404,31.7067823786671,31.9321860448662,14985.3818128099,0.0,1.0
2020-07-15,35.55,35.6,34.82,34.89,30758,33.3879180557351,33.4348771528599,32.702315237713,32.7680579736877,32749.7778739809,0.0,1.0
2020-07-16,35.36,35.48,34.92,35.28,12437,33.2094734866608,33.3221753197604,32.7962334319626,33.1343389312611,13242.3755581865,0.0,1.0
2020-07-17,35.32,35.37,35.11,35.32,18393,33.171906208961,33.2188653060858,32.9746780010368,33.171906208961,19584.0647778181,0.0,1.0
2020-07-20,34.66,35.1,34.66,35.1,19168,32.5520461269136,32.9652861816119,32.5520461269136,32.9652861816119,20409.2510009905,0.0,1.0
2020-07-21,35.04,35.27,34.91,35.14,30875,32.9089352650621,33.1249471118362,32.7868416125376,33.0028534593117,32874.3543747695,0.0,1.0
2020-07-22,34.81,35.03,34.68,34.82,15244,32.692923418288,32.8995434456371,32.5708297657635,32.702315237713,16231.1468206959,0.0,1.0
2020-07-23,34.09,34.5243,34.08,34.5,12877,32.0167124196908,32.4245991373169,32.0073206002659,32.4017770161142,13710.868381665,0.0,1.0
2020-07-24,33.83,33.835,33.53,33.71,15614,31.7725251146418,31.7772210243543,31.490770531893,31.6598232815423,16625.1066949847,0.0,1.0
2020-07-27,33.44,33.97,33.36,33.91,31913,31.4062441570684,31.9040105865913,31.3311096016687,31.8476596700415,33979.5715356119,0.0,1.0
2020-07-28,33.4722,33.82,33.3,33.55,29700,31.4364858156168,31.7631332952169,31.2747586851189,31.509554170743,31623.2655847985,0.0,1.0
2020-07-29,34.2023,34.24,33.94,33.98,7066,32.1221825518331,32.1575897110652,31.8758351283164,31.9134024060163,7523.56884249786,0.0,1.0
2020-07-30,34.68,34.75,34.0,34.01,23793,32.5708297657635,32.6365725017382,31.9321860448662,31.9415778642911,25333.7494295997,0.0,1.0
2020-07-31,33.847,34.72,33.585,34.72,30100,31.7884912076643,32.6083970434633,31.5424255387303,32.6083970434633,32049.1681515971,0.0,1.0
2020-08-03,34.4,34.4555,33.885,34.04,43101,32.3078588218646,32.3599834196731,31.8241801214791,31.969753322566,45892.0663289697,0.0,1.0
2020-08-04,34.88,34.88,34.34,34.34,4788,32.7586661542627,32.7586661542627,32.2515079053148,32.2515079053148,5098.05372457964,0.0,1.0
2020-08-05,34.9,35.11,34.7301,35.11,7260,32.7774497931126,32.9746780010368,32.6178827810826,32.9746780010368,7730.1315873952,0.0,1.0
2020-08-06,35.8955,35.96,34.8409,35.01,14166,33.7124054168675,33.7729826521585,32.7219441403111,32.8807598067872,15083.3394031736,0.0,1.0
2020-08-07,35.91,36.08,35.61,35.84,11192,33.7260235550337,33.885684485258,33.4442689722848,33.6602808190589,11916.7538190257,0.0,1.0
2020-08-10,36.69,36.809,36.15,36.2,56910,34.4585854701806,34.5703481213376,33.9514272212327,33.9983863183575,60595.2876912755,0.0,1.0
2020-08-11,37.54,38.0,37.3479,37.75,57966,35.2568901213022,35.6889138148504,35.0764732701488,35.4541183292264,61719.670467624,0.0,1.0
2020-08-12,37.74,38.0,37.68,37.84,22845,35.4447265098015,35.6889138148504,35.3883755932517,35.5386447040511,24324.3603462869,0.0,1.0
2020-08-13,37.77,38.0,37.77,37.8114,13365,35.4729019680763,35.6889138148504,35.4729019680763,35.5117841004957,14230.4695131593,0.0,1.0
2020-08-14,37.63,37.87,37.56,37.87,7154,35.3414164961269,35.5668201623259,35.2756737601522,35.5668201623259,7617.26740719355,0.0,1.0
2020-08-17,37.8167,37.99,37.6,37.99,10328,35.5167617647909,35.6795219954255,35.313241037852,35.6795219954255,10996.8042747407,0.0,1.0
2020-08-18,37.99,37.99,37.67,37.7,7189,35.6795219954255,35.6795219954255,35.3789837738267,35.4071592321016,7654.53388178843,0.0,1.0
2020-08-19,37.675,38.1,37.56,37.99,19470,35.3836796835392,35.7828320091,35.2756737601522,35.6795219954255,20730.8074389235,0.0,1.0
2020-08-20,37.71,37.775,37.12,37.5,8135,35.4165510515266,35.4775978777888,34.8624337054539,35.2193228436024,8661.7934522672,0.0,1.0
2020-08-21,38.1,38.2885,37.86,37.86,31441,35.7828320091,35.9598678052606,35.557428342901,35.557428342901,33477.0065067896,0.0,1.0
2020-08-24,38.35,38.39,37.98,38.39,23337,36.0176274947241,36.0551947724239,35.6701301760005,36.0551947724239,24848.2205034492,0.0,1.0
2020-08-25,38.9,38.91,38.59,38.77,49685,36.5341775630969,36.5435693825219,36.2430311609231,36.4120839105724,52902.4225784752,0.0,1.0
2020-08-26,38.92,39.06,38.6401,39.0,20079,36.5529612019468,36.6844466738963,36.2900841762422,36.6280957573465,21379.2440968744,0.0,1.0
2020-08-27,39.025,39.1999,38.78,38.78,16119,36.6515753059089,36.8158382276515,36.4214757299974,36.4214757299974,17162.8086855679,0.0,1.0
2020-08-28,39.5,39.6,39.0546,39.0546,33650,37.0976867285945,37.1916049228441,36.6793750914068,36.6793750914068,35829.053431935,0.0,1.0
2020-08-31,38.7869,39.51,38.7409,39.51,22069,36.4279560854006,37.1070785480195,36.3847537160458,37.1070785480195,23498.1093666976,0.0,1.0
2020-09-01,38.965,39.155,38.32,38.78,20608,36.5952243893591,36.7736689584334,35.9894520364492,36.4214757299974,21942.5002414656,0.0,1.0
2020-09-02,39.56,39.56,38.8701,39.27,17958,37.1540376451443,37.1540376451443,36.5060960230163,36.8816748818204,19120.8957364246,0.0,1.0
2020-09-03,38.44,39.71,38.32,39.42,36220,36.1021538695487,37.2949149365187,35.9894520364492,37.0225521731949,38565.4774236162,0.0,1.0
2020-09-04,38.6,38.89,37.51,38.6,69988,36.2524229803481,36.5247857436719,35.2287146630274,36.2524229803481,74520.1721127568,0.0,1.0
2020-09-08,38.0,38.56,37.555,37.72,18788,35.6889138148504,36.2148557026482,35.2709778504397,35.4259428709515,20004.6435625318,0.0,1.0
2020-09-09,38.52,38.63,38.17,38.49,16597,36.1772884249484,36.280598438623,35.8485747450748,36.1491129666735,17671.7622528923,0.0,1.0
2020-09-10,38.73,39.26,38.73,38.75,12425,36.3745166328726,36.8722830623955,36.3745166328726,36.3933002717225,13229.5984811825,0.0,1.0
2020-09-11,38.79,39.11,38.4024,39.11,8998,36.4308675494223,36.7314057710211,36.0668406285109,36.7314057710211,9580.67824013526,0.0,1.0
2020-09-14,39.92,39.98,39.1,39.14,18610,37.4921431444429,37.5484940609926,36.7220139515961,36.759581229296,19815.1169203064,0.0,1.0
2020-09-15,40.49,40.79,40.15,40.33,52408,38.0274768516656,38.3092314344145,37.708154991217,37.8772077408663,55801.754301957,0.0,1.0
2020-09-16,40.05,40.7573,40.05,40.63,12422,37.6142367969674,38.2785201848948,37.6142367969674,38.1589623236151,13226.4042119315,0.0,1.0
2020-09-17,40.03,40.1517,39.24,39.53,19527,37.5954531581175,37.7097516005192,36.8534994235456,37.1258621868694,20791.4985546922,0.0,1.0
2020-09-18,39.7,40.28,39.58,40.06,44488,37.2855231170938,37.8302486437415,37.1728212839942,37.6236286163923,47368.8834793439,0.0,1.0
2020-09-21,38.1,38.62,37.64,38.46,25485,35.7828320091,36.271206619198,35.3508083155519,36.1209375083986,27135.3172871579,0.0,1.0
2020-09-22,38.3,38.35,38.0616,38.12,5707,35.9706683975993,36.0176274947241,35.7467674225082,35.80161564795,6076.56487179949,0.0,1.0
2020-09-23,37.58,38.615,37.5764,38.42,8306,35.2944573990021,36.2665107094855,35.2910763440091,36.0833702306988,8843.86679957362,0.0,1.0
2020-09-24,37.3,37.761,37.0,37.13,115460,35.0314864551032,35.4644493305939,34.7497318723544,34.8718255248789,122936.775906425,0.0,1.0
2020-09-25,38.92,38.9299,37.77,37.77,33717,36.5529612019468,36.5622591031775,35.4729019680763,35.4729019680763,35900.3921118738,0.0,1.0
2020-09-28,39.4,39.65,39.1216,39.39,19018,37.0037685343449,37.2385640199689,36.742300281554,36.99437671492,20249.537538441,0.0,1.0
2020-09-29,38.95,39.5,38.86,39.49,163197,36.5811366602217,37.0976867285945,36.4966102853971,37.0882949091696,173765.052984591,0.0,1.0
2020-09-30,39.13,39.4718,39.0135,39.02,13820,36.750189409871,37.0712017978161,36.6407747135702,36.6468793961964,14714.9336828928,0.0,1.0
2020-10-01,39.65,39.7699,39.311,39.37,10886,37.2385640199689,37.3511719348742,36.9201813414628,36.97559307607,11590.9383554248,0.0,1.0
2020-10-02,39.64,39.7999,38.9,38.9,7930,37.229172200544,37.3793473931491,36.5341775630969,36.5341775630969,8443.5183867829,0.0,1.0
2020-10-05,39.67,40.0,39.43,40.0,32755,37.2573476588189,37.5672776998426,37.0319439926198,37.5672776998426,34876.096438723,0.0,1.0
2020-10-06,39.29,40.11,39.29,39.99,10055,36.9004585206704,37.6705877135171,36.9004585206704,37.5578858804176,10706.1257729006,0.0,1.0
2020-10-07,39.64,39.72,39.29,39.72,6019,37.229172200544,37.3043067559437,36.9004585206704,37.3043067559437,6408.76887390243,0.0,1.0
2020-10-08,39.83,39.83,39.39,39.8,8011,37.4076167696182,37.4076167696182,36.99437671492,37.3794413113433,8529.76365655963,0.0,1.0
2020-10-09,39.49,39.8528,39.465,39.73,11826,37.0882949091696,37.4290301179071,37.0648153606072,37.3136985753686,12591.8093874016,0.0,1.0
2020-10-12,39.53,39.92,39.4707,39.85,16701,37.1258621868694,37.4921431444429,37.0701686976794,37.4264004084682,17782.4969202599,0.0,1.0
2020-10-13,39.2,39.39,39.1452,39.39,5244,36.8159321458457,36.99437671492,36.7644649753969,36.99437671492,5583.58265073008,0.0,1.0
2020-10-14,39.16,39.5398,38.9,39.3,11447,36.7783648681459,37.1350661699059,36.5341775630969,36.9098503400953,12188.2667053599,0.0,1.0
2020-10-15,38.96,39.0,38.471,39.0,12277,36.5905284796467,36.6280957573465,36.1312685097661,36.6280957573465,13072.014531467,0.0,1.0
2020-10-16,39.0,39.1996,38.905,39.1996,10453,36.6280957573465,36.8155564730687,36.5388734728094,36.8155564730687,11129.8988268653,0.0,1.0
2020-10-19,38.29,39.1,38.1924,39.1,12808,35.9612765781743,36.7220139515961,35.8696124205867,36.7220139515961,13637.4001888922,0.0,1.0
2020-10-20,38.551,38.77,38.34,38.34,22205,36.2064030651658,36.4120839105724,36.0082356752991,36.0082356752991,23642.9162394091,0.0,1.0
2020-10-21,38.53,38.755,38.445,38.51,4166,36.1866802443734,36.397996181435,36.1068497792612,36.1678966055234,4435.77523320776,0.0,1.0
2020-10-22,39.49,39.4999,38.95,38.95,6767,37.0882949091696,37.0975928104003,36.5811366602217,36.5811366602217,7205.20667381587,0.0,1.0
2020-10-23,39.38,39.57,39.1399,39.34,8059,36.984984895495,37.1634294645693,36.7594873111017,36.9474176177952,8580.87196457546,0.0,1.0
2020-10-26,38.26,39.19,37.9515,39.07,14989,35.9331011198994,36.8065403264208,35.6433634906394,36.6938384933212,15959.6339343618,0.0,1.0
2020-10-27,37.71,38.2689,37.71,38.21,11395,35.4165510515266,35.9414598391876,35.4165510515266,35.8861420227746,12132.8993716761,0.0,1.0
2020-10-28,36.55,37.27,36.55,36.86,33958,34.3270999982311,35.0033109968283,34.3270999982311,34.6182464004049,36156.99840837,0.0,1.0
2020-10-29,37.32,37.46,36.87,36.87,21414,35.0502700939531,35.1817555659026,34.6276382198299,34.6276382198299,22800.6939135648,0.0,1.0
2020-10-30,36.56,36.76,36.35,36.76,6499,34.3364918176561,34.5243282061553,34.1392636097319,34.5243282061553,6919.85195406079,0.0,1.0
2020-11-02,37.15,37.15,36.805,36.84,14149,34.8906091637288,34.8906091637288,34.5665913935676,34.599462761555,15065.2385440846,0.0,1.0
2020-11-03,38.06,38.06,37.61,37.61,6474,35.7452647314002,35.7452647314002,35.322632857277,35.322632857277,6893.23304363588,0.0,1.0
2020-11-04,39.0,39.3876,38.37,38.39,17325,36.6280957573465,36.992122678258,36.036411133574,36.0551947724239,18446.9049244658,0.0,1.0
2020-11-05,40.21,40.27,39.66,39.67,9796,37.7645059077667,37.8208568243165,37.2479558393939,37.2573476588189,10430.3538608985,0.0,1.0
2020-11-06,40.33,40.42,40.04,40.3,16222,37.8772077408663,37.9617341156909,37.6048449775424,37.8490322825914,17272.4785965186,0.0,1.0
2020-11-09,42.47,44.09,41.98,43.25,147745,39.8870570978078,41.4085318446515,39.4268579459848,40.6196190129548,157312.43682916,0.0,1.0
2020-11-10,41.92,42.4999,41.41,42.4999,33715,39.370507029435,39.9151386378885,38.891524238762,39.9151386378885,35898.2625990398,0.0,1.0
2020-11-11,42.24,42.41,41.915,42.38,37326,39.6710452510338,39.8307061812581,39.3658111197225,39.8025307229832,39743.0980208144,0.0,1.0
2020-11-12,41.3026,42.02,41.231,41.81,21435,38.7906560981379,39.4644252236846,38.7234106710552,39.2671970157604,22823.0537983218,0.0,1.0
2020-11-13,42.4892,42.61,41.75,41.88,35147,39.9050893911038,40.0185425697573,39.2108460992107,39.3329397517352,37422.9937881789,0.0,1.0
2020-11-16,42.97,43.41,42.916,43.17,23248,40.3566480690559,40.7698881237541,40.3059322441611,40.5444844575551,24753.4571823365,0.0,1.0
2020-11-17,43.202,43.3641,42.6548,43.05,15946,40.574538279715,40.7267796725936,40.0606179207811,40.4317826244556,16978.6058254275,0.0,1.0
2020-11-18,43.45,44.1099,43.45,43.57,19427,40.807455401454,41.4272215653071,40.807455401454,40.9201572345535,20685.0229129926,0.0,1.0
2020-11-19,43.9108,43.9108,43.42,43.42,9646,41.2402304405562,41.2402304405562,40.7792799431791,40.7792799431791,10270.640398349,0.0,1.0
2020-11-20,43.56,43.9225,43.52,43.81,22981,40.9107654151286,41.2512188692834,40.8731981374287,41.1455609007526,24469.1672189984,0.0,1.0
2020-11-23,43.27,43.56,42.64,43.43,67919,40.6384026518047,40.9107654151286,40.0467180280322,40.7886717626041,72317.1910859909,0.0,1.0
2020-11-24,44.42,44.6,43.77,43.83,88516,41.7184618856752,41.8875146353245,41.1079936230527,41.1643445396025,94247.9790068695,0.0,1.0
2020-11-25,44.41,44.61,44.14,44.46,9374,41.7090700662502,41.8969064547494,41.4554909417763,41.756029163375,9981.02665292597,0.0,1.0
2020-11-27,44.94,45.0667,44.64,44.76,5756,42.2068364957731,42.3258308478874,41.9250819130243,42.0377837461238,6128.73793623233,0.0,1.0
2020-11-30,44.0,44.53,43.7499,44.53,28533,41.3240054698268,41.8217718993497,41.0891160660086,41.8217718993497,30380.6948461635,0.0,1.0
2020-12-01,44.57,44.68,44.2033,44.54,37657,41.8593391770496,41.9626491907242,41.5149411587363,41.8311637187747,40095.5323948403,0.0,1.0
2020-12-02,44.64,44.71,43.79,44.19,13426,41.9250819130243,41.990824648999,41.1267772619026,41.5024500389011,14295.4196545961,0.0,1.0
2020-12-03,45.41,45.76,45.05,45.24,32495,42.6482520087463,42.9769656886199,42.3101465094477,42.4885910785219,34599.2597703039,0.0,1.0
2020-12-04,46.04,46.04,45.582,45.65,31755,43.2399366325188,43.2399366325188,42.8097913028556,42.8736556749453,33811.3400217265,0.0,1.0
2020-12-07,45.58,46.0,45.53,45.84,15999,42.8079129389706,43.2023693548189,42.7609538418458,43.0521002440196,17035.0379155283,0.0,1.0
2020-12-08,45.99,46.0199,45.3731,45.42,13267,43.192977535394,43.2210590754746,42.6135961950682,42.6576438281712,14126.1233842937,0.0,1.0
2020-12-09,45.36,46.19,45.3,46.0,98924,42.6012929116215,43.3808139238932,42.5449419950717,43.2023693548189,105329.96379497,0.0,1.0
2020-12-10,45.8981,46.04,45.171,45.35,43477,43.1066667148786,43.2399366325188,42.4237875244897,42.5919010921965,46292.4147417604,0.0,1.0
2020-12-11,45.41,45.9665,45.26,45.36,10909,42.6482520087463,43.1709067597453,42.5073747173719,42.6012929116215,11615.4277530157,0.0,1.0
2020-12-14,45.89,46.34,45.86,46.19,18625,43.0990593411444,43.5216912152676,43.0708838828695,43.3808139238932,19831.0882665613,0.0,1.0
2020-12-15,46.69,46.7,45.9,46.0,21154,43.8504048951412,43.8597967145662,43.1084511605693,43.2023693548189,22523.8572451457,0.0,1.0
2020-12-16,47.36,47.41,46.51,46.7,16702,44.4796567966136,44.5266158937384,43.6813521454919,43.8597967145662,17783.5616766769,0.0,1.0
2020-12-17,47.62,47.7,47.38,47.42,23195,44.7238441016626,44.7989786570623,44.4984404354635,44.5360077131634,24697.0250922357,0.0,1.0
2020-12-18,47.34,47.66,47.02,47.48,23062,44.4608731577637,44.7614113793624,44.1603349361649,44.5923586297131,24555.4124887752,0.0,1.0
2020-12-21,46.4095,46.67,45.6884,46.14,29969,43.7956505878937,44.0414788553421,43.115163971168,43.5413292133166,31757.6354462118,0.2222,1.0
2020-12-22,45.93,46.33,45.5,46.29,19370,43.3431567136461,43.7206281415899,42.9373749286065,43.6828809987955,20526.0568785452,0.0,1.0
2020-12-23,46.75,47.119,46.5101,46.53,31982,44.1169731409309,44.465190533209,43.8905846520216,43.9093638555618,33890.7770309568,0.0,1.0
2020-12-24,46.94,47.18,46.725,47.1,5041,44.2962720692042,44.5227549259705,44.0933811766844,44.4472606403817,5341.86126612011,0.0,1.0
2020-12-28,46.7638,47.788,46.735,47.03,20699,44.1299959051949,45.096511496445,44.102817962383,44.3812031404915,21934.3753912756,0.0,1.0
2020-12-29,46.61,46.87,46.5001,46.74,9647,43.9848581411505,44.230214569314,43.881147866323,44.1075363552323,10222.7604908274,0.0,1.0
2020-12-30,46.95,47.16,46.89,46.96,21222,44.3057088549028,44.5038813545733,44.2490881407112,44.3151456406014,22488.5895238248,0.0,1.0
2020-12-31,46.84,46.91,46.5,46.86,14696,44.2019042122182,44.2679617121084,43.881053498466,44.2207777836154,15573.0992197781,0.0,1.0
2021-01-04,46.1209,47.95,46.0001,47.21,31977,43.5233049526323,45.2493874247623,43.4093085813932,44.5510652830662,33885.4786166877,0.0,1.0
2021-01-05,47.17,47.29,46.05,46.12,15186,44.5133181402719,44.626559568655,43.4563981420292,43.5224556419194,16092.3438181512,0.0,1.0
2021-01-06,47.9,48.22,47.34,47.34,220180,45.2022034962693,45.5041806386243,44.673743497148,44.673743497148,233320.970754677,0.0,1.0
2021-01-07,47.64,47.81,47.4953,47.53,34442,44.9568470681058,45.1172724249819,44.8202967790471,44.8530424254213,36497.5968513606,0.0,1.0
2021-01-08,48.35,48.35,47.7501,48.0,44141,45.6268588527061,45.6268588527061,45.0607460786473,45.2965713532552,46775.4608505867,0.0,1.0
2021-01-11,47.92,47.92,47.0,47.67,42856,45.2210770676665,45.2210770676665,44.3528927833957,44.9851574252016,45413.7683834246,0.0,1.0
2021-01-12,47.8,47.988,47.39,47.74,25619,45.1078356392833,45.2852472104169,44.7209274256409,45.0512149250918,27148.0150320832,0.0,1.0
2021-01-13,47.677,48.15,47.4,47.8,81332,44.9917631751906,45.4381231387341,44.7303642113395,45.1078356392833,86186.125867106,0.0,1.0
2021-01-14,47.95,48.06,47.525,47.66,58714,45.2493874247623,45.3531920674468,44.848324032572,44.975720639503,62218.2190793446,0.0,1.0
2021-01-15,46.96,47.425,46.54,47.29,17412,44.3151456406014,44.753956175586,43.9188006412604,44.626559568655,18451.1978507604,0.0,1.0
2021-01-19,46.65,47.09,46.5,47.09,29995,44.0226052839449,44.4378238546831,43.881053498466,44.4378238546831,31785.1872004112,0.0,1.0
2021-01-20,47.86,47.9,47.32,47.66,35004,45.1644563534749,45.2022034962693,44.6548699257508,44.975720639503,37093.138615209,0.0,1.0
2021-01-21,47.97,48.22,47.44,47.72,43175,45.2682609961594,45.5041806386243,44.7681113541339,45.0323413536946,45751.8072137941,0.0,1.0
2021-01-22,47.59,47.59,46.5332,47.36,22884,44.9096631396128,44.9096631396128,43.9123836269853,44.6926170685452,24249.7824268782,0.0,1.0
2021-01-25,47.0,47.86,46.4691,47.86,20932,44.3528927833957,45.1644563534749,43.8518938306573,45.1644563534749,22181.2814962163,0.0,1.0
2021-01-26,46.7,47.4399,46.6001,47.19,18536,44.0697892124379,44.7680169862769,43.9755157233089,44.532191711669,19642.2813784571,0.0,1.0
2021-01-27,45.32,46.14,45.0,46.04,29629,42.7675127860318,43.5413292133166,42.4655356436768,43.4469613563306,31397.3432759121,0.0,1.0
2021-01-28,46.37,46.6747,45.23,45.23,12513,43.7583752843843,44.0459141446205,42.6825817147445,42.6825817147445,13259.8115498831,0.0,1.0
2021-01-29,45.4,46.08,45.0,46.08,20571,42.8430070716206,43.484708499125,42.4655356436768,43.484708499125,21798.7359859863,0.0,1.0
2021-02-01,45.9794,46.1594,45.52,45.69,15169,43.3897744349972,43.5596365775719,42.9562485000037,43.1166738568798,16074.3292096362,0.0,1.0
2021-02-02,47.91,48.0,46.65,46.65,87842,45.2116402819679,45.2965713532552,44.0226052839449,44.0226052839449,93084.6612454915,0.0,1.0
2021-02-03,48.2654,48.5034,47.67,47.91,35781,45.5470236456959,45.7716191453225,44.9851574252016,45.2116402819679,37916.5121926292,0.0,1.0
2021-02-04,48.75,48.83,48.065,48.3,20918,46.0043302806498,46.0798245662386,45.3579104602961,45.5796749242131,22166.4459362628,0.0,1.0
2021-02-05,50.55,50.595,49.41,49.41,58484,47.7029517063969,47.7454172420406,46.6271581367571,46.6271581367571,61974.4920229654,0.0,1.0
2021-02-08,50.73,52.55,50.13,52.55,67413,47.8728138489716,49.5903088461159,47.3066067070559,49.5903088461159,71436.4002247481,0.0,1.0
2021-02-09,50.69,50.876,50.36,50.77,38626,47.8350667061772,48.0105909201711,47.5236527781236,47.910560991766,40931.3099117547,0.0,1.0
2021-02-10,50.77,50.96,50.3033,50.75,31813,47.910560991766,48.0898599200393,47.4701462032126,47.8916874203688,33711.6906286608,0.0,1.0
2021-02-11,50.33,51.0,50.24,50.81,26535,47.4953424210278,48.1276070628337,47.4104113497405,47.9483081345604,28118.6845261847,0.0,1.0
2021-02-12,51.3,51.3,50.5,50.5,46656,48.4107106337915,48.4107106337915,47.6557677779039,47.6557677779039,49440.5632279508,0.0,1.0
2021-02-16,51.3,52.03,51.1801,51.86,40210,48.4107106337915,49.099595989789,48.2975635732654,48.9391706329128,42609.8475522098,0.0,1.0
2021-02-17,51.62,51.675,50.89,51.27,39507,48.7126877761466,48.7645900974888,48.0238024201491,48.3824002766957,41864.8905059724,0.0,1.0
2021-02-18,51.0896,51.41,50.5025,51.21,24417,48.2121606626931,48.5145152764761,47.6581269743286,48.3257795625042,25874.2762417883,0.0,1.0
2021-02-19,52.0,52.0,51.21,51.21,39517,49.0712856326932,49.0712856326932,48.3257795625042,48.3257795625042,41875.4873345107,0.0,1.0
2021-02-22,52.8,53.63,52.3,52.3,83685,49.8262284885807,50.6094817015641,49.354389203651,49.354389203651,88679.5596221508,0.0,1.0
2021-02-23,54.24,54.31,52.14,52.95,133132,51.1851256291784,51.2511831290686,49.2034006324735,49.9677802740597,141077.697695121,0.0,1.0
2021-02-24,54.3,55.5,53.6001,55.5,95082,51.24174634337,52.3741606272014,50.5812657123253,52.3741606272014,100756.765107168,0.0,1.0
2021-02-25,52.51,54.63,52.27,54.63,74148,49.5525617033215,51.5531602714236,49.3260788465552,51.5531602714236,78573.3642452438,0.0,1.0
2021-02-26,53.08,53.4,52.18,52.38,64445,50.0904584881414,50.3924356304964,49.2411477752679,49.4298834892398,68291.2615146024,0.0,1.0
2021-03-01,54.5,54.76,53.7124,53.83,44069,51.4304820573419,51.6758384855053,50.6872408157205,50.798217415536,46699.1636851115,0.0,1.0
2021-03-02,54.6,54.67,53.8501,54.23,50574,51.5248499143278,51.590907414218,50.8171853547902,51.1756888434798,53592.4006492281,0.0,1.0
2021-03-03,54.97,55.58,54.72,55.12,173546,51.8740109851758,52.4496549127901,51.638091342711,52.0155627706548,183903.72054951,0.0,1.0
2021-03-04,53.25,55.45,52.3101,54.96,164845,50.2508838450175,52.3269766987084,49.3639203572066,51.8645741994772,174683.420038399,0.0,1.0
2021-03-05,53.0,54.13,50.835,53.79,161113,50.0149642025526,51.0813209864939,47.9719000988069,50.7604702727416,170728.683627933,0.0,1.0
2021-03-08,52.89,53.31,52.26,52.58,102671,49.9111595598681,50.3075045592091,49.3166420608566,49.6186192032117,108798.698284828,0.0,1.0
2021-03-09,53.73,54.235,53.6274,53.75,60684,50.7038495585501,51.1804072363291,50.6070281372825,50.7227231299473,64305.7943013753,0.0,1.0
2021-03-10,54.84,54.9,53.83,53.83,46308,51.7513327710941,51.8079534852857,50.798217415536,50.798217415536,49071.7935948205,0.0,1.0
2021-03-11,56.45,56.55,55.186,55.57,111437,53.2706552685679,53.3650231255538,52.0778455562655,52.4402181270915,118087.878181438,0.0,1.0
2021-03-12,55.77,56.0667,55.25,55.73,65672,52.6289538410634,52.9089432727407,52.1382409847365,52.591206698269,69591.4923762429,0.0,1.0
2021-03-15,57.0,57.33,56.5,56.88,156722,53.7896784819906,54.1010924100442,53.3178391970608,53.6764370536075,166075.616216797,0.0,1.0
2021-03-16,56.3,57.4099,56.0,57.37,39322,53.1291034830889,54.176492327776,52.8459999121311,54.1388395528386,41668.8491780153,0.0,1.0
2021-03-17,57.0,57.1899,56.06,56.26,40800,53.7896784819906,53.9688830424069,52.9026206263227,53.0913563402946,43235.0604359652,0.0,1.0
2021-03-18,55.9,56.8897,55.75,56.86,35551,52.7516320551452,53.6855907357351,52.6100802696662,53.6575634822103,37672.7851362499,0.0,1.0
2021-03-19,56.1,56.1982,55.0038,55.49,43843,52.9403677691171,53.0330370046772,51.9059073208371,52.3647238415028,46459.6753601476,0.0,1.0
2021-03-22,55.83,56.49,55.58,56.26,40055,52.685574555255,53.3084024113623,52.4496549127901,53.0913563402946,42445.5967098673,0.0,1.0
2021-03-23,54.31,55.36,54.1311,55.36,92390,51.2511831290686,52.242045627421,51.0823590329207,52.242045627421,97904.098864677,0.0,1.0
2021-03-24,53.2,54.65,53.0001,54.29,57552,50.2036999165245,51.5720338428208,50.0150585704096,51.2323095576714,60986.8676032027,0.0,1.0
2021-03-25,54.0141,54.14,52.5,52.86,71929,50.9719486402471,51.0907577721925,49.5431249176229,49.8828492027723,76221.9279926114,0.0,1.0
2021-03-26,54.126,54.345,53.2835,54.23,34645,51.0775462722144,51.2842118790137,50.2824970771078,51.1756888434798,36712.7124706867,0.0,1.0
2021-03-29,52.8,54.06,52.66,54.06,53389,49.8262284885807,51.0152634866037,49.6941134888004,51.0152634866037,56575.4078827389,0.0,1.0
2021-03-30,53.43,53.49,52.31,52.57,28887,50.4207459875922,50.4773667017838,49.3638259893496,49.6091824175131,30611.0585983757,0.0,1.0
2021-03-31,53.4,53.84,53.175,53.54,31516,50.3924356304964,50.8076542012346,50.1801079522781,50.5245506302768,33396.9648210755,0.0,1.0
2021-04-01,54.32,54.5299,53.68,53.68,69466,51.2606199147672,51.4586980465807,50.6566656300571,50.6566656300571,73611.929123646,0.0,1.0
2021-04-05,55.17,55.4764,54.76,54.92,68269,52.0627466991477,52.3518898129527,51.6758384855053,51.8268270566829,72343.4887476204,0.0,1.0
2021-04-06,55.42,55.6371,55.0,55.1,84956,52.2986663416126,52.5035389591291,51.9023213422716,51.9966891992576,90026.4165293593,0.0,1.0
2021-04-07,54.65,55.33,54.65,55.33,42366,51.5720338428208,52.2137352703252,51.5720338428208,52.2137352703252,44894.5237850515,0.0,1.0
2021-04-08,55.225,55.31,54.75,55.01,54273,52.11464902049,52.1948616989281,51.6664016998067,51.9117581279702,57512.1675255181,0.0,1.0
2021-04-09,54.97,55.08,54.5,55.08,32470,51.8740109851758,51.9778156278604,51.4304820573419,51.9778156278604,34407.9022636223,0.0,1.0
2021-04-12,54.01,54.59,53.7001,54.59,94401,50.9680795581107,51.5154131286292,50.6756335693113,51.5154131286292,100035.121083715,0.0,1.0
2021-04-13,54.33,54.5499,53.4223,54.12,46240,51.2700567004658,51.4775716179779,50.4134796626043,51.0718842007953,48999.7351607605,0.0,1.0
2021-04-14,54.475,55.1272,54.3954,54.64,70494,51.4068900930954,52.0223572563577,51.3317732789346,51.5625970571222,74701.2830973758,0.0,1.0
2021-04-15,54.5,54.79,54.21,54.79,30493,51.4304820573419,51.7041488426011,51.1568152720826,51.7041488426011,32312.9092616149,0.0,1.0
2021-04-16,54.6,54.86,54.42,54.54,37731,51.5248499143278,51.7702063424913,51.3549877717531,51.4682292001362,39982.8937575834,0.0,1.0
2021-04-19,53.84,54.8533,53.8,54.4434,36163,50.8076542012346,51.7638836960732,50.7699070584402,51.3770698502878,38321.3110427895,0.0,1.0
2021-04-20,53.23,53.87,52.561,53.87,53500,50.2320102736203,50.8359645583304,49.6006893103843,50.8359645583304,56693.0326795132,0.0,1.0
2021-04-21,54.5,54.5,52.74,53.02,18597,51.4304820573419,51.4304820573419,49.7696077743892,50.0338377739498,19706.9220325403,0.0,1.0
2021-04-22,53.93,54.54,53.51,54.34,25035,50.892585272522,51.4682292001362,50.496240273181,51.2794934861644,26529.1602454507,0.0,1.0
2021-04-23,54.82,54.86,53.96,53.96,23943,51.7324591996969,51.7702063424913,50.9208956296178,50.9208956296178,25371.9865690764,0.0,1.0
2021-04-26,55.1,55.32,54.82,54.84,59711,51.9966891992576,52.2042984846267,51.7324591996969,51.7513327710941,63274.7228846058,0.0,1.0
2021-04-27,56.46,56.649,55.6618,55.78,63803,53.2800920542665,53.4584473039699,52.5268478198046,52.638390626762,67610.9451224482,0.0,1.0
2021-04-28,56.685,56.87,56.33,56.37,25266,53.4924197324848,53.6670002679088,53.1574138401847,53.1951609829791,26773.9469846838,0.0,1.0
2021-04-29,56.33,57.16,55.7432,57.03,37742,53.1574138401847,53.9406670531681,52.6036632553912,53.8179888390864,39994.5502689755,0.0,1.0
2021-04-30,55.3874,55.9,55.11,55.83,28516,52.2679024202352,52.7516320551452,52.0061259849562,52.685574555255,30217.9162596074,0.0,1.0
2021-05-03,55.56,56.14,55.45,55.45,28170,52.4307813413929,52.9781149119114,52.3269766987084,52.3269766987084,29851.2659921848,0.0,1.0
2021-05-04,54.41,55.2,53.8035,55.16,27157,51.3455509860545,52.0910570562435,50.7732099334347,52.0533099134491,28777.8072612624,0.0,1.0
2021-05-05,55.28,55.49,54.908,55.23,27197,52.1665513418323,52.3647238415028,51.8155029138445,52.1193674133393,28820.1945754153,0.0,1.0
2021-05-06,53.78,54.87,53.25,54.87,33543,50.751033487043,51.7796431281899,50.2508838450175,51.7796431281899,35544.9419657741,0.0,1.0
2021-05-07,54.51,54.6571,53.84,53.88,18310,51.4399188430405,51.5787339606668,50.8076542012346,50.845401344029,19402.7930534932,0.0,1.0
2021-05-10,53.45,54.28,53.37,54.28,35831,50.4396195589894,51.2228727719728,50.3641252734007,51.2228727719728,37969.4963353203,0.0,1.0
2021-05-11,52.05,52.3743,51.04,51.99,33875,49.1184695611861,49.4245045213916,48.1653542056281,49.0618488469946,35896.7566732432,0.0,1.0
2021-05-12,50.44,52.115,50.4,51.65,45011,47.5991470637124,49.179808668227,47.561399920918,48.7409981332423,47697.3849334125,0.0,1.0
2021-05-13,50.8,51.094,50.09,50.43,27064,47.9388713488618,48.2163128484005,47.2688595642616,47.5897102780138,28679.2567558569,0.0,1.0
2021-05-14,52.21,52.3,50.91,50.91,38103,49.2694581323637,49.354389203651,48.0426759915463,48.0426759915463,40377.0957792054,0.0,1.0
2021-05-17,51.76,51.8,50.99,51.8,14321,48.8448027759269,48.8825499187213,48.1181702771351,48.8825499187213,15175.7181495945,0.0,1.0
2021-05-18,51.98,52.7185,51.98,51.98,23961,49.052412061296,49.7493186851372,49.052412061296,49.052412061296,25391.0608604451,0.0,1.0
2021-05-19,51.16,51.22,50.35,50.7618,289932,48.2785956340112,48.3352163482028,47.514215992425,47.9028228274932,307235.969174516,0.0,1.0
2021-05-20,52.32,52.53,51.68,51.68,23230,49.3732627750482,49.5714352747187,48.7693084903381,48.7693084903381,24616.4326943008,0.0,1.0
2021-05-21,52.24,52.805,52.24,52.49,11664,49.2977684894594,49.8309468814301,49.2977684894594,49.5336881319243,12360.1408069877,0.0,1.0
2021-05-24,53.62,53.864,52.5801,52.6,40956,50.6000449158655,50.8303024869112,49.6187135710687,49.6374927746089,43400.3709611616,0.0,1.0
2021-05-25,54.0,54.47,53.5614,53.86,32436,50.9586427724121,51.4021717002461,50.5447453516718,50.8265277726318,34371.8730465924,0.0,1.0
2021-05-26,54.85,55.0,54.41,54.41,39701,51.7607695567927,51.9023213422716,51.3455509860545,51.3455509860545,42070.4689796141,0.0,1.0
2021-05-27,55.29,55.35,54.95,55.15,14055,52.1759881275309,52.2326088417224,51.8551374137786,52.0438731277505,14893.8425104777,0.0,1.0
2021-05-28,54.96,55.31,54.72,55.31,24541,51.8645741994772,52.1948616989281,51.638091342711,52.1948616989281,26005.6769156623,0.0,1.0
2021-06-01,55.43,55.49,55.065,55.28,22623,52.3081031273112,52.3647238415028,51.9636604493125,52.1665513418323,23973.2052020304,0.0,1.0
2021-06-02,55.591,55.71,55.04,55.44,43709,52.4600353770586,52.5723331268719,51.940068485066,52.3175399130098,46317.6778577353,0.0,1.0
2021-06-03,54.91,55.05,54.3667,55.05,24993,51.8173902709843,51.9495052707646,51.3046897039796,51.9495052707646,26484.6535655901,0.0,1.0
2021-06-04,55.0,55.41,54.9401,55.03,11070,51.9023213422716,52.289229555914,51.845794995937,51.9306316993674,11730.689191817,0.0,1.0
2021-06-07,55.35,55.52,55.02,55.12,25488,52.2326088417224,52.3930341985985,51.9211949136688,52.0155627706548,27009.1965782324,0.0,1.0
2021-06-08,56.1,56.18,55.65,55.9,26555,52.9403677691171,53.0158620547058,52.5157124126803,52.7516320551452,28139.8781832611,0.0,1.0
2021-06-09,55.89,56.16,55.64,56.16,17101,52.7421952694466,52.9969884833086,52.5062756269817,52.9969884833086,18121.6364832216,0.0,1.0
2021-06-10,55.39,55.695,55.2,55.6,8208,52.2703559845168,52.558177948324,52.0910570562435,52.4685284841873,8697.87686417653,0.0,1.0
2021-06-11,55.51,55.75,55.49,55.6,11694,52.3835974129,52.6100802696662,52.3647238415028,52.4685284841873,12391.9312926024,0.0,1.0
2021-06-14,55.06,55.98,54.75,55.54,29451,51.9589420564632,52.8271263407339,51.6664016998067,52.4119077699957,31208.7197279316,0.0,1.0
2021-06-15,54.11,54.37,53.97,54.34,19899,51.0624474150967,51.3078038432601,50.9303324153164,51.2794934861644,21086.6291082174,0.0,1.0
2021-06-16,53.81,54.35,53.68,54.05,29692,50.7793438441388,51.288930271863,50.6566656300571,51.0058267009051,31464.1032957029,0.0,1.0
2021-06-17,53.21,54.06,53.2,53.95,34161,50.2131367022231,51.0152634866037,50.2036999165245,50.9114588439192,36199.8259694365,0.0,1.0
2021-06-18,52.8,53.51,52.72,53.06,28128,49.8262284885807,50.496240273181,49.750734202992,50.0715849167442,29806.7593123243,0.0,1.0
2021-06-21,54.26,54.27,52.975,53.06,13022,51.2039992005756,51.2134359862742,49.9913722383062,50.0715849167442,13799.1901224789,0.0,1.0
2021-06-22,53.9,54.0,53.2841,53.78,36289,50.8642749154262,50.9586427724121,50.2830632842497,50.751033487043,38454.8310823711,0.0,1.0
2021-06-23,53.56,54.045,53.56,53.67,9743,50.543424201674,51.0011083080558,50.543424201674,50.6472288443585,10324.4900447943,0.0,1.0
2021-06-24,54.19,54.5468,54.12,54.12,159412,51.1379417006854,51.4746462144113,51.0718842007953,51.0718842007953,168926.163093581,0.0,1.0
2021-06-25,53.92,54.284,53.75,54.08,10839,50.8831484868234,51.2266474862522,50.7227231299473,51.0341370580009,11485.902452584,0.0,1.0
2021-06-28,52.76,53.48,52.6301,53.43,25936,49.7884813457864,50.4679299160852,49.6658974995616,50.4207459875922,27483.9344967449,0.0,1.0
2021-06-29,52.9513,53.2,52.8,52.95,19661,49.9690070562005,50.2036999165245,49.8262284885807,49.9677802740597,20834.4245890076,0.0,1.0
2021-06-30,53.12,53.3527,52.87,52.87,14277,50.1282056309358,50.3477996341421,49.8922859884709,49.8922859884709,15129.0921040263,0.0,1.0
2021-07-01,53.12,53.7493,52.9534,53.59,16028,50.1282056309358,50.7220625549484,49.9709887811972,50.5717345587697,16984.5967810699,0.0,1.0
2021-07-02,53.4,53.7464,53.25,53.36,9782,50.3924356304964,50.7193258870958,50.2508838450175,50.3546884877021,10365.8176760934,0.0,1.0
2021-07-06,52.39,53.35,52.21,53.35,47525,49.4393202749384,50.3452517020035,49.2694581323637,50.3452517020035,50361.4276279227,0.0,1.0
2021-07-07,51.685,52.602,51.4601,52.35,14197,48.7740268831874,49.6393801317486,48.561793572826,49.401573132144,15044.3174757205,0.0,1.0
2021-07-08,50.7273,51.12,50.354,50.86,36745,47.870265916833,48.2408484912168,47.5179907067045,47.9954920630534,38938.0464637143,0.0,1.0
2021-07-09,51.66,52.01,51.11,51.11,13111,48.7504349189409,49.0807224183918,48.2314117055182,48.2314117055182,13893.5018964691,0.0,1.0
2021-07-12,51.62,51.67,51.4036,51.47,7908,48.7126877761466,48.7598717046395,48.508475733629,48.5711359906676,8379.97200802972,0.0,1.0
2021-07-13,50.98,51.38,50.8501,51.38,8541,48.1087334914365,48.4862049193803,47.9861496452117,48.4862049193803,9050.75125449948,0.0,1.0
2021-07-14,50.5,51.15,50.3,50.99,7944,47.6557677779039,48.2691588483126,47.467032063932,48.1181702771351,8418.12059076735,0.0,1.0
2021-07-15,49.77,50.29,49.6,50.27,161759,46.9668824219065,47.4575952782334,46.8064570650304,47.4387217068363,171413.238751502,0.0,1.0
2021-07-16,49.1499,49.995,48.86,49.96,22241,46.3817073407367,47.1792101001249,46.1081349233344,47.1461813501798,23568.4063518701,0.0,1.0
2021-07-19,48.06,48.4599,47.2,47.91,53671,45.3531920674468,45.7305691275336,44.5416284973676,45.2116402819679,56874.2384475169,0.0,1.0
2021-07-20,48.62,48.9,47.61,47.76,24141,45.8816520665681,46.1458820661288,44.92853671101,45.0700884964889,25581.8037741332,0.0,1.0
2021-07-21,49.995,50.0225,48.89,48.89,33874,47.1792101001249,47.205161260796,46.1364452804302,46.1364452804302,35895.6969903893,0.0,1.0
2021-07-22,50.03,50.298,49.88,50.15,43507,47.21223885007,47.4651447067923,47.0706870645911,47.3254802784531,46103.6219212632,0.0,1.0
2021-07-23,50.04,50.21,49.8001,50.06,16852,47.2216756357686,47.3821009926447,46.9952871468593,47.2405492071658,17857.7754526197,0.0,1.0
2021-07-26,49.79,49.82,49.36,49.53,29335,46.9857559933037,47.0140663503995,46.5799742082641,46.7403995651402,31085.7965168882,0.0,1.0
2021-07-27,49.06,49.5,48.54,49.29,20139,46.2968706373063,46.7120892080445,45.8061577809793,46.513916708374,21340.9529931349,0.0,1.0
2021-07-28,49.53,49.9465,49.0322,49.06,40065,46.7403995651402,47.1334416894867,46.2706363730642,46.2968706373063,42456.1935384056,0.0,1.0
2021-07-29,48.97,49.6286,48.96,49.55,20378,46.2119395660189,46.8334462721284,46.2025027803203,46.7592731365374,21594.2171951985,0.0,1.0
2021-07-30,48.36,48.935,48.2425,48.65,9474,45.6362956384046,46.1789108160738,45.5254134064462,45.9099624236639,10039.435357116,0.0,1.0
2021-08-02,48.05,49.0532,48.01,48.4,17050,45.3437552817482,46.2904536230312,45.3060081389538,45.674042781199,18067.5926576766,0.0,1.0
2021-08-03,47.29,47.987,47.0,47.88,85021,44.626559568655,45.2843035318471,44.3528927833957,45.1833299248721,90095.2959148578,0.0,1.0
2021-08-04,47.0595,47.71,46.86,47.41,64899,44.4090416583024,45.022904567996,44.2207777836154,44.7398009970381,68772.3575302379,0.0,1.0
2021-08-05,48.3,48.36,47.12,47.12,36134,45.5796749242131,45.6362956384046,44.4661342117789,44.4661342117789,38290.5802400286,0.0,1.0
2021-08-06,48.33,48.8754,48.12,48.54,20861,45.6079852813089,46.1226675733102,45.4098127816384,45.8061577809793,22106.0440135948,0.0,1.0
2021-08-09,48.42,48.84,48.0727,48.37,29046,45.6929163525962,46.0892613519372,45.365176785284,45.6457324241032,30779.5481721335,0.0,1.0
2021-08-10,49.19,49.5428,48.9,49.08,24189,46.419548851388,46.7524786508344,46.1458820661288,46.3157442087035,25632.6685511167,0.0,1.0
2021-08-11,49.13,49.4,48.69,48.99,16070,46.3629281371964,46.6177213510585,45.9477095664583,46.2308131374161,17029.1034609304,0.0,1.0
2021-08-12,49.5,49.74,48.8921,49.23,18997,46.7120892080445,46.9385720648107,46.1384270054269,46.4572959941824,20130.7951740694,0.0,1.0
2021-08-13,49.2,49.55,49.2,49.55,13141,46.4289856370866,46.7592731365374,46.4289856370866,46.7592731365374,13925.2923820838,0.0,1.0
2021-08-16,48.59,48.98,48.32,48.98,12285,45.8533417094723,46.2213763517175,45.5985484956103,46.2213763517175,13018.2038592116,0.0,1.0
2021-08-17,47.54,48.05,47.34,48.05,19465,44.8624792111199,45.3437552817482,44.673743497148,45.3437552817482,20626.7267496584,0.0,1.0
2021-08-18,47.5601,48.0799,47.55,47.7,14763,44.881447150374,45.371971270987,44.8719159968185,45.0134677822974,15644.0979709842,0.0,1.0
2021-08-19,46.75,47.13,46.501,47.13,45735,44.1169731409309,44.4755709974775,43.8819971770359,44.4755709974775,48464.5953195801,0.0,1.0
2021-08-20,46.9,46.995,46.485,46.56,25954,44.2585249264098,44.3481743905464,43.8668983199181,43.9376742126576,27503.0087881137,0.0,1.0
2021-08-23,47.83,47.9121,47.11,47.11,17795,45.1361459963791,45.2136220069646,44.4566974260803,44.4566974260803,18857.0563837745,0.0,1.0
2021-08-24,49.55,49.75,48.46,48.46,43446,46.7592731365374,46.9480088505093,45.7306634953906,45.7306634953906,46038.98126718,0.0,1.0
2021-08-25,50.85,50.88,49.94,49.94,30875,47.9860552773548,48.0143656344505,47.1273077787826,47.1273077787826,32717.7081117751,0.0,1.0
2021-08-26,50.43,50.999,50.3208,50.56,14809,47.5897102780138,48.1266633842638,47.4866605781851,47.7123884920955,15692.84338226,0.0,1.0
2021-08-27,51.09,51.37,50.29,50.29,19387,48.212538134121,48.4767681336817,47.4575952782334,47.4575952782334,20544.0714870602,0.0,1.0
2021-08-30,51.1191,51.44,50.865,51.22,11638,48.239999180504,48.5428256335719,48.0002104559027,48.3352163482028,12332.5890527883,0.0,1.0
2021-08-31,51.35,51.35,50.9163,50.99,4057,48.4578945622845,48.4578945622845,48.0486211665364,48.1181702771351,4299.1333379586,0.0,1.0
2021-09-01,51.99,52.2121,51.73,51.73,18506,49.0618488469946,49.2714398573604,48.8164924188311,48.8164924188311,19610.4908928424,0.0,1.0
2021-09-02,52.53,52.71,52.22,52.29,23438,49.5714352747187,49.7412974172934,49.2788949180622,49.3449524179524,24836.8467278959,0.0,1.0
2021-09-03,52.22,52.53,52.01,52.34,15765,49.2788949180622,49.5714352747187,49.0807224183918,49.3921363464454,16705.9001905145,0.0,1.0
2021-09-07,53.33,53.39,52.49,52.49,20277,50.3263781306063,50.3829988447978,49.5336881319243,49.5336881319243,21487.1892269624,0.0,1.0
2021-09-08,53.14,53.7142,52.74,53.49,22353,50.147079202333,50.6889394371463,49.7696077743892,50.4773667017838,23687.0908314983,0.0,1.0
2021-09-09,52.59,53.115,52.59,52.78,17295,49.6280559889103,50.1234872380865,49.6280559889103,49.8073549171836,18327.2149568632,0.0,1.0
2021-09-10,52.0424,53.03,51.79,53.03,12054,49.1112976040552,50.0432745596484,48.8731131330227,50.0432745596484,12773.4171199785,0.0,1.0
2021-09-13,51.47,51.78,51.06,51.78,9506,48.5711359906676,48.8636763473241,48.1842277770252,48.8636763473241,10073.3452084384,0.0,1.0
2021-09-14,50.2,50.975,50.15,50.71,83106,47.3726642069461,48.1040150985872,47.3254802784531,47.8539402775744,88066.0032497874,0.0,1.0
2021-09-15,49.35,49.7064,48.95,49.38,38163,46.5705374225655,46.9068644648635,46.1930659946217,46.5988477796613,40440.6767504348,0.0,1.0
2021-09-16,49.79,49.99,49.38,49.41,13107,46.9857559933037,47.1744917072756,46.5988477796613,46.6271581367571,13889.2631650538,0.0,1.0
2021-09-17,49.62,50.35,49.554,50.33,17208,46.8253306364276,47.514215992425,46.7630478508169,47.4953424210278,18235.0225485806,0.0,1.0
2021-09-20,48.5,48.939,48.0,48.28,28579,45.768410638185,46.1826855303533,45.2965713532552,45.5608013528159,30284.6762793983,0.0,1.0
2021-09-21,49.2,49.9495,48.88,48.88,15914,46.4289856370866,47.1362727251963,46.1270084947316,46.1270084947316,16863.7929357341,0.0,1.0
2021-09-22,50.25,50.52,49.39,49.39,12443,47.4198481354391,47.6746413493011,46.6082845653599,46.6082845653599,13185.6337501156,0.0,1.0
2021-09-23,50.65,51.03,50.29,50.29,11635,47.7973195633829,48.1559174199295,47.4575952782334,47.4575952782334,12329.4100042268,0.0,1.0
2021-09-24,50.06,50.37,49.92,50.22,26873,47.2405492071658,47.5330895638222,47.1084342073854,47.3915377783433,28476.8573307768,0.0,1.0
2021-09-27,49.82,50.19,49.2,49.79,11684,47.0140663503995,47.3632274212475,46.4289856370866,46.9857559933037,12381.3344640641,0.0,1.0
2021-09-28,48.88,49.5,48.85,49.42,11689,46.1270084947316,46.7120892080445,46.0986981376358,46.6365949224557,12386.6328783333,0.0,1.0
2021-09-29,48.47,49.0,48.47,48.875,8630,45.7401002810892,46.2402499231147,45.7401002810892,46.1222901018823,9145.0630284897,0.0,1.0
2021-09-30,48.53,48.77,48.12,48.59,9475,45.7967209952808,46.023203852047,45.4098127816384,45.8533417094723,10040.4950399699,0.0,1.0
2021-10-01,49.8047,49.97,48.77,48.77,15909,46.9996280682806,47.1556181358784,46.023203852047,46.023203852047,16858.494521465,0.0,1.0
2021-10-04,48.87,49.69,48.8201,49.69,14049,46.117571709033,46.8913881363178,46.070482148397,46.8913881363178,14887.4844133548,0.0,1.0
2021-10-05,48.8052,49.2329,48.78,48.8,4914,46.0564213377061,46.460032662035,46.0326406377456,46.0515142091428,5207.28154368463,0.0,1.0
2021-10-06,48.35,48.495,48.0,48.16,9337,45.6268588527061,45.7636922453357,45.2965713532552,45.4475599244327,9894.25880614232,0.0,1.0
2021-10-07,48.57,49.2599,48.51,48.51,29089,45.8344681380751,46.4855119834212,45.7778474238836,45.7778474238836,30825.1145348479,0.0,1.0
2021-10-08,48.32,48.84,48.32,48.6763,17304,45.5985484956103,46.0892613519372,45.5985484956103,45.9347811700512,18336.7521025476,0.0,1.0
2021-10-11,48.041,48.7,48.041,48.14,5440,45.3352621746195,45.9571463521569,45.3352621746195,45.4286863530356,5764.67472479536,0.0,1.0
2021-10-12,49.1129,49.29,48.41,48.41,16590,46.3467912336518,46.513916708374,45.6834795668976,45.6834795668976,17580.1385449182,0.0,1.0
2021-10-13,49.75,49.87,49.27,49.47,9371,46.9480088505093,47.0612502788925,46.4950431369768,46.6837788509487,9930.28802317231,0.0,1.0
2021-10-14,49.98,50.46,49.93,50.46,22836,47.165054921577,47.6180206351096,47.117870993084,47.6180206351096,24198.9176498946,0.0,1.0
2021-10-15,50.26,50.6,50.11,50.24,19298,47.4292849211377,47.7501356348899,47.2877331356587,47.4104113497405,20449.75971307,0.0,1.0
2021-10-18,50.32,50.57,50.2,50.2,10655,47.4859056353292,47.7218252777941,47.3726642069461,47.3726642069461,11290.9208074806,0.0,1.0
2021-10-19,50.9496,51.1,50.376,50.69,8410,48.0800456629128,48.2219749198196,47.5387516352414,47.8350667061772,8911.9328006487,0.0,1.0
2021-10-20,51.02,51.3,50.69,51.0,14666,48.1464806342309,48.4107106337915,47.8350667061772,48.1276070628337,15541.3087341634,0.0,1.0
2021-10-21,50.83,51.1199,50.6,50.85,9699,47.9671817059576,48.2407541233598,47.7501356348899,47.9860552773548,10277.8639992261,0.0,1.0
2021-10-22,50.59,50.97,50.55,50.85,5089,47.7406988491913,48.0992967057379,47.7029517063969,47.9860552773548,5392.7260431036,0.0,1.0
2021-10-25,50.6,50.7994,50.52,50.56,11342,47.7501356348899,47.9383051417199,47.6746413493011,47.7123884920955,12018.9229280568,0.0,1.0
2021-10-26,51.03,51.79,51.0,51.03,91585,48.1559174199295,48.8731131330227,48.1276070628337,48.1559174199295,97051.0541673498,0.0,1.0
2021-10-27,50.93,51.4437,50.5001,51.08,10242,48.0615495629435,48.5463172442803,47.6558621457609,48.2031013484224,10853.2717888519,0.0,1.0
2021-10-28,50.39,50.56,49.95,50.44,167940,47.5519631352194,47.7123884920955,47.1367445644812,47.5991470637124,177963.13847098,0.0,1.0
2021-10-29,49.74,50.2,49.47,50.18,19950,46.9385720648107,47.3726642069461,46.6837788509487,47.3537906355489,21140.6729337624,0.0,1.0
2021-11-01,50.71,50.92,49.78,49.78,44392,47.8539402775744,48.0521127772449,46.9763192076051,46.9763192076051,47041.4412468963,0.0,1.0
2021-11-02,49.83,50.5,49.77,50.5,20338,47.0235031360981,47.6557677779039,46.9668824219065,47.6557677779039,21551.8298810456,0.0,1.0
2021-11-03,50.05,50.28,49.59,49.91,158957,47.2311124214672,47.4481584925349,46.7970202793318,47.0989974216868,168444.007395091,0.0,1.0
2021-11-04,48.87,50.16,48.78,50.11,19879,46.117571709033,47.3349170641517,46.0326406377456,47.2877331356587,21065.435451141,0.0,1.0
2021-11-05,49.57,49.749,49.0,49.0,29963,46.7781467079346,46.9470651719395,46.2402499231147,46.2402499231147,31751.2773490889,0.0,1.0
2021-11-08,49.2625,49.94,49.2625,49.86,26320,46.4879655477028,47.1273077787826,46.4879655477028,47.0518134931939,27890.8527126129,0.0,1.0
2021-11-09,49.25,49.89,49.02,49.59,25984,46.4761695655796,47.0801238502897,46.2591234945119,46.7970202793318,27534.7992737284,0.0,1.0
2021-11-10,48.08,49.055,48.0024,48.97,21501,45.372065638844,46.292152244457,45.2988361818229,46.2119395660189,22784.2410400414,0.0,1.0
2021-11-11,48.1,48.3791,48.1,48.23,13097,45.3909392102412,45.654319899089,45.3909392102412,45.5136174243229,13878.6663365156,0.0,1.0
2021-11-12,48.195,48.39,48.05,48.15,7186,45.4805886743778,45.6646059955004,45.3437552817482,45.4381231387341,7614.88098756976,0.0,1.0
2021-11-15,48.42,48.7,48.38,48.52,11080,45.6929163525962,45.9571463521569,45.6551692098018,45.7872842095822,11741.2860203553,0.0,1.0
2021-11-16,48.33,48.59,48.09,48.57,10279,45.6079852813089,45.8533417094723,45.3815024245426,45.8344681380751,10892.4800544433,0.0,1.0
2021-11-17,47.66,48.21,47.52,48.21,16276,44.975720639503,45.4947438529257,44.8436056397227,45.4947438529257,17247.3981288179,0.0,1.0
2021-11-18,47.11,47.59,46.92,47.59,19762,44.4566974260803,44.9096631396128,44.277398497807,44.9096631396128,20941.4525572437,0.0,1.0
2021-11-19,46.5501,47.01,46.5501,46.94,10356,43.928331794816,44.3623295690943,43.928331794816,44.2962720692042,10974.0756341876,0.0,1.0
2021-11-22,46.63,47.0264,46.53,46.6,16490,44.0037317125477,44.37780589764,43.9093638555618,43.9754213554519,17474.170259536,0.0,1.0
2021-11-23,46.13,46.55,45.7501,46.55,23745,43.531892427618,43.928237426959,43.1733889389284,43.928237426959,25162.1693640195,0.0,1.0
2021-11-24,45.85,45.87,45.1,45.59,17192,43.2676624280573,43.2865359994545,42.5599035006627,43.0223059998939,18218.0676229195,0.0,1.0
2021-11-26,43.51,43.77,42.92,43.16,48470,41.0594545745861,41.3048110027496,40.5026842183691,40.7291670751353,51362.8279247852,0.0,1.0
2021-11-29,43.35,43.755,43.2,43.69,38052,40.9084660034086,41.2906558242017,40.7669142179297,41.2293167171608,40323.0519536605,0.0,1.0
2021-11-30,42.08,43.04,41.7101,42.96,51295,39.7099942196871,40.6159256467522,39.3609275166961,40.5404313611634,54356.4319868342,0.0,1.0
2021-12-01,40.97,43.0,40.97,42.39,33770,38.6625110071431,40.5781785039578,38.6625110071431,40.0025345763435,35785.4899735917,0.0,1.0
2021-12-02,41.805,41.958,41.02,41.02,17390,39.4504826129757,39.5948654341642,38.709694935636,38.709694935636,18427.8848279764,0.0,1.0
2021-12-03,41.18,42.1,40.89,42.1,59331,38.8606835068136,39.7288677910843,38.5870167215543,39.7288677910843,62872.0434001531,0.0,1.0
2021-12-06,42.715,42.99,41.28,41.48,38300,40.3092301115479,40.5687417182592,38.9550513637995,39.1437870777714,40585.8533014085,0.0,1.0
2021-12-07,43.6,43.975,43.5,43.53,48312,41.1443856458735,41.4982651095708,41.0500177888876,41.0783281459833,51195.3980338812,0.0,1.0
2021-12-08,44.7,44.74,43.82,43.82,36418,42.1824320727189,42.2201792155133,41.3519949312426,41.3519949312426,38591.5301705143,0.0,1.0
2021-12-09,44.09,44.4778,43.9,44.46,34313,41.6067881451047,41.9727466944962,41.4274892168313,41.9559492159527,36360.8977632175,0.0,1.0
2021-12-10,43.648,43.9,43.52,43.9,26454,41.1896822172268,41.4274892168313,41.0688913602847,41.4274892168313,28032.8502150251,0.0,1.0
2021-12-13,42.74,43.33,42.4,43.33,35163,40.3328220757943,40.8895924320114,40.0119713620421,40.8895924320114,37261.6281889668,0.0,1.0
2021-12-14,41.77,42.43,41.77,42.06,59732,39.4174538630306,40.0402817191379,39.4174538630306,39.6911206482899,63296.9762245362,0.0,1.0
2021-12-15,42.28,42.45,41.34,41.92,35239,39.898729933659,40.0591552905351,39.0116720779911,39.5590056485096,37342.1640858573,0.0,1.0
2021-12-16,41.63,42.67,41.55,42.37,37491,39.2853388632503,40.2667645759042,39.2098445776616,39.9836610049463,39728.569872666,0.0,1.0
2021-12-17,41.91,42.25,41.12,41.46,36442,39.549568862811,39.8704195765632,38.804062792622,39.1249135063742,38616.9625590059,0.0,1.0
2021-12-20,41.56,41.56,41.0,41.0,48310,39.5490026556691,39.5490026556691,39.0160998287399,39.0160998287399,50766.4786766045,0.3494,1.0
2021-12-21,43.1791,43.27,41.59,41.59,37952,41.0897579540279,41.1762595021848,39.5775510213974,39.5775510213974,39881.7925633305,0.0,1.0
2021-12-22,43.5,43.68,43.14,43.27,23513,41.3951303061021,41.5664205004722,41.052549917362,41.1762595021848,24708.5947655352,0.0,1.0
2021-12-23,44.37,44.49,43.889,43.9,53768,42.2230329122242,42.3372263751375,41.7653074483797,41.7757751824801,56502.0083933693,0.0,1.0
2021-12-27,44.49,44.7299,44.054,44.49,21195,42.3372263751375,42.5655181397452,41.9223234598856,42.3372263751375,22272.728535513,0.0,1.0
2021-12-28,44.34,44.6,44.06,44.44,42017,42.1944845464958,42.4419037161415,41.9280331330312,42.2896457655903,44153.4906759448,0.0,1.0
2021-12-29,43.69,44.18,43.6824,44.18,41104,41.5759366223816,42.0422265959446,41.5687043697305,42.0422265959446,43194.0662290034,0.0,1.0
2021-12-30,44.6,44.77,43.7,43.71,51861,42.4419037161415,42.6036777886021,41.5854527442911,41.5949688662005,54498.0407917075,0.0,1.0
2021-12-31,44.45,44.63,44.22,44.25,26761,42.2991618874997,42.4704520818698,42.0802910835824,42.1088394493108,28121.7498626499,0.0,1.0
2022-01-03,44.81,44.87,44.41,44.55,18302,42.6417422762399,42.6988390076966,42.261097399862,42.3943231065942,19232.6245650842,0.0,1.0
2022-01-04,44.68,45.4999,44.5,45.25,23087,42.5180326914171,43.2982595267728,42.346742497047,43.0604516402556,24260.9334135121,0.0,1.0
2022-01-05,42.99,44.51,42.99,44.51,22280,40.9098080887202,42.3562586189564,40.9098080887202,42.3562586189564,23412.8988804544,0.0,1.0
2022-01-06,43.12,43.4,42.71,42.99,15467,41.0335176735431,41.2999690870076,40.6433566752557,40.9098080887202,16253.4697928181,0.0,1.0
2022-01-07,43.29,43.4438,43.0,43.0469,9407,41.1952917460037,41.341649700971,40.9193242106297,40.963954822385,9885.32943305359,0.0,1.0
2022-01-10,42.593,42.79,41.92,42.79,16062,40.5320180489151,40.7194856505313,39.8915830444092,40.7194856505313,16878.7244981085,0.0,1.0
2022-01-11,43.77,43.88,42.94,42.94,10679,41.6520655976572,41.7567429386612,40.862227479173,40.862227479173,11222.0083996576,0.0,1.0
2022-01-12,43.56,44.065,43.43,43.98,28101,41.4522270375588,41.932791193986,41.328517452736,41.8519041577557,29529.8865098585,0.0,1.0
2022-01-13,42.905,43.822,42.86,43.59,13516,40.8289210524899,41.7015494315864,40.7860985038974,41.4807754032872,14203.2648684121,0.0,1.0
2022-01-14,44.14,44.59,43.32,43.32,64518,42.0041621083068,42.432387594232,41.223840111732,41.223840111732,67798.6270183642,0.0,1.0
2022-01-18,43.14,43.51,42.83,43.46,22049,41.052549917362,41.4046464280116,40.757550138169,41.3570658184643,23170.1529360475,0.0,1.0
2022-01-19,42.84,43.5,42.84,43.5,14024,40.7670662600785,41.3951303061021,40.7670662600785,41.3951303061021,14737.0957764583,0.0,1.0
2022-01-20,42.83,43.96,42.69,43.49,15653,40.757550138169,41.8328719139368,40.6243244314368,41.3856141841927,16448.9275662366,0.0,1.0
2022-01-21,41.79,42.52,41.62,42.46,18952,39.7678734595864,40.4625503589761,39.6060993871257,40.4054536275194,19915.6759238048,0.0,1.0
2022-01-24,41.61,41.76,39.595,40.8,21299,39.5965832652163,39.739325093858,37.6790847004624,38.8257773905509,22382.0167529083,0.0,1.0
2022-01-25,41.64,41.9159,40.49,40.89,16599,39.6251316309446,39.8876814344263,38.530777611358,38.911422487736,17443.0300052362,0.0,1.0
2022-01-26,41.49,42.6399,41.2319,42.34,20263,39.4823898023029,40.5766486606704,39.23677869582,40.2912601646061,21293.3379719321,0.0,1.0
2022-01-27,40.13,41.5,40.13,41.5,13126,38.1881972226179,39.4919059242124,38.1881972226179,39.4919059242124,13793.4340531797,0.0,1.0
2022-01-28,41.26,41.26,39.9898,40.36,16027,39.2635189983856,39.2635189983856,38.0547811934474,38.4070680265352,16841.944809562,0.0,1.0
2022-01-31,42.09,42.09,41.19,41.19,5964,40.0533571168698,40.0533571168698,39.1969061450194,39.1969061450194,6267.25892832271,0.0,1.0
2022-02-01,42.87,42.88,42.2,42.5,14803,40.7956146258068,40.8051307477163,40.1580344578738,40.4435181151572,15555.7065586789,0.0,1.0
2022-02-02,42.4,43.26,42.39,43.26,19444,40.3483568960628,41.1667433802753,40.3388407741533,41.1667433802753,20432.6932599441,0.0,1.0
2022-02-03,41.5578,42.25,41.41,41.89,16609,39.546909108849,40.205615067421,39.4062608270273,39.8630346786809,17453.538487678,0.0,1.0
2022-02-04,42.2,42.28,41.31,41.46,8502,40.1580344578738,40.2341634331494,39.3110996079328,39.4538414365746,8934.31177206565,0.0,1.0
2022-02-07,42.794,43.09,42.39,42.39,9822,40.723292099295,41.0049693078147,40.3388407741533,40.3388407741533,10321.4314543906,0.0,1.0
2022-02-08,43.55,43.58,42.66,42.71,38496,41.4427109156494,41.4712592813777,40.5957760657084,40.6433566752557,40453.4540081674,0.0,1.0
2022-02-09,44.4,44.4,43.6,43.6,16944,42.2515812779525,42.2515812779525,41.4902915251966,41.4902915251966,17805.5726494802,0.0,1.0
2022-02-10,43.8,44.81,43.51,43.51,93242,41.6806139633856,42.6417422762399,41.4046464280116,41.4046464280116,97983.1919843502,0.0,1.0
2022-02-11,43.12,44.48,42.9301,43.9,25416,41.0335176735431,42.3277102532281,40.8528065184826,41.7757751824801,26708.3589742202,0.0,1.0
2022-02-14,42.76,43.27,42.4501,42.91,18492,40.6909372848029,41.1762595021848,40.3960326668291,40.8336791134446,19432.2857314794,0.0,1.0
2022-02-15,44.1,44.1,43.33,43.33,18234,41.966097620669,41.966097620669,41.2333562336415,41.2333562336415,19161.1668844796,0.0,1.0
2022-02-16,44.56,44.78,43.49,43.81,62173,42.4038392285037,42.6131939105116,41.3856141841927,41.690130085295,65334.387885749,0.0,1.0
2022-02-17,43.32,44.47,43.31,44.47,13672,41.223840111732,42.3181941313186,41.2143239898226,42.3181941313186,14367.197194505,0.0,1.0
2022-02-18,42.54,43.16,42.2201,43.13,21409,40.481582602795,41.0715821611809,40.1771618629118,41.0430337954525,22497.6100597687,0.0,1.0
2022-02-22,41.46,42.015,41.07,42.0,7858,39.4538414365746,39.981986202549,39.0827126821061,39.9677120196848,8257.56550281015,0.0,1.0
2022-02-23,41.62,42.626,41.55,42.2,12408,39.6060993871257,40.5634212512163,39.5394865337596,40.1580344578738,13038.9250138545,0.0,1.0
2022-02-24,41.57,41.57,39.45,39.87,15346,39.5585187775785,39.5585187775785,37.5411009327754,37.9407780529722,16126.3171552717,0.0,1.0
2022-02-25,42.41,42.41,41.22,41.84,9747,40.3578730179722,40.3578730179722,39.2254545107478,39.8154540691336,10242.6178360767,0.0,1.0
2022-02-28,42.155,42.47,41.69,41.75,7703,40.1152119092813,40.4149697494289,39.6727122404919,39.7298089719486,8094.68402496138,0.0,1.0
2022-03-01,40.63,42.0,40.38,41.82,26267,38.6640033180903,39.9677120196848,38.4261002703541,39.7964218253147,27602.6308300222,0.0,1.0
2022-03-02,41.81,41.9199,41.26,41.52,14353,39.7869057034053,39.8914878831901,39.2635189983856,39.5109381680313,15082.8248487954,0.0,1.0
2022-03-03,40.32,41.65,40.24,41.65,14805,38.3690035388974,39.6346477528541,38.2928745636218,39.6346477528541,15557.8082551673,0.0,1.0
2022-03-04,38.83,39.52,38.56,39.52,80518,36.9511013743895,37.6077137861415,36.6941660828344,37.6077137861415,84612.1989253333,0.0,1.0
2022-03-07,36.33,38.93,36.03,38.93,39806,34.5720708970274,37.046262593484,34.2865872397439,37.046262593484,41830.0652080505,0.0,1.0
2022-03-08,36.7,37.46,36.0,36.6,15197,34.924167407677,35.6473926727951,34.2580388740155,34.8290061885825,15969.740766888,0.0,1.0
2022-03-09,38.44,38.79,37.71,37.71,7334,36.579972619921,36.9130368867517,35.8852957205313,35.8852957205313,7706.92102285693,0.0,1.0
2022-03-10,38.16,38.392,37.76,38.0193,9508,36.3135212064565,36.5342952347557,35.9328763300785,36.1796293711905,9991.46510571633,0.0,1.0
2022-03-11,37.55,38.91,37.53,38.91,11590,35.7330377699801,37.0272303496651,35.7140055261612,37.0272303496651,12179.3311501107,0.0,1.0
2022-03-14,36.06,37.39,36.0375,37.11,11444,34.3151356054722,35.5807798194289,34.293724331176,35.3143284059644,12025.9073064596,0.0,1.0
2022-03-15,36.85,37.02,36.2,36.28,15767,35.0669092363187,35.2286833087793,34.4483613122045,34.5244902874801,16568.7242660738,0.0,1.0
2022-03-16,39.7,39.7,38.24,38.24,27842,37.7790039805116,37.7790039805116,36.3896501817321,36.3896501817321,29257.7168146144,0.0,1.0
2022-03-17,39.8243,39.934,39.25,39.36,12057,37.897289375846,38.0016812331927,37.3507784945864,37.4554558355903,12670.0772801453,0.0,1.0
2022-03-18,40.7,40.73,39.73,39.84,10525,38.7306161714565,38.7591645371848,37.8075523462399,37.9122296872439,11060.177770053,0.0,1.0
2022-03-21,39.74,40.42,39.63,40.42,12334,37.8170684681494,38.4641647579919,37.7123911271454,38.4641647579919,12961.1622437847,0.0,1.0
2022-03-22,40.49,40.5999,40.09,40.09,8513,38.530777611358,38.6353597911429,38.1501327349801,38.1501327349801,8945.87110275171,0.0,1.0
2022-03-23,39.65,40.17,39.65,40.0,10553,37.7314233709643,38.2262617102557,37.7314233709643,38.064487637795,11089.6015208903,0.0,1.0
2022-03-24,40.13,40.13,39.6944,39.6944,3651,38.1881972226179,38.1881972226179,37.7736749522423,37.7736749522423,3836.64693952149,0.0,1.0
2022-03-25,40.08,40.34,39.865,40.34,6676,38.1406166130706,38.3880357827163,37.9360199920175,38.3880357827163,7015.46287818283,0.0,1.0
2022-03-28,39.68,39.877,39.4344,39.73,5447,37.7599717366927,37.9474393383088,37.5262557825966,37.8075523462399,5723.97038607876,0.0,1.0
2022-03-29,41.2,41.205,40.54,40.61,11367,39.2064222669289,39.2111803278836,38.5783582209053,38.6449710742714,11944.9919916573,0.0,1.0
2022-03-30,40.77,41.33,40.62,41.09,5277,38.7972290248226,39.3301318517517,38.6544871961809,39.101744925925,5545.32618456722,0.0,1.0
2022-03-31,39.85,40.4923,39.85,40.15,5009,37.9217458091533,38.5329663193972,37.9217458091533,38.2072294664368,5263.69885512549,0.0,1.0
2022-04-01,40.24,40.514,40.045,40.514,19404,38.2928745636218,38.5536163039407,38.1073101863876,38.5536163039407,20390.6593301767,0.0,1.0
2022-04-04,40.97,41.15,40.48,40.49,15734,38.9875514630116,39.1588416573817,38.5212614894486,38.530777611358,16534.0462740156,0.0,1.0
2022-04-05,40.32,41.15,40.23,41.15,10386,38.3690035388974,39.1588416573817,38.2833584417124,39.1588416573817,10914.1098641113,0.0,1.0
2022-04-06,38.89,39.9499,38.45,39.67,58104,37.0081981058462,38.0168118670287,36.5894887418305,37.7504556147832,61058.486380158,0.0,1.0
2022-04-07,38.5,38.9,38.0,38.9,9763,36.6370693513777,37.0177142277557,36.1612632559053,37.0177142277557,10259.4314079837,0.0,1.0
2022-04-08,38.015,38.33,37.94,38.12,8755,36.1755374387695,36.4752952789171,36.1041665244486,36.2754567188187,9200.1763778446,0.0,1.0
2022-04-11,37.67,38.18,37.6619,37.74,9614,35.8472312328935,36.3325534502754,35.8395231741468,35.9138440862596,10102.8550196,0.0,1.0
2022-04-12,37.52,38.44,37.47,38.18,8881,35.7044894042518,36.579972619921,35.6569087947045,36.3325534502754,9332.58325661197,0.0,1.0
2022-04-13,38.36,38.4981,37.62,37.62,9038,36.5038436446454,36.6352612882149,35.7996506233462,35.7996506233462,9497.56643094913,0.0,1.0
2022-04-14,38.5799,38.652,38.31,38.6451,10810,36.7131031654342,36.7817144044014,36.4562630350982,36.7751482802838,11359.6695196459,0.0,1.0
2022-04-18,37.96,38.19,37.86,38.17,4769,36.1231987682675,36.3420695721848,36.028037549173,36.3230373283659,5011.49527652095,0.0,1.0
2022-04-19,38.99,39.05,37.92,37.92,14885,37.1033593249407,37.1604560563974,36.0851342806297,36.0851342806297,15641.8761147021,0.0,1.0
2022-04-20,38.85,39.3222,38.831,39.19,7267,36.9701336182084,37.4194848947726,36.9520529865805,37.2936817631297,7636.51419049649,0.0,1.0
2022-04-21,37.8,39.24,37.65,39.24,18103,35.9709408177163,37.3412623726769,35.8281989890746,37.3412623726769,19023.5057644913,0.0,1.0
2022-04-22,37.01,37.75,36.88,37.57,9343,35.2191671868699,35.9233602081691,35.095457602047,35.752070013799,9818.07514542571,0.0,1.0
2022-04-25,37.17,37.17,36.26,36.4,17716,35.371425137421,35.371425137421,34.5054580436612,34.6386837503935,18616.8274939915,0.0,1.0
2022-04-26,36.12,36.87,35.94,36.87,19750,34.3722323369289,35.0859414801376,34.2009421425589,35.0859414801376,20754.2528226649,0.0,1.0
2022-04-27,36.1,36.57,35.89,36.4,7412,34.35320009311,34.8004578228541,34.1533615330116,34.6386837503935,7788.8871859034,0.0,1.0
2022-04-28,37.33,37.33,36.14,36.78,9914,35.5236830879722,35.5236830879722,34.3912645807478,35.0002963829525,10418.1094928557,0.0,1.0
2022-04-29,36.77,38.0,36.77,38.0,5221,34.9907802610431,36.1612632559053,34.9907802610431,36.1612632559053,5486.47868289283,0.0,1.0
2022-05-02,36.91,37.035,36.36,36.64,9749,35.1240059677754,35.2429574916435,34.6006192627557,34.8670706762203,10244.719532565,0.0,1.0
2022-05-03,37.7,37.7,37.31,37.39,9012,35.8757795986218,35.8757795986218,35.5046508441533,35.5807798194289,9470.24437660031,0.0,1.0
2022-05-04,38.35,38.42,36.985,37.84,10666,36.494327522736,36.5609403761021,35.1953768820962,36.0090053053541,11208.3473724832,0.0,1.0
2022-05-05,36.3,37.36,36.1275,37.36,13741,34.543522531299,35.5522314537006,34.379369428361,35.5522314537006,14439.7057233538,0.0,1.0
2022-05-06,35.47,36.01,35.13,35.75,8578,33.7536844128148,34.267554995925,33.4301362678935,34.0201358262793,9014.17623862375,0.0,1.0
2022-05-09,33.09,34.7,33.02,34.62,20285,31.488847398366,33.0209430257872,31.4222345449998,32.9448140505116,21316.4566333041,0.0,1.0
2022-05-10,33.19,33.84,32.71,33.84,15148,31.5840086174604,32.2025565415746,31.1272347658069,32.2025565415746,15918.2492029229,0.0,1.0
2022-05-11,32.93,34.01,32.79,33.264,8048,31.3365894478148,32.3643306140352,31.2033637410825,31.6544279195904,8457.22666920541,0.0,1.0
2022-05-12,32.9,33.23,32.09,32.54,24665,31.3080410820864,31.6220731050982,30.5372352074211,30.9654606933463,25919.1719428369,0.0,1.0
2022-05-13,35.09,35.09,33.74,33.74,14391,33.3920717802557,33.3920717802557,32.1073953224801,32.1073953224801,15122.7570820744,0.0,1.0
2022-05-16,34.805,35.37,34.751,35.09,10459,33.1208623058364,33.6585231937203,33.0694752475254,33.3920717802557,10990.8217859368,0.0,1.0
2022-05-17,35.21,35.45,34.84,35.45,4866,33.5062652431691,33.7346521689959,33.1541687325195,33.7346521689959,5113.42755620695,0.0,1.0
2022-05-18,34.41,35.1977,34.2883,34.97,31482,32.7449754904132,33.4945604132205,32.6291642867752,33.2778783173423,33082.8044234499,0.0,1.0
2022-05-19,34.87,35.15,34.31,34.31,12544,33.1827170982478,33.4491685117124,32.6498142713187,32.6498142713187,13181.8403750637,0.0,1.0
2022-05-20,35.22,35.34,34.57,35.34,32120,33.5157813650785,33.6299748279919,32.8972334409644,33.6299748279919,33753.2456032403,0.0,1.0
2022-05-23,35.39,35.6821,35.15,35.48,15049,33.6775554375392,33.9555213585142,33.4491685117124,33.7632005347242,15814.2152267485,0.0,1.0
2022-05-24,34.23,35.08,34.01,34.92,11285,32.5736852960431,33.3825556583463,32.3643306140352,33.2302977077951,11858.8224356341,0.0,1.0
2022-05-25,34.51,34.8399,33.79,33.79,7969,32.8401367095077,33.1540735713004,32.1549759320274,32.1549759320274,8374.20965791475,0.0,1.0
2022-05-26,35.92,35.93,34.71,34.71,10794,34.18190989874,34.1914260206494,33.0304591476967,33.0304591476967,11342.855947739,0.0,1.0
2022-05-27,36.61,36.61,36.12,36.324,5568,34.8385223104919,34.8385223104919,34.3722323369289,34.5663612238817,5851.12302362522,0.0,1.0
2022-05-31,36.45,36.88,36.45,36.62,4974,34.6862643599407,35.095457602047,34.6862643599407,34.8480384324014,5226.919166579,0.0,1.0
2022-06-01,35.98,36.62,35.7,36.61,2747,34.2390066301966,34.8480384324014,33.9725552167321,34.8385223104919,2886.68012677775,0.0,1.0
2022-06-02,36.8,36.82,36.49,36.52,5914,35.0193286267714,35.0383608705903,34.7243288475785,34.7528772133069,6214.71651611343,0.0,1.0
2022-06-03,36.19,36.58,36.15,36.47,6230,34.4388451902951,34.8099739447636,34.4007807026573,34.7052966037596,6546.78456127605,0.0,1.0
2022-06-06,36.76,37.27,36.72,36.76,4894,34.9812641391336,35.4665863565155,34.9431996514959,34.9812641391336,5142.85130704415,0.0,1.0
2022-06-07,36.69,36.7601,36.4,36.58,6340,34.9146512857675,34.9813593003527,34.6386837503935,34.8099739447636,6662.37786813647,0.0,1.0
2022-06-08,37.2,37.51,36.705,36.705,40062,35.3999735031494,35.6949732823423,34.9289254686317,34.9289254686317,42099.082358562,0.0,1.0
2022-06-09,36.31,36.865,36.151,36.72,5407,34.5530386532085,35.0811834191829,34.4017323148482,34.9431996514959,5681.93645631133,0.0,1.0
2022-06-10,34.88,35.63,34.792,35.63,4313,33.1922332201573,33.9059423633659,33.1084913473541,33.9059423633659,4532.30847717233,0.0,1.0
2022-06-13,32.42,34.08,32.42,33.97,97750,30.8512672304329,32.4309434674014,30.8512672304329,32.3262661263974,102720.415869139,0.0,1.0
2022-06-14,32.84,33.07,32.61,33.07,8198,31.2509443506297,31.4698151545471,31.0320735467124,31.4698151545471,8614.85390583326,0.0,1.0
2022-06-15,33.7,33.9171,33.4,33.7,5848,32.0693308348423,32.2759258414965,31.7838471775589,32.0693308348423,6145.36053199718,0.0,1.0
2022-06-16,32.35,32.75,32.24,32.7,7658,30.7846543770667,31.1652992534447,30.6799770360628,31.1177186438975,8047.39585397305,0.0,1.0
2022-06-17,32.62,32.84,32.45,32.45,8501,31.0415896686219,31.2509443506297,30.8798155961612,30.8798155961612,8933.26092382146,0.0,1.0
2022-06-21,33.5,33.65,33.14,33.14,6046,31.8790083966534,32.0217502252951,31.5364280079132,31.5364280079132,6353.42848434591,0.0,1.0
2022-06-22,33.19,33.5677,33.16,33.5677,6842,31.5840086174604,31.9434325419803,31.5554602517321,31.9434325419803,7189.90368671763,0.0,1.0
2022-06-23,33.2,33.2,32.76,32.94,3578,31.5935247393699,31.5935247393699,31.1748153753541,31.3461055697242,3759.93501769594,0.0,1.0
2022-06-24,34.85,34.93,33.45,33.45,12210,33.1636848544289,33.2398138297045,31.8314277871061,31.8314277871061,12830.8570615057,0.0,1.0
2022-06-27,34.73,35.12,34.63,34.87,14456,33.0494913915155,33.4206201459841,32.9543301724211,33.1827170982478,15191.0622179465,0.0,1.0
2022-06-28,34.74,35.93,34.72,35.655,8661,33.059007513425,34.1914260206494,33.0399752696061,33.9297326681396,9101.39664289116,0.0,1.0
2022-06-29,34.2,34.445,33.93,34.26,3717,32.5451369303148,32.7782819170963,32.2882016387597,32.6022336617715,3906.00292363773,0.0,1.0
2022-06-30,33.92,34.2,33.4518,33.65,6788,32.2786855168502,32.5451369303148,31.8331406890498,32.0217502252951,7133.1578815316,0.0,1.0
2022-07-01,34.48,34.48,33.63,33.63,4074,32.8115883437793,32.8115883437793,32.0027179814762,32.0027179814762,4281.15574681199,0.0,1.0
2022-07-05,34.06,34.28,32.735,33.51,20372,32.4119112235825,32.6212659055904,31.1510250705805,31.8885245185628,21407.8804305483,0.0,1.0
2022-07-06,33.97,34.14,33.822,34.14,4270,32.3262661263974,32.4880401988581,32.1854275221376,32.4880401988581,4487.12200267236,0.0,1.0
2022-07-07,34.27,34.47,34.1101,34.47,4884,32.6117497836809,32.8020722218699,32.4595869943488,32.8020722218699,5132.34282460229,0.0,1.0
2022-07-08,33.98,34.3596,33.87,34.2,5570,32.3357822483069,32.6970142359896,32.231104907303,32.5451369303148,5853.22472011359,0.0,1.0
2022-07-11,32.68,33.22,32.49,33.13,8886,31.0986864000786,31.6125569831888,30.917880083799,31.5269118860038,9337.8374978329,0.0,1.0
2022-07-12,33.0,33.3,32.59,32.59,3696,31.4032023011809,31.6886859584644,31.0130413028935,31.0130413028935,3883.93511050984,0.0,1.0
2022-07-13,33.07,33.28,32.51,32.76,4688,31.4698151545471,31.6696537146455,30.9369123276179,31.1748153753541,4926.37656874191,0.0,1.0
2022-07-14,32.87,32.925,32.62,32.7,3234,31.2794927163581,31.33183138686,31.0415896686219,31.1177186438975,3398.44322169611,0.0,1.0
2022-07-15,33.8058,33.829,33.4,33.4,3633,32.1700114046443,32.1920888074742,31.7838471775589,31.7838471775589,3817.73167112615,0.0,1.0
2022-07-18,33.84,34.56,33.84,33.94,5281,32.2025565415746,32.8877173190549,32.2025565415746,32.2977177606691,5549.52957754396,0.0,1.0
2022-07-19,34.71,34.85,34.2594,34.2594,2760,33.0304591476967,33.1636848544289,32.6016626944569,32.6016626944569,2900.34115395215,0.0,1.0
2022-07-20,35.21,35.4,34.995,34.995,17161,33.5062652431691,33.6870715594486,33.3016686221159,33.3016686221159,18033.6067184684,0.0,1.0
2022-07-21,35.35,35.4,35.1084,35.24,2886,33.6394909499014,33.6870715594486,33.4095814445691,33.5348136088974,3032.74803271953,0.0,1.0
2022-07-22,35.26,35.75,35.158,35.59,3125,33.5538458527163,34.0201358262793,33.45678140924,33.8678778757281,3283.90076307989,0.0,1.0
2022-07-25,35.554,35.78,35.36,35.77,3387,33.8336198368541,34.0486841920077,33.6490070718108,34.0391680700982,3559.22300305651,0.0,1.0
2022-07-26,34.84,35.1799,34.8,35.1799,11505,33.1541687325195,33.4776217162217,33.1161042448817,33.4776217162217,12090.0090493549,0.0,1.0
2022-07-27,36.0,36.0,35.488,35.488,4454,34.2580388740155,34.2580388740155,33.7708134322518,33.7708134322518,4680.4780796025,0.0,1.0
2022-07-28,36.04,36.1598,35.6125,36.0,6026,34.2961033616533,34.4101065021285,33.8892891500244,34.2580388740155,6332.41151946221,0.0,1.0
2022-07-29,36.29,36.29,35.95,36.15,1998,34.5340064093896,34.5340064093896,34.2104582644683,34.4007807026573,2099.59479188275,0.0,1.0
2022-08-01,36.16,36.46,36.09,36.15,4091,34.4102968245667,34.6957804818502,34.3436839712006,34.4007807026573,4299.02016696314,0.0,1.0
2022-08-02,36.43,36.43,36.2512,36.2512,1633,34.6672321161218,34.6672321161218,34.4970838563809,34.4970838563809,1716.03518275503,0.0,1.0
2022-08-03,36.87,36.98,36.49,36.49,6126,35.0859414801376,35.1906188211415,34.7243288475785,34.7243288475785,6437.49634388076,0.0,1.0
2022-08-04,37.0,37.15,37.0,37.0,4799,35.2096510649604,35.3523928936022,35.2096510649604,35.2096510649604,5043.02072384652,0.0,1.0
2022-08-05,36.82,37.3,36.7501,36.87,4778,35.0383608705903,35.4951347222439,34.9718431784433,35.0859414801376,5020.95291071863,0.0,1.0
2022-08-08,36.82,37.5499,36.76,36.76,4444,35.0383608705903,35.732942608761,34.9812641391336,34.9812641391336,4669.96959716065,0.0,1.0
2022-08-09,36.28,36.75,36.28,36.75,2784,34.5244902874801,34.9717480172242,34.5244902874801,34.9717480172242,2925.56151181261,0.0,1.0
2022-08-10,37.25,37.34,36.9,36.91,5318,35.4475541126966,35.5331992098817,35.1144898458659,35.1240059677754,5588.41096257883,0.0,1.0
2022-08-11,37.63,38.06,37.6,37.6,4593,35.8091667452557,36.218359987362,35.7806183795273,35.7806183795273,4826.54598554429,0.0,1.0
2022-08-12,38.7122,38.7122,38.09,38.215,12757,36.8390014582962,36.8390014582962,36.2469083530903,36.3658598769584,13405.6710510752,0.0,1.0
2022-08-15,38.6051,38.76,38.39,38.59,5217,36.737083792646,36.8844885210234,36.5323920103738,36.7227144485628,5482.27528991609,0.0,1.0
2022-08-16,38.34,38.4999,38.34,38.44,3327,36.4848114008266,36.6369741901586,36.4848114008266,36.579972619921,3496.17210840536,0.0,1.0
2022-08-17,37.92,38.15,37.58,38.13,15196,36.0851342806297,36.304005084547,35.7615861357084,36.2849728407281,15968.6899186438,0.0,1.0
2022-08-18,37.48,37.89,37.34,37.69,17372,35.666424916614,36.0565859149014,35.5331992098817,35.8662634767124,18255.3356979916,0.0,1.0
2022-08-19,36.41,37.31,36.41,37.31,4651,34.6481998723029,35.5046508441533,34.6481998723029,35.5046508441533,4887.49518370706,0.0,1.0
2022-08-22,35.98,36.3,35.85,36.15,4613,34.2390066301966,34.543522531299,34.1152970453738,34.4007807026573,4847.56295042801,0.0,1.0
2022-08-23,36.0,36.3374,35.8,35.8,4413,34.2580388740155,34.5791128272404,34.0677164358266,34.0677164358266,4637.3933015909,0.0,1.0
2022-08-24,36.34,36.5,36.08,36.08,3162,34.5815870189368,34.733844969488,34.3341678492911,34.3341678492911,3322.78214811475,0.0,1.0
2022-08-25,36.77,37.0351,36.72,36.72,2419,34.9907802610431,35.2430526528626,34.9431996514959,34.9431996514959,2542.00190268488,0.0,1.0
2022-08-26,35.64,37.0299,35.64,36.66,3835,33.9154584852754,35.2381042694697,33.9154584852754,34.8861029200392,4030.00301645163,0.0,1.0
2022-08-29,35.64,35.81,35.39,35.39,2503,33.9154584852754,34.077232557736,33.6775554375392,33.6775554375392,2630.27315519646,0.0,1.0
2022-08-30,34.99,35.78,34.95,35.66,3565,33.2969105611612,34.0486841920077,33.2588460735234,33.9344907290943,3746.27399052153,0.0,1.0
2022-08-31,35.2,35.5881,35.14,35.31,3291,33.4967491212596,33.8660698125653,33.439652389803,33.6014264622636,3458.34157161469,0.0,1.0
2022-09-01,34.43,34.6999,33.77,34.5102,34699,32.7640077342321,33.0208478645681,32.1359436882085,32.8403270319459,36463.3832249948,0.0,1.0
2022-09-02,34.11,34.67,34.11,34.55,4372,32.4594918331297,32.9923946600589,32.4594918331297,32.8782011971455,4594.30852357929,0.0,1.0
2022-09-06,34.0,34.34,33.92,34.2421,2415,32.3548144921258,32.6783626370471,32.2786855168502,32.5851998035536,2537.79850970813,0.0,1.0
2022-09-07,34.7,34.7,33.92,33.92,1607,33.0209430257872,33.0209430257872,32.2786855168502,32.2786855168502,1688.7131284062,0.0,1.0
2022-09-08,34.95,34.95,34.5399,34.5399,5737,33.2588460735234,33.2588460735234,32.8685899140169,32.8685899140169,6028.71637689258,0.0,1.0
2022-09-09,35.85,35.85,35.11,35.11,6121,34.1152970453738,34.1152970453738,33.4111040240746,33.4111040240746,6432.24210265983,0.0,1.0
2022-09-12,36.4,36.6299,35.85,35.88,3431,34.6386837503935,34.8574593930917,34.1152970453738,34.1438454111022,3605.46032580067,0.0,1.0
2022-09-13,34.9974,35.79,34.915,35.5567,8701,33.3039524913742,34.0582003139171,33.2255396468404,33.8361891897697,9143.43057265859,0.0,1.0
2022-09-14,34.78,35.05,34.605,35.05,4412,33.0970720010628,33.3540072926179,32.9305398676474,33.3540072926179,4636.3424533467,0.0,1.0
2022-09-15,35.34,35.84,34.77,34.77,21189,33.6299748279919,34.1057809234644,33.0875558791533,33.0875558791533,22266.4234460479,0.0,1.0
2022-09-16,35.27,35.49,34.977,35.0,11713,33.5633619746258,33.7727166566337,33.2845396026789,33.3064266830707,12308.5854841455,0.0,1.0
2022-09-19,35.32,35.385,34.77,34.77,4683,33.610942584173,33.6727973765844,33.0875558791533,33.0875558791533,4921.122327521,0.0,1.0
2022-09-20,35.3,35.62,35.27,35.37,1409,33.5919103403541,33.8964262414565,33.5633619746258,33.6585231937203,1480.64517605746,0.0,1.0
2022-09-21,34.14,34.91,34.01,34.68,2681,32.4880401988581,33.2207815858856,32.3643306140352,33.0019107819683,2817.32414266149,0.0,1.0
2022-09-22,33.12,34.1061,33.0,33.9916,3825,31.5173957640943,32.455780545585,31.4032023011809,32.3468209497219,4019.49453400978,0.0,1.0
2022-09-23,31.77,32.06,31.47,32.06,4442,30.2327193063187,30.5086868416927,29.9472356490353,30.5086868416927,4667.86790067227,0.0,1.0
2022-09-26,32.875,33.5,32.76,32.95,20959,31.2842507773128,31.8790083966534,31.1748153753541,31.3556216916337,22024.7283498852,0.0,1.0
2022-09-27,33.04,33.5801,33.01,33.3992,1931,31.4412667888187,31.955232533148,31.4127184230904,31.7830858878061,2029.18795952232,0.0,1.0
2022-09-28,33.83,34.05,33.35,33.35,8669,32.1930404196652,32.402395101673,31.7362665680116,31.7362665680116,9109.80342884463,0.0,1.0
2022-09-29,32.77,32.93,32.4519,32.86,6588,31.1843314972636,31.3365894478148,30.881623659324,31.2699765944486,6922.98823269449,0.0,1.0
2022-09-30,32.57,32.895,32.49,32.49,6371,30.9940090590746,31.3032830211317,30.917880083799,30.917880083799,6694.95416370623,0.0,1.0
2022-10-03,33.25,33.3394,32.7019,32.78,3181,31.6411053489171,31.7261794787876,31.1195267070602,31.193847619173,3342.74826475428,0.0,1.0
2022-10-04,35.04,35.34,34.16,34.18,21949,33.3444911707085,33.6299748279919,32.507072442677,32.5261046864959,23065.0681116289,0.0,1.0
2022-10-05,35.32,35.4499,34.21,34.37,18705,33.610942584173,33.7345570077768,32.5546530522242,32.7069110027754,19656.116407491,0.0,1.0
2022-10-06,35.23,35.3601,34.98,34.98,30628,33.525297486988,33.6491022330299,33.2873944392518,33.2873944392518,32185.3800229154,0.0,1.0
2022-10-07,34.95,34.95,34.5018,34.58,33489,33.2588460735234,33.2588460735234,32.8323334895419,32.9067495628738,35191.8568495304,0.0,1.0
2022-10-10,33.73,34.68,33.3832,34.68,38310,32.0978792005707,33.0019107819683,31.767860092751,33.0019107819683,40257.9962347489,0.0,1.0
2022-10-11,32.89,33.505,32.3271,33.5,36237,31.298524960177,31.8837664576081,30.7628624578941,31.8790083966534,38079.5878245522,0.0,1.0
2022-10-12,32.82,32.9,32.3162,32.3162,38286,31.2319121068108,31.3080410820864,30.7524898850128,30.7524898850128,40232.7758768885,0.0,1.0
2022-10-13,33.29,33.415,31.51,31.51,30464,31.6791698365549,31.798121360423,29.9853001366731,29.9853001366731,32013.040910869,0.0,1.0
2022-10-14,32.26,33.47,32.26,33.47,4496,30.6990092798817,31.850460030925,30.6990092798817,31.850460030925,4724.61370585829,0.0,1.0
2022-10-17,33.37,33.5,33.0,33.07,4562,31.7552988118305,31.8790083966534,31.4032023011809,31.4698151545471,4793.96968997454,0.0,1.0
2022-10-18,33.75,34.04,33.51,34.04,5121,32.1169114443896,32.3928789797636,31.8885245185628,32.3928789797636,5381.39385847426,0.0,1.0
2022-10-19,32.61,33.305,32.401,33.04,5240,31.0320735467124,31.6934440194191,30.8331865988049,31.4412667888187,5506.44479953235,0.0,1.0
2022-10-20,33.11,33.61,32.59,32.59,6398,31.5078796421849,31.9836857376573,31.0130413028935,31.0130413028935,6723.32706629922,0.0,1.0
2022-10-21,33.72,33.72,32.87,32.87,4838,32.0883630786612,32.0883630786612,31.2794927163581,31.2794927163581,5084.00380536976,0.0,1.0
2022-10-24,33.59,33.75,32.81,33.2,11510,31.9646534938384,32.1169114443896,31.2223959849014,31.5935247393699,12095.2632905758,0.0,1.0
2022-10-25,34.43,34.43,33.5,33.5,6836,32.7640077342321,32.7640077342321,31.8790083966534,31.8790083966534,7183.59859725251,0.0,1.0
2022-10-26,34.55,35.095,34.4625,34.4625,9646,32.8782011971455,33.3968298412104,32.7949351304378,32.7949351304378,10136.4821634139,0.0,1.0
2022-10-27,34.82,34.905,34.4001,34.9,6913,33.1351364887006,33.2160235249309,32.7355545297228,33.2112654639762,7264.51391205479,0.0,1.0
2022-10-28,35.12,35.18,34.3,34.56,2968,33.4206201459841,33.4777168774407,32.6402981494093,32.8877173190549,3118.91758874275,0.0,1.0
2022-10-31,35.5,35.5,34.86,34.86,7134,33.7822327785431,33.7822327785431,33.1732009763384,33.1732009763384,7496.75137401981,0.0,1.0
2022-11-01,36.23,36.26,35.735,36.26,5839,34.4769096779329,34.5054580436612,34.0058616434152,34.5054580436612,6135.9028977995,0.0,1.0
2022-11-02,35.53,36.3386,35.53,36.1774,3861,33.8107811442715,34.5802547618695,33.8107811442715,34.4268548766892,4057.32507080045,0.0,1.0
2022-11-03,35.17,35.27,34.576,34.576,5738,33.4682007555313,33.5633619746258,32.90294311411,32.90294311411,6029.76722513676,0.0,1.0
2022-11-04,35.56,35.615,35.26,35.26,2381,33.8393295099998,33.8916681805018,33.5538458527163,33.5538458527163,2502.06966940583,0.0,1.0
2022-11-07,36.24,36.37,35.515,35.67,4398,34.4864257998423,34.6101353846651,33.7965069614073,33.9440068510037,4621.63057792811,0.0,1.0
2022-11-08,36.55,36.65,36.29,36.55,6754,34.7814255790352,34.8765867981297,34.5340064093896,34.7814255790352,7097.4290412293,0.0,1.0
2022-11-09,35.62,36.15,35.55,35.67,4562,33.8964262414565,34.4007807026573,33.8298133880904,33.9440068510037,4793.96968997454,0.0,1.0
2022-11-10,37.68,37.97,37.13,37.47,11006,35.8567473548029,36.1327148901769,35.3333606497833,35.6569087947045,11565.6357755063,0.0,1.0
2022-11-11,38.9,38.99,37.84,38.48,9479,37.0177142277557,37.1033593249407,36.0090053053541,36.6180371075588,9960.99050663495,0.0,1.0
2022-11-14,38.5597,38.69,37.875,38.56,16101,36.6938805991771,36.8178756676573,36.0423117320372,36.6941660828344,16919.7075796318,0.0,1.0
2022-11-15,38.81,39.21,38.36,38.36,7666,36.9320691305706,37.3127140069486,36.5038436446454,36.5038436446454,8055.80263992654,0.0,1.0
2022-11-16,38.37,38.53,38.09,38.53,7340,36.5133597665549,36.6656177171061,36.2469083530903,36.6656177171061,7713.22611232203,0.0,1.0
2022-11-17,38.51,38.545,37.75,37.78,6700,36.6465854732872,36.6798918999703,35.9233602081691,35.9519085738974,7040.68323604327,0.0,1.0
2022-11-18,38.42,38.89,38.11,38.89,5532,36.5609403761021,37.0081981058462,36.2659405969092,37.0081981058462,5813.29248683454,0.0,1.0
2022-11-21,37.66,37.86,37.23,37.71,5460,35.837715110984,36.028037549173,35.4285218688777,35.8852957205313,5737.63141325318,0.0,1.0
2022-11-22,38.0,38.0,36.49,37.47,13687,36.1612632559053,36.1612632559053,34.7243288475785,35.6569087947045,14382.9599181678,0.0,1.0
2022-11-23,38.64,38.69,37.97,37.97,7956,36.77029505811,36.8178756676573,36.1327148901769,36.1327148901769,8360.54863074034,0.0,1.0
2022-11-25,38.5,38.5,38.01,38.01,8003,36.6370693513777,36.6370693513777,36.1707793778147,36.1707793778147,8409.93849821707,0.0,1.0
2022-11-28,38.57,38.7092,38.36,38.47,2487,36.7036822047439,36.8361466217234,36.5038436446454,36.6085209856494,2613.45958328949,0.0,1.0
2022-11-29,38.91,38.93,38.68,38.69,3663,37.0272303496651,37.046262593484,36.8083595457478,36.8178756676573,3849.25711845172,0.0,1.0
2022-11-30,40.4,40.4,39.12,39.12,44188,38.445132514173,38.445132514173,37.2270689097636,37.2270689097636,46434.8822140717,0.0,1.0
2022-12-01,40.9,41.06,40.32,41.06,18285,38.9209386096454,39.0731965601966,38.3690035388974,39.0731965601966,19214.760144933,0.0,1.0
2022-12-02,40.75,40.9999,39.6,39.6,12920,38.7781967810037,39.0160046675208,37.6838427614171,37.6838427614171,13576.9593148775,0.0,1.0
2022-12-05,40.75,41.0899,40.33,40.68,17520,38.7781967810037,39.1016497647059,38.3785196608069,38.7115839276376,18410.8612381311,0.0,1.0
2022-12-06,40.28,40.58,40.205,40.58,5837,38.3309390512596,38.6164227085431,38.2595681369387,38.6164227085431,6133.80120131113,0.0,1.0
2022-12-07,40.15,40.3183,39.89,39.93,2418,38.2072294664368,38.3673857981728,37.9598102967911,37.9978747844289,2540.95105444069,0.0,1.0
2022-12-08,41.0,41.65,40.44,40.44,481310,39.0160998287399,39.6346477528541,38.4831970018108,38.4831970018108,505783.768408954,0.0,1.0
2022-12-09,40.86,41.5645,40.8201,40.86,13627,38.8828741220076,39.5532849105283,38.8449047955889,38.8828741220076,14319.9090235167,0.0,1.0
2022-12-12,41.045,41.21,40.41,40.7,53799,39.0589223773324,39.2159383888384,38.4546486360824,38.7306161714565,56534.5846889392,0.0,1.0
2022-12-13,41.54,42.1552,41.25,41.96,21417,39.5299704118502,40.1154022317195,39.2540028764761,39.929647532047,22506.0168457222,0.0,1.0
2022-12-14,41.21,41.58,40.8301,41.45,6768,39.2159383888384,39.568034899488,38.8544209174984,39.4443253146651,7112.14091664788,0.0,1.0
2022-12-15,39.88,40.43,39.8201,40.35,15332,37.9502941748817,38.4736808799013,37.8932926046441,38.3975519046258,16111.605279853,0.0,1.0
2022-12-16,39.54,40.1,39.1,40.1,27951,37.6267460299604,38.1596488568895,37.2080366659447,38.1596488568895,29372.2592732307,0.0,1.0
2022-12-19,38.37,38.97,38.32,38.872,44412,36.6735160982909,37.2469878121031,36.6257267888066,37.1533207655138,46466.4592135854,0.1683,1.0
2022-12-20,38.49,38.67,38.4301,38.4301,12194,36.7882104410534,36.960251955197,36.7309588482911,36.7309588482911,12758.083483078,0.0,1.0
2022-12-21,38.835,39.01,38.76,38.7801,17070,37.1179566764954,37.2852192596906,37.0462727122689,37.0654840146816,17859.6428617469,0.0,1.0
2022-12-22,38.34,38.34,37.62,38.0501,61355,36.6448425126003,36.6448425126003,35.9566764560257,36.36776009621,64193.2271694481,0.0,1.0
2022-12-23,38.42,38.42,37.62,38.42,79459,36.7213054077753,36.7213054077753,35.9566764560257,36.7213054077753,83134.7019420939,0.0,1.0
2022-12-27,38.46,39.02,38.375,38.63,42545,36.7595368553628,37.2947771215875,36.6782950292394,36.9220205076096,44513.0934711786,0.0,1.0
2022-12-28,37.8643,38.72,37.7401,38.5,39951,36.1901750221662,37.0080412646814,36.0714663774071,36.7977683029502,41799.0973620181,0.0,1.0
2022-12-29,38.3,38.76,38.22,38.311,36944,36.6066110650128,37.0462727122689,36.5301481698379,36.6171247130994,38652.9962439588,0.0,1.0
2022-12-30,38.5828,38.595,38.2001,38.2001,6225,36.8769073994563,36.8885679909705,36.5111280246631,36.5111280246631,6512.96290652456,0.0,1.0
2023-01-03,38.98,39.5644,38.745,38.87,23255,37.256545674,37.8151071232531,37.0319359194236,37.1514091931344,24330.7554042134,0.0,1.0
2023-01-04,40.16,40.3099,39.556,39.556,33389,38.3843733778307,38.5276457276648,37.8070785192597,37.8070785192597,34933.545138305,0.0,1.0
2023-01-05,39.45,39.8499,39.45,39.64,12500,37.7057651831529,38.0879840804087,37.7057651831529,37.8873645591934,13078.2387681216,0.0,1.0
2023-01-06,40.51,40.51,39.46,39.5919,139849,38.7188985442211,38.7188985442211,37.7153230450498,37.8413912434695,146318.289078643,0.0,1.0
2023-01-09,40.7,41.28,40.385,40.51,39398,38.9004979202617,39.4548539102802,38.5994252705103,38.7188985442211,41220.5160789164,0.0,1.0
2023-01-10,41.68,41.68,40.62,40.77,33365,39.837168386155,39.837168386155,38.8240350250867,38.9674029535398,34908.4349198701,0.0,1.0
2023-01-11,41.56,41.71,41.352,41.71,54073,39.7224740433925,39.8658419718456,39.5236705159376,39.8658419718456,56574.3683926912,0.0,1.0
2023-01-12,42.09,42.19,41.5,41.5,21618,40.2290407239266,40.3246193428953,39.6651268720113,39.6651268720113,22618.0292551402,0.0,1.0
2023-01-13,42.35,42.48,42.02,42.1925,26695,40.4775451332453,40.6017973379046,40.1621356906485,40.3270088083696,27929.8867132005,0.0,1.0
2023-01-17,41.98,42.35,41.98,42.33,72539,40.1239042430611,40.4775451332453,40.1239042430611,40.4584294094515,75894.5889600618,0.0,1.0
2023-01-18,41.7,42.7159,41.7,42.13,14936,39.8562841099487,40.8272673000517,39.8562841099487,40.2672721715141,15626.9259392531,0.0,1.0
2023-01-19,42.31,42.41,41.74,41.74,32150,40.4393136856578,40.5348923046265,39.8945155575362,39.8945155575362,33637.2301116087,0.0,1.0
2023-01-20,42.96,42.98,42.52,42.56,29857,41.0605747089543,41.0796904327481,40.6400287854921,40.6782602330795,31238.1579919846,0.0,1.0
2023-01-23,43.25,43.37,42.64,42.64,34255,41.3377527039636,41.452447046726,40.7547231282545,40.7547231282545,35839.6055201604,0.0,1.0
2023-01-24,43.7,43.7499,43.37,43.43,70356,41.7678564893227,41.8155502201881,41.452447046726,41.5097942181072,73610.6053415971,0.0,1.0
2023-01-25,43.55,43.64,43.11,43.11,22471,41.6244885608697,41.7105093179415,41.2039426374074,41.2039426374074,23510.4882686768,0.0,1.0
2023-01-26,44.02,44.09,43.54,44.05,11844,42.0737080700226,42.1406131033007,41.6149306989728,42.1023816557132,12391.8927975706,0.0,1.0
2023-01-27,43.79,44.24,43.71,43.7701,16013,41.8538772463946,42.2839810317537,41.7774143512196,41.8348571012198,16753.7469915145,0.0,1.0
2023-01-30,43.32,43.463,42.92,43.4,12665,41.4046577372417,41.5413351623669,41.0223432613669,41.4811206324166,13250.8715198608,0.0,1.0
2023-01-31,43.91,43.91,43.125,43.32,5019,41.968571589157,41.968571589157,41.2182794302527,41.4046577372417,5251.17443017619,0.0,1.0
2023-02-01,44.51,44.6578,43.543,44.21,9516,42.5420433029692,42.683308501805,41.6177980575419,42.2553074460631,9956.20160939562,0.0,1.0
2023-02-02,44.57,44.95,44.2625,44.95,25986,42.5993904743504,42.9625892264315,42.3054862210217,42.9625892264315,27188.0890102727,0.0,1.0
2023-02-03,44.73,44.96,44.3852,44.5,9920,42.7523162647004,42.9721470883284,42.4227611864963,42.5324854410724,10378.8902863813,0.0,1.0
2023-02-06,44.16,44.2681,43.77,44.0,4595,42.2075181365788,42.3108386236839,41.8347615226008,42.0545923462288,4807.5605711615,0.0,1.0
2023-02-07,44.46,44.46,43.6,43.62,15003,42.4942539934849,42.4942539934849,41.672277870354,41.6913935941478,15697.0252990503,0.0,1.0
2023-02-08,43.94,44.34,43.92,44.34,14108,41.9972451748476,42.3795596507224,41.9781294510539,42.3795596507224,14760.6234032528,0.0,1.0
2023-02-09,44.0,45.0,44.0,44.88,8561,42.0545923462288,43.0103785359159,42.0545923462288,42.8956841931534,8957.02416751113,0.0,1.0
2023-02-10,43.39,43.713,43.24,43.56,12108,41.4715627705198,41.7802817097887,41.3281948420667,41.6340464227666,12668.1052003533,0.0,1.0
2023-02-13,43.86,44.1,43.27,43.27,9410,41.9207822796727,42.1501709651975,41.3568684277573,41.3568684277573,9845.29814464193,0.0,1.0
2023-02-14,44.09,44.2528,43.6901,43.9,8500,42.1406131033007,42.2962150949817,41.7583942060448,41.9590137272601,8893.20236232269,0.0,1.0
2023-02-15,44.09,44.09,43.54,43.54,5318,42.1406131033007,42.1406131033007,41.6149306989728,41.6149306989728,5564.00590150965,0.0,1.0
2023-02-16,43.97,44.2599,43.9201,44.08,2140,42.0259187605382,42.3030011769285,41.9782250296728,42.1310552414038,2238.99447710242,0.0,1.0
2023-02-17,43.82,44.0,43.59,43.81,6453,41.8825508320852,42.0545923462288,41.6627200084572,41.8729929701883,6751.50998165509,0.0,1.0
2023-02-21,43.63,43.95,43.5001,43.95,6461,41.7009514560446,42.0068030367445,41.5767948300043,42.0068030367445,6759.8800544667,0.0,1.0
2023-02-22,43.38,43.66,43.29,43.43,5091,41.4620049086229,41.7296250417353,41.3759841515511,41.5097942181072,5326.50508548056,0.0,1.0
2023-02-23,43.49,43.93,43.19,43.853,10729,41.5671413894885,41.9876873129508,41.2804055325824,41.9140917763449,11225.3138994541,0.0,1.0
2023-02-24,42.73,43.035,42.59,43.035,4981,40.8407438853263,41.1322586731809,40.7069338187702,41.1322586731809,5211.4165843211,0.0,1.0
2023-02-27,43.355,43.46,43.01,43.01,8308,41.4381102538807,41.5384678037979,41.1083640184387,41.1083640184387,8692.32061484434,0.0,1.0
2023-02-28,43.4,43.5944,43.38,43.485,4964,41.4811206324166,41.6669254676918,41.4620049086229,41.56236245854,5193.63017959645,0.0,1.0
2023-03-01,43.92,44.0,43.68,43.98,3224,41.9781294510539,42.0545923462288,41.748740765529,42.0354766224351,3373.13934307392,0.0,1.0
2023-03-02,43.4,43.94,42.66,42.94,10163,41.4811206324166,41.9972451748476,40.7738388520482,41.0414589851606,10633.1312480336,0.0,1.0
2023-03-03,44.33,44.4576,43.89,43.97,12577,42.3700017888256,42.4919601066296,41.9494558653633,42.0259187605382,13158.8007189332,0.0,1.0
2023-03-06,44.31,44.9999,44.2368,44.54,12268,42.3508860650318,43.0102829572969,42.2809225159467,42.5707168886598,12835.5066565853,0.0,1.0
2023-03-07,43.6367,44.12,43.62,44.12,3129,41.7073552235155,42.1692866889913,41.6913935941478,42.1692866889913,3273.7447284362,0.0,1.0
2023-03-08,43.78,43.78,43.29,43.29,7385,41.8443193844977,41.8443193844977,41.3759841515511,41.3759841515511,7726.62346420624,0.0,1.0
2023-03-09,42.43,43.673,42.13,43.65,32456,40.5540080284202,41.7420502622012,40.2672721715141,41.7200671798384,33957.3853966524,0.0,1.0
2023-03-10,42.04,43.0,41.66,43.0,14498,40.1812514144423,41.0988061565418,39.8180526623612,41.0988061565418,15168.6644528181,0.0,1.0
2023-03-13,41.78,41.8599,40.93,41.61,48882,39.9327470051237,40.0091143216797,39.1203287438897,39.7702633528769,51143.2373970656,0.0,1.0
2023-03-14,42.15,42.3319,41.89,41.89,11406,40.2863878953079,40.4602454032119,40.0378834859892,40.0378834859892,11933.6313111356,0.0,1.0
2023-03-15,40.85,41.14,40.06,41.12,20081,39.0438658487147,39.321043843724,38.288794758862,39.3019281199302,21009.929016212,0.0,1.0
2023-03-16,41.83,41.88,41.18,41.18,7033,39.980536314608,40.0283256240924,39.3592752913114,39.3592752913114,7358.34026049594,0.0,1.0
2023-03-17,41.67,41.74,41.25,41.4,11300,39.8276105242581,39.8945155575362,39.4261803245895,39.5695482530426,11822.7278463819,0.0,1.0
2023-03-20,41.875,42.325,41.55,41.55,12272,40.0235466931439,40.4536504785031,39.7129161814956,39.7129161814956,12839.6916929911,0.0,1.0
2023-03-21,42.735,42.84,42.48,42.8,4810,40.8455228162748,40.9458803661919,40.6017973379046,40.9076489186044,5032.50627797319,0.0,1.0
2023-03-22,42.29,43.0,42.29,42.8508,2883,40.420197961864,41.0988061565418,40.420197961864,40.9562028570405,3016.36498947957,0.0,1.0
2023-03-23,42.055,43.0416,41.76,42.5301,34050,40.1955882072876,41.1385668620328,39.9136312813299,40.6496822260079,35625.1224043632,0.0,1.0
2023-03-24,42.2,42.2,41.58,41.6,3046,40.3341772047922,40.3341772047922,39.7415897671863,39.76070549098,3186.90522301587,0.0,1.0
2023-03-27,42.405,42.6814,42.01,42.6814,7829,40.530113373678,40.7942926765075,40.1525778287517,40.7942926765075,8191.16250524993,0.0,1.0
2023-03-28,42.62,42.71,42.16,42.5,8123,40.7356074044608,40.8216281615326,40.2959457572047,40.6209130616983,8498.76268107613,0.0,1.0
2023-03-29,43.11,43.42,42.93,43.08,3591,41.2039426374074,41.5002363562104,41.0319011232637,41.1752690517168,3757.11643330597,0.0,1.0
2023-03-30,43.88,43.95,43.3424,43.88,80881,41.9398980034664,42.0068030367445,41.4260673478907,41.9398980034664,84622.4823843554,0.0,1.0
2023-03-31,44.36,44.76,44.11,44.2264,9016,42.3986753745162,42.780989850391,42.1597288270944,42.270982339574,9433.07205867074,0.0,1.0
2023-04-03,44.88,45.27,44.55,44.55,12512,42.8956841931534,43.2684408071314,42.5802747505567,42.5802747505567,13090.793877339,0.0,1.0
2023-04-04,44.92,45.43,44.76,44.76,97636,42.9339156407409,43.4213665974813,42.780989850391,42.780989850391,102152.553629146,0.0,1.0
2023-04-05,44.525,45.06,44.38,44.88,20941,42.5563800958145,43.0677257072971,42.4177910983099,42.8956841931534,21909.7118434588,0.0,1.0
2023-04-06,44.4857,44.53,44.0401,44.23,2270,42.5188176985598,42.561159026763,42.0929193724353,42.2744231698569,2375.00816029088,0.0,1.0
2023-04-10,44.87,44.87,44.1601,44.58,6188,42.8861263312565,42.8861263312565,42.2076137151977,42.6089483362473,6474.25131977092,0.0,1.0
2023-04-11,44.72,45.07,44.57,44.61,13294,42.7427584028035,43.077283569194,42.5993904743504,42.6376219219379,13908.9684946727,0.0,1.0
2023-04-12,44.37,45.1,44.37,45.1,9756,42.408233236413,43.1059571548846,42.408233236413,43.1059571548846,10207.3037937436,0.0,1.0
2023-04-13,45.05,45.24,44.645,44.66,16846,43.0581678454002,43.2397672214408,42.671074438577,42.6854112314223,17625.2808230221,0.0,1.0
2023-04-14,44.51,44.9,44.35,44.9,5962,42.5420433029692,42.9147999169472,42.3891175126193,42.9147999169472,6237.79676284328,0.0,1.0
2023-04-17,45.07,45.07,44.87,44.87,5894,43.077283569194,43.077283569194,42.8861263312565,42.8861263312565,6166.65114394469,0.0,1.0
2023-04-18,45.6979,45.89,45.44,45.44,18438,43.6774217176984,43.8610282447373,43.4309244593781,43.4309244593781,19290.9253125301,0.0,1.0
2023-04-19,45.885,46.02,45.54,45.5581,15895,43.8562493137889,43.9852804493966,43.5265030783469,43.5438028083802,16630.2884175434,0.0,1.0
2023-04-20,46.38,46.55,45.9801,46.03,22910,44.329363477684,44.4918471299307,43.9471445804281,43.9948383112935,23969.7960142132,0.0,1.0
2023-04-21,46.6533,46.7,46.15,46.46,16761,44.5905798433254,44.6352150583838,44.1095326540559,44.4058263728589,17536.3487993989,0.0,1.0
2023-04-24,46.395,46.72,46.12,46.72,38522,44.3437002705293,44.6543307821775,44.0808590683653,44.6543307821775,40303.9931060464,0.0,1.0
2023-04-25,45.55,46.0,45.55,45.86,12482,43.5360609402437,43.9661647256029,43.5360609402437,43.8323546590467,13059.4061042955,0.0,1.0
2023-04-26,45.28,45.88,45.28,45.88,5085,43.2779986690282,43.8514703828404,43.2779986690282,43.8514703828404,5320.22753087187,0.0,1.0
2023-04-27,45.53,45.7999,45.12,45.19,94876,43.51694521645,43.7749119090465,43.1250728786783,43.1919779119564,99264.8785091444,0.0,1.0
2023-04-28,46.64,46.64,45.99,45.99,8027,44.5778678870026,44.5778678870026,43.956606863706,43.956606863706,8398.32180733696,0.0,1.0
2023-05-01,46.75,47.17,46.22,46.22,47188,44.6830043678682,45.0844345675367,44.176437687334,44.176437687334,49370.8744792097,0.0,1.0
2023-05-02,46.36,46.84,45.64,46.84,12295,44.3102477538902,44.76902512494,43.6220816973156,44.76902512494,12863.7556523244,0.0,1.0
2023-05-03,45.49,46.34,45.49,46.3,22610,43.4787137688625,44.2911320300965,43.4787137688625,44.252900582509,23655.9182837784,0.0,1.0
2023-05-04,45.5,45.5,45.03,45.39,10172,43.4882716307594,43.4882716307594,43.0390521216065,43.3831351498938,10642.5475799466,0.0,1.0
2023-05-05,46.08,46.4099,45.785,46.05,11861,44.0426276207778,44.3579414847556,43.7606706948202,44.0139540350872,12409.6792022952,0.0,1.0
2023-05-08,46.21,46.21,45.69,46.09,6610,44.1668798254372,44.1668798254372,43.6698710067999,44.0521854826747,6915.7726605827,0.0,1.0
2023-05-09,45.81,45.99,45.3415,45.7,6616,43.7845653495623,43.956606863706,43.336779519694,43.6794288686968,6922.05021519141,0.0,1.0
2023-05-10,45.78,45.89,45.1601,45.84,4039,43.7558917638717,43.8610282447373,43.1633999048848,43.813238935253,4225.84051075546,0.0,1.0
2023-05-11,45.28,45.47,45.0801,45.35,7904,43.2779986690282,43.4595980450688,43.0869370097098,43.3449037023063,8269.63193785866,0.0,1.0
2023-05-12,44.72,45.1265,44.5803,45.1265,5109,42.7427584028035,43.1312854889113,42.6092350721042,43.1312854889113,5345.33774930666,0.0,1.0
2023-05-15,45.21,45.21,44.07,44.94,10463,43.2110936357501,43.2110936357501,42.1214973795069,42.9530313645346,10947.0089784685,0.0,1.0
2023-05-16,44.58,45.2,44.345,45.2,5206,42.6089483362473,43.2015357738533,42.3843385816709,43.2015357738533,5446.82488214729,0.0,1.0
2023-05-17,44.68,45.085,44.44,44.5,10796,42.704526955216,43.0916203620393,42.4751382696911,42.5324854410724,11295.4132592513,0.0,1.0
2023-05-18,45.04,45.065,44.54,44.58,10187,43.0486099835033,43.0725046382455,42.5707168886598,42.6089483362473,10658.2414664684,0.0,1.0
2023-05-19,44.96,45.2,44.7975,45.13,4287,42.9721470883284,43.2015357738533,42.8168318325042,43.1346307405752,4485.31276791498,0.0,1.0
2023-05-22,45.36,45.6999,45.1,45.1,6341,43.3544615642032,43.6793332900778,43.1059571548846,43.1059571548846,6634.32896229272,0.0,1.0
2023-05-23,43.95,45.09,43.5,45.09,12952,42.0068030367445,43.0963992929877,41.5766992513853,43.0963992929877,13551.1478819769,0.0,1.0
2023-05-24,43.37,43.7,42.83,43.01,9719,41.452447046726,41.7678564893227,40.936322504295,41.1083640184387,10168.5922069899,0.0,1.0
2023-05-25,43.15,43.4072,42.7,43.32,9349,41.2421740849949,41.4880022929824,40.8120702996357,41.4046577372417,9781.4763394535,0.0,1.0
2023-05-26,43.36,43.4889,43.06,43.06,8821,41.4428891848292,41.5660900246798,41.1561533279231,41.1561533279231,9229.05153388804,0.0,1.0
2023-05-30,42.99,43.52,42.21,43.52,67323,41.089248294645,41.5958149751791,40.3437350666891,41.5958149751791,70437.3014869,0.0,1.0
2023-05-31,42.77,42.965,41.68,42.92,152209,40.8789753329138,41.0653536399028,39.837168386155,41.0223432613669,159250.051572562,0.0,1.0
2023-06-01,42.95,43.633,42.46,42.64,22817,41.0510168470575,41.7038188146137,40.5826816141108,40.7547231282545,23872.4939177784,0.0,1.0
2023-06-02,44.41,44.625,43.56,43.56,10377,42.4464646840005,42.6519587147832,41.6340464227666,41.6340464227666,10857.0306957438,0.0,1.0
2023-06-05,43.95,44.23,43.95,44.12,7276,42.0068030367445,42.2744231698569,42.0068030367445,42.1692866889913,7612.58122214822,0.0,1.0
2023-06-06,44.61,44.68,44.04,44.06,2752,42.6376219219379,42.704526955216,42.0928237938163,42.1119395176101,2879.30504718965,0.0,1.0
2023-06-07,44.2609,44.865,43.97,44.865,11076,42.3039569631182,42.8813474003081,42.0259187605382,42.8813474003081,11588.3658076572,0.0,1.0
2023-06-08,44.48,44.715,44.18,44.31,5761,42.5133697172786,42.7379794718551,42.2266338603725,42.3508860650318,6027.49868345188,0.0,1.0
2023-06-09,44.45,44.84,44.25,44.47,3390,42.484696131588,42.8574527455659,42.2935388936506,42.5038118553817,3546.81835391458,0.0,1.0
2023-06-12,44.67,44.9,44.395,44.48,46369,42.6949690933192,42.9147999169472,42.4321278911552,42.5133697172786,48513.9882751224,0.0,1.0
2023-06-13,45.42,45.53,45.06,45.06,3904,43.4118087355844,43.51694521645,43.0677257072971,43.0677257072971,4084.59553205974,0.0,1.0
2023-06-14,44.88,45.45,44.805,45.22,3459,42.8956841931534,43.440482321275,42.8240002289269,43.220651497647,3619.01023191461,0.0,1.0
2023-06-15,45.45,45.45,45.15,45.16,3753,43.440482321275,43.440482321275,43.1537464643689,43.1633043262658,3926.61040774083,0.0,1.0
2023-06-16,45.4,45.79,44.765,45.79,4916,43.3926930117907,43.7654496257686,42.7857687813394,43.7654496257686,5143.40974272686,0.0,1.0
2023-06-20,45.325,45.49,44.55,45.18,19310,43.3210090475641,43.4787137688625,42.5802747505567,43.1824200500595,20203.2632489943,0.0,1.0
2023-06-21,45.11,45.57,44.74,45.42,496097,43.1155150167814,43.5551766640375,42.7618741265972,43.4118087355844,519046.001451906,0.0,1.0
2023-06-22,44.3,44.76,44.19,44.19,5547,42.3413282031349,42.780989850391,42.2361917222694,42.2361917222694,5803.59923574165,0.0,1.0
2023-06-23,43.85,44.0,43.6901,44.0,2009,41.9112244177758,42.0545923462288,41.7583942060448,42.0545923462288,2101.9345348125,0.0,1.0
2023-06-26,43.87,44.147,43.87,44.04,6709,41.9303401415695,42.1950929161128,41.9303401415695,42.0928237938163,7019.35231162623,0.0,1.0
2023-06-27,44.45,44.45,43.8301,43.8301,3638,42.484696131588,42.484696131588,41.892204272601,41.892204272601,3806.29061107411,0.0,1.0
2023-06-28,44.19,44.52,44.131,44.21,7121,42.2361917222694,42.5516011648661,42.1798003370778,42.2553074460631,7450.41106142351,0.0,1.0
2023-06-29,44.22,44.46,43.929,43.929,3534,42.26486530796,42.4942539934849,41.9867315267611,41.9867315267611,3697.47966452334,0.0,1.0
2023-06-30,44.74,44.8499,44.33,44.45,4718,42.7618741265972,42.8669150288438,42.3700017888256,42.484696131588,4936.25044063982,0.0,1.0
2023-07-03,45.1,45.34,44.91,45.32,9635,43.1059571548846,43.3353458404095,42.924357778844,43.3162301166157,10080.7064424681,0.0,1.0
2023-07-05,43.96,44.97,43.96,44.97,4618,42.0163608986414,42.9817049502253,42.0163608986414,42.9817049502253,4831.62453049484,0.0,1.0
2023-07-06,42.83,43.22,42.685,43.17,3193,40.936322504295,41.309079118273,40.7977335067904,41.2612898087886,3340.70531092898,0.0,1.0
2023-07-07,43.59,44.12,43.35,43.35,20989,41.6627200084572,42.1692866889913,41.4333313229323,41.4333313229323,21959.9322803283,0.0,1.0
2023-07-10,44.91,44.91,43.9725,44.43,9101,42.924357778844,42.924357778844,42.0283082260124,42.4655804077943,9522.00408229398,0.0,1.0
2023-07-11,45.5,45.5,44.48,44.48,10547,43.4882716307594,43.4882716307594,42.5133697172786,42.5133697172786,11034.8947429903,0.0,1.0
2023-07-12,46.145,46.3,45.58,45.85,9846,44.1047537231075,44.252900582509,43.5647345259343,43.8227967971498,10301.467112874,0.0,1.0
2023-07-13,46.95,47.31,46.49,46.49,7364,44.8741616058056,45.2182446340929,44.4344999585495,44.4344999585495,7704.65202307579,0.0,1.0
2023-07-14,47.05,47.15,46.59,47.15,11134,44.9697402247742,45.065318843743,44.5300785775182,45.065318843743,11649.0488355413,0.0,1.0
2023-07-17,46.87,47.03,46.29,47.03,8661,44.7976987106306,44.9506245009805,44.2433427206121,44.9506245009805,9061.65007765609,0.0,1.0
2023-07-18,46.93,46.93,46.44,46.44,74549,44.8550458820118,44.8550458820118,44.3867106490652,44.3867106490652,77997.5697539758,0.0,1.0
2023-07-19,46.88,47.085,46.607,47.06,7777,44.8072565725275,45.0031927414133,44.5463269427429,44.9792980866711,8136.75703197453,0.0,1.0
2023-07-20,46.01,46.49,45.9401,46.49,6743,43.9757225874998,44.4344999585495,43.9089131328406,44.4344999585495,7054.92512107551,0.0,1.0
2023-07-21,46.05,46.33,45.91,46.11,6326,44.0139540350872,44.2815741681996,43.8801439685311,44.0713012064685,6618.63507577098,0.0,1.0
2023-07-24,45.93,46.13,45.93,45.93,8389,43.8992596923248,44.0904169302622,43.8992596923248,43.8992596923248,8777.06760206177,0.0,1.0
2023-07-25,46.48,46.58,46.0027,46.075,20605,44.4249420966527,44.5205207156214,43.968745348315,44.0378486898294,21558.1687853716,0.0,1.0
2023-07-26,46.89,46.99,46.7416,46.875,3400,44.8168144344243,44.912393053393,44.6749757638748,44.802477641579,3557.28094492908,0.0,1.0
2023-07-27,46.49,47.49,46.44,47.49,6048,44.4344999585495,45.3902861482365,44.3867106490652,45.3902861482365,6327.77504556796,0.0,1.0
2023-07-28,46.64,46.97,46.49,46.49,10633,44.5778678870026,44.8932773295993,44.4344999585495,44.4344999585495,11124.873025715,0.0,1.0
2023-07-31,46.73,46.9199,46.47,46.47,4274,44.6638886440744,44.845392441496,44.4153842347558,44.4153842347558,4471.71139959614,0.0,1.0
2023-08-01,46.25,46.25,46.0,46.06,1704,44.2051112730246,44.2051112730246,43.9661647256029,44.0235118969841,1782.82550887034,0.0,1.0
2023-08-02,45.23,45.6899,45.025,45.36,6129,43.2302093595439,43.6697754281809,43.034273190658,43.3544615642032,6412.52203278538,0.0,1.0
2023-08-03,45.1,45.42,45.08,45.25,16568,43.1059571548846,43.4118087355844,43.0868414310908,43.2493250833376,17334.4207928191,0.0,1.0
2023-08-04,45.66,46.15,45.66,46.07,11604,43.6411974211093,44.1095326540559,43.6411974211093,44.033069758881,12140.7906132226,0.0,1.0
2023-08-07,45.9,45.9,45.65,45.65,3182,43.8705861066342,43.8705861066342,43.6316395592124,43.6316395592124,3329.19646081303,0.0,1.0
2023-08-08,45.8,45.8,45.3,45.6199,4819,43.7750074876655,43.7750074876655,43.297114392822,43.6028703949029,5041.92260988624,0.0,1.0
2023-08-09,45.0,45.57,44.79,45.57,5240,43.0103785359159,43.5551766640375,42.8096634360816,43.5551766640375,5482.39769159657,0.0,1.0
2023-08-10,44.99,45.63,44.99,45.36,2865,43.000820674019,43.6125238354187,43.000820674019,43.3544615642032,2997.53232565347,0.0,1.0
2023-08-11,44.62,44.76,44.56,44.65,3992,42.6471797838348,42.780989850391,42.5898326124536,42.6758533695254,4176.66633298731,0.0,1.0
2023-08-14,44.44,44.44,44.22,44.32,4043,42.4751382696911,42.4751382696911,42.26486530796,42.3604439269287,4230.02554716125,0.0,1.0
2023-08-15,43.74,44.12,43.74,44.11,11881,41.8060879369102,42.1692866889913,41.8060879369102,42.1597288270944,12430.6043843242,0.0,1.0
2023-08-16,42.97,43.7899,42.97,43.6,42732,41.0701325708512,41.8537816677756,41.0701325708512,41.672277870354,44708.7439231498,0.0,1.0
2023-08-17,42.35,43.06,42.35,42.95,5942,40.4775451332453,41.1561533279231,40.4775451332453,41.0510168470575,6216.87158081428,0.0,1.0
2023-08-18,42.07,42.34,41.72,41.72,4617,40.2099250001329,40.4679872713484,39.8753998337424,39.8753998337424,4830.57827139339,0.0,1.0
2023-08-21,42.3,42.3399,41.9101,42.25,3123,40.4297558237609,40.4678916927294,40.0570947884019,40.3819665142766,3267.4671738275,0.0,1.0
2023-08-22,42.42,42.455,42.191,42.3299,4992,40.5444501665234,40.5779026831624,40.325575129085,40.4583338308326,5222.92543443704,0.0,1.0
2023-08-23,42.61,42.85,42.4,42.4,4527,40.7260495425639,40.9554382280888,40.5253344427296,40.5253344427296,4736.41495226292,0.0,1.0
2023-08-24,42.37,42.92,42.23,42.85,51530,40.496660857039,41.0223432613669,40.3628507904828,40.9554382280888,53913.7314977045,0.0,1.0
2023-08-25,42.24,42.41,42.17,42.17,8532,40.3724086523797,40.5348923046265,40.3055036191016,40.3055036191016,8926.68265356908,0.0,1.0
2023-08-28,42.57,42.85,42.57,42.75,4741,40.6878180949764,40.9554382280888,40.6878180949764,40.8598596091201,4960.31439997316,0.0,1.0
2023-08-29,43.39,43.45,42.4601,42.72,13985,41.4715627705198,41.528909941901,40.5827771927298,40.8311860234295,14631.9335337744,0.0,1.0
2023-08-30,43.44,43.65,43.31,43.4747,5892,41.5193520800041,41.7200671798384,41.3950998753448,41.5525178607863,6164.5586257418,0.0,1.0
2023-08-31,43.57,43.5927,43.32,43.42,15679,41.6436042846634,41.6653006311693,41.4046577372417,41.5002363562104,16404.2964516303,0.0,1.0
2023-09-01,43.54,43.8,43.515,43.77,2912,41.6149306989728,41.8634351082914,41.5910360442306,41.8347615226008,3046.70650342161,0.0,1.0
2023-09-05,42.79,43.4,42.79,43.4,7236,40.8980910567075,41.4811206324166,40.8980910567075,41.4811206324166,7570.73085809024,0.0,1.0
2023-09-06,42.66,42.82,42.5101,42.81,82325,40.7738388520482,40.9267646423982,40.6305665022142,40.9172067805013,86133.2805268489,0.0,1.0
2023-09-07,42.33,42.59,42.28,42.28,11859,40.4584294094515,40.7069338187702,40.4106400999672,40.4106400999672,12407.5866840923,0.0,1.0
2023-09-08,42.54,42.62,42.38,42.38,2535,40.6591445092858,40.7356074044608,40.5062187189359,40.5062187189359,2652.26682217506,0.0,1.0
2023-09-11,42.4,42.645,42.4,42.522,4900,40.5253344427296,40.7595020592029,40.5253344427296,40.6419403578714,5126.66959710367,0.0,1.0
2023-09-12,42.32,42.69,42.32,42.36,2812,40.4488715475547,40.8025124377388,40.4488715475547,40.4871029951421,2942.08059327663,0.0,1.0
2023-09-13,42.03,42.34,42.03,42.34,7871,40.1716935525454,40.4679872713484,40.1716935525454,40.4679872713484,8235.10538751081,0.0,1.0
2023-09-14,42.72,42.74,42.4,42.4,5976,40.8311860234295,40.8503017472232,40.5253344427296,40.5253344427296,6252.44439026357,0.0,1.0
2023-09-15,42.515,42.812,42.38,42.72,4069,40.6352498545436,40.9191183528807,40.5062187189359,40.8311860234295,4257.22828379895,0.0,1.0
2023-09-18,42.51,42.545,42.335,42.4,3931,40.6304709235952,40.6639234402342,40.4632083404,40.5253344427296,4112.84452779888,0.0,1.0
2023-09-19,41.76,42.43,41.715,42.43,6349,39.9136312813299,40.5540080284202,39.870620902794,40.5540080284202,6642.69903510433,0.0,1.0
2023-09-20,41.87,42.4049,41.65,42.09,9064,40.0187677621955,40.5300177950591,39.8084948004643,40.2290407239266,9483.29249554033,0.0,1.0
2023-09-21,40.52,41.2,40.52,41.2,5916,38.728456406118,39.3783910151052,38.728456406118,39.3783910151052,6189.66884417659,0.0,1.0
2023-09-22,40.66,40.88,40.41,40.79,4838,38.8622664726742,39.0725394344053,38.6233199252524,38.9865186773335,5061.80153281378,0.0,1.0
2023-09-25,39.75,39.97,39.61,39.65,20063,37.992501040059,38.2027740017902,37.8586909735028,37.8969224210903,20991.0963523859,0.0,1.0
2023-09-26,39.32,39.992,39.32,39.992,8233,37.5815129784936,38.2238012979633,37.5815129784936,38.2238012979633,8613.85118223561,0.0,1.0
2023-09-27,39.6,39.8099,39.44,39.62,5760,37.849133111606,38.0497526328213,37.696207321256,37.8682488353997,6026.45242435043,0.0,1.0
2023-09-28,39.55,39.86,39.36,39.49,2876,37.8013438021216,38.0976375209246,37.6197444260811,37.7439966307404,3009.04117576942,0.0,1.0
2023-09-29,39.73,40.24,39.52,40.24,1865,37.9733853162653,38.4608362730057,37.772670216431,38.4608362730057,1951.27322420374,0.0,1.0
2023-10-02,39.3,39.6101,39.06,39.48,1151,37.5623972546999,37.8587865521218,37.333008569175,37.7344387688435,1204.24422576864,0.0,1.0
2023-10-03,38.64,39.3,38.52,39.3,15181,36.9315783695064,37.5623972546999,36.816884026744,37.5623972546999,15883.2594191083,0.0,1.0
2023-10-04,38.47,38.62,38.29,38.46,3197,36.7690947172596,36.9124626457127,36.597053203116,36.7595368553628,3344.89034733478,0.0,1.0
2023-10-05,38.43,38.63,38.2182,38.41,3999,36.7308632696721,36.9220205076096,36.5284277546964,36.7117475458784,4183.99014669747,0.0,1.0
2023-10-06,39.4,39.4,38.25,38.59,3114,37.6579758736686,37.6579758736686,36.5588217555285,36.8837890600221,3258.05084191445,0.0,1.0
2023-10-09,39.4,39.4,38.68,38.75,4118,37.6579758736686,37.6579758736686,36.9698098170939,37.036714850372,4308.49497976998,0.0,1.0
2023-10-10,39.9,40.11,39.705,39.74,60002,38.1358689685121,38.3365840683463,37.9494906615231,37.9829431781621,62777.6386051865,0.0,1.0
2023-10-11,40.19,40.29,39.83,40.11,20877,38.4130469635213,38.50862558249,38.068963935234,38.3365840683463,21842.751260966,0.0,1.0
2023-10-12,39.1,40.32,38.84,40.32,11446,37.3712400167624,38.5372991681806,37.1227356074438,38.5372991681806,11975.4816751936,0.0,1.0
2023-10-13,38.4,38.79,38.39,38.79,3558,36.7021896839815,37.0749462979595,36.6926318220847,37.0749462979595,3722.58988295814,0.0,1.0
2023-10-16,39.03,39.03,38.55,38.55,1913,37.3043349834844,37.3043349834844,36.8455576124346,36.8455576124346,2001.49366107333,0.0,1.0
2023-10-17,38.87,39.24,38.38,38.38,1782,37.1514091931344,37.5050500833186,36.6830739601878,36.6830739601878,1864.43371878342,0.0,1.0
2023-10-18,38.06,38.53,38.05,38.53,1720,36.377222379488,36.8264418886409,36.3676645175911,36.8264418886409,1799.56565449353,0.0,1.0
2023-10-19,38.05,38.3024,37.776,37.98,13250,36.3676645175911,36.6089049518681,36.1057791016168,36.300759484313,13862.9330942089,0.0,1.0
2023-10-20,37.37,37.798,37.37,37.64,2578,35.7177299086039,36.12680639779,35.7177299086039,35.9757921798194,2697.2559635374,0.0,1.0
2023-10-23,37.99,38.31,37.35,37.64,7080,36.3103173462099,36.6161689269097,35.6986141848102,35.9757921798194,7407.51443826407,0.0,1.0
2023-10-24,38.64,38.75,38.06,38.06,2170,36.9315783695064,37.036714850372,36.377222379488,36.377222379488,2270.38225014591,0.0,1.0
2023-10-25,37.5625,38.2,37.5625,38.13,10785,35.9017187501187,36.5110324460441,35.9017187501187,36.444127412766,11283.9044091353,0.0,1.0
2023-10-26,37.14,37.52,37.12,37.33,1940,35.4978990849759,35.861097837057,35.4787833611822,35.6794984610164,2029.74265681247,0.0,1.0
2023-10-27,37.08,37.6,37.08,37.59,6382,35.4405519135947,35.9375607322319,35.4405519135947,35.9280028703351,6677.22558545216,0.0,1.0
2023-10-30,37.31,37.47,37.27,37.3,1202,35.6603827372227,35.8133085275726,35.6221512896352,35.6508248753258,1257.60343994257,0.0,1.0
2023-10-31,37.76,37.76,37.35,37.35,2736,36.0904865225818,36.0904865225818,35.6986141848102,35.6986141848102,2862.56490156646,0.0,1.0
2023-11-01,37.44,37.8701,37.31,37.38,2161,35.784634941882,36.1957185820664,35.6603827372227,35.7272877705008,2260.96591823286,0.0,1.0
2023-11-02,38.5,38.75,38.03,38.03,4166,36.7977683029502,37.036714850372,36.3485487937973,36.3485487937973,4358.71541663957,0.0,1.0
2023-11-03,40.1,40.13,39.25,39.25,5513,38.3270262064495,38.3556997921401,37.5146079452155,37.5146079452155,5768.02642629235,0.0,1.0
2023-11-06,40.33,40.44,40.0,40.44,2924,38.5468570300775,38.6519935109431,38.2314475874808,38.6519935109431,3059.261612639,0.0,1.0
2023-11-07,39.79,40.04,39.79,39.91,3885,38.0307324876465,38.2696790350683,38.0307324876465,38.1454268304089,4064.71660913219,0.0,1.0
2023-11-08,39.94,40.125,39.6601,39.79,1558,38.1741004160995,38.3509208611916,37.9065758616062,38.0307324876465,1630.07168005868,0.0,1.0
2023-11-09,38.75,39.55,38.75,39.55,2198,37.036714850372,37.8013438021216,37.036714850372,37.8013438021216,2299.6775049865,0.0,1.0
2023-11-10,38.8,38.89,38.511,38.511,2891,37.0845041598563,37.1705249169282,36.8082819510368,36.8082819510368,3024.73506229117,0.0,1.0
2023-11-13,38.97,38.97,38.6,38.6,2115,37.2469878121031,37.2469878121031,36.8933469219189,36.8933469219189,2212.83799956618,0.0,1.0
2023-11-14,40.6,40.6,39.49,39.49,8095,38.804919301293,38.804919301293,37.7439966307404,37.7439966307404,8469.46742623554,0.0,1.0
2023-11-15,40.38,40.78,40.2952,40.78,4074,38.5946463395618,38.9769608154366,38.5135956706764,38.9769608154366,4262.4595793062,0.0,1.0
2023-11-16,39.89,40.15,39.84,39.95,2298,38.1263111066152,38.3748155159338,38.0785217971308,38.1836582779964,2404.30341513148,0.0,1.0
2023-11-17,40.3,40.46,40.07,40.2053,3062,38.5181834443869,38.6711092347368,38.2983526207589,38.4276704922235,3203.64536863907,0.0,1.0
2023-11-20,40.82,40.97,40.41,40.64,7438,39.0151922630241,39.1585601914772,38.6233199252524,38.8431507488805,7782.07519658308,0.0,1.0
2023-11-21,40.21,40.78,40.21,40.78,2668,38.432162687315,38.9769608154366,38.432162687315,38.9769608154366,2791.41928266788,0.0,1.0
2023-11-22,40.27,40.66,40.2,40.21,3545,38.4895098586963,38.8622664726742,38.4226048254182,38.432162687315,3708.98851463928,0.0,1.0
2023-11-24,40.52,40.74,40.5,40.5,619,38.728456406118,38.9387293678492,38.7093406823243,38.7093406823243,647.634383797382,0.0,1.0
2023-11-27,40.1,40.294,40.1,40.17,2206,38.3270262064495,38.5124487272487,38.3270262064495,38.3939312397276,2308.0475777981,0.0,1.0
2023-11-28,40.24,40.255,39.97,40.05,2287,38.4608362730057,38.475173065851,38.2027740017902,38.2792368969651,2392.79456501553,0.0,1.0
2023-11-29,39.945,40.19,39.9076,40.1,2331,38.178879347048,38.4130469635213,38.1431329435537,38.3270262064495,2438.82996547931,0.0,1.0
2023-11-30,39.66,39.9769,39.66,39.8,4721,37.9064802829872,38.209368926499,37.9064802829872,38.0402903495434,4939.38921794416,0.0,1.0
2023-12-01,40.7,40.7,39.88,39.88,7654,38.9004979202617,38.9004979202617,38.1167532447183,38.1167532447183,8008.06716249622,0.0,1.0
2023-12-04,40.18,40.4299,40.1,40.11,4130,38.4034891016244,38.6423400704272,38.3270262064495,38.3365840683463,4321.05008898738,0.0,1.0
2023-12-05,39.75,40.07,39.75,39.88,3908,37.992501040059,38.2983526207589,37.992501040059,38.1167532447183,4088.78056846554,0.0,1.0
2023-12-06,39.9,40.44,39.7823,40.09,3606,38.1358689685121,38.6519935109431,38.0233729339859,38.3174683445526,3772.81031982772,0.0,1.0
2023-12-07,39.74,39.95,39.6792,39.95,2170,37.9829431781621,38.1836582779964,37.9248313778292,38.1836582779964,2270.38225014591,0.0,1.0
2023-12-08,40.37,40.625,40.3,40.4,5500,38.585088477665,38.8288139560352,38.5181834443869,38.6137620633556,5754.4250579735,0.0,1.0
2023-12-11,40.63,40.85,40.22,40.22,8935,38.8335928869836,39.0438658487147,38.4417205492119,38.4417205492119,9348.32507145332,0.0,1.0
2023-12-12,40.93,40.93,40.69,40.73,2909,39.1203287438897,39.1203287438897,38.8909400583648,38.9291715059523,3043.56772611726,0.0,1.0
2023-12-13,41.65,41.65,40.61,40.9233,3965,39.8084948004643,39.8084948004643,38.8144771631898,39.1139249764188,4148.41733724818,0.0,1.0
2023-12-14,42.44,42.67,42.0,42.0,2709,40.5635658903171,40.7833967139451,40.1430199668548,40.1430199668548,2834.31590582731,0.0,1.0
2023-12-15,41.98,42.79,41.81,42.22,3209,40.1239042430611,40.8980910567075,39.9614205908143,40.353292928586,3357.44545655217,0.0,1.0
2023-12-18,41.51,41.77,41.19,41.77,3899,40.3543442933946,40.6071057849938,40.043253226811,40.6071057849938,4010.65840206186,0.7111,1.0
2023-12-19,42.47,42.47,41.88,41.88,4758,41.2876174931455,41.2876174931455,40.7140433391319,40.7140433391319,4894.25818851252,0.0,1.0
2023-12-20,41.72,42.58,41.72,42.47,5500,40.5584978058401,41.3945550472836,40.5584978058401,41.2876174931455,5657.50736377025,0.0,1.0
2023-12-21,42.41,42.41,41.86,42.21,2535,41.2292879181611,41.2292879181611,40.6946001474705,41.0348560015463,2607.59657584683,0.0,1.0
2023-12-22,42.2,42.49,42.0,42.49,5794,41.0251344057156,41.307060684807,40.8307024891008,41.307060684807,5959.92684830633,0.0,1.0
2023-12-26,42.33,42.55,42.06,42.06,5058,41.1515151515151,41.3653902597914,40.8890320640852,40.8890320640852,5202.84949926363,0.0,1.0
2023-12-27,42.51,42.51,42.06,42.2688,4194,41.3265038764684,41.3265038764684,40.8890320640852,41.092018985031,4314.10652430045,0.0,1.0
2023-12-28,42.71,42.74,42.31,42.31,5710,41.5209357930832,41.5501005805754,41.1320719598537,41.1320719598537,5873.52128129603,0.0,1.0
2023-12-29,42.3,42.6966,42.2128,42.39,3421,41.1223503640229,41.50790885467,41.0375780483789,41.2098447264996,3518.9695802651,0.0,1.0
2024-01-02,42.57,42.57,42.4229,42.4229,1396,41.3848334514529,41.3848334514529,41.2418287767827,41.2418287767827,1435.97823269514,0.0,1.0
2024-01-03,41.75,42.075,41.5517,42.05,17359,40.5876625933323,40.9036144578313,40.3948833480088,40.8793104682545,17856.1218777614,0.0,1.0
2024-01-04,41.64,41.7091,41.38,41.63,963,40.4807250391942,40.5479012663846,40.227963547595,40.4710034433635,990.578107511046,0.0,1.0
2024-01-05,41.45,41.64,41.365,41.4474,2577,40.2960147184102,40.4807250391942,40.2133811538489,40.2934871034942,2650.79935935199,0.0,1.0
2024-01-08,41.92,41.9978,41.26,41.26,5060,40.7529297224549,40.828563738018,40.1113043976261,40.1113043976261,5204.90677466863,0.0,1.0
2024-01-09,41.29,41.6159,41.2427,41.6159,902,40.1404691851184,40.4572959932421,40.094486036839,40.4572959932421,927.831207658321,0.0,1.0
2024-01-10,40.89,41.142,40.75,41.1,3110,39.7516053518888,39.9965895668234,39.6155030102585,39.9557588643343,3199.06325478645,0.0,1.0
2024-01-11,40.85,41.05,40.4456,40.4797,3589,39.7127189685659,39.9071508851806,39.3195776331708,39.3527282749536,3691.78071428571,0.0,1.0
2024-01-12,40.66,40.9274,40.5901,40.9274,2318,39.5280086477819,39.7879641202958,39.460054692925,39.7879641202958,2384.38219440353,0.0,1.0
2024-01-16,40.51,40.6662,40.31,40.31,1985,39.3821847103208,39.5340360371969,39.187752793706,39.187752793706,2041.84583946981,0.0,1.0
2024-01-17,40.15,40.51,39.71,39.74,6101,39.0322072604142,39.3821847103208,38.6044570438617,38.6336218313539,6275.71862297497,0.0,1.0
2024-01-18,41.75,41.75,41.04,41.04,2109,40.5876625933323,40.5876625933323,39.8974292893499,39.8974292893499,2169.39691458027,0.0,1.0
2024-01-19,41.97,41.97,41.6535,41.6535,1577,40.8015377016086,40.8015377016086,40.4938491935657,40.4938491935657,1622.16165684831,0.0,1.0
2024-01-22,42.18,42.18,41.7501,41.81,3792,41.0056912140541,41.0056912140541,40.5877598092906,40.6459921683168,3900.59416789396,0.0,1.0
2024-01-23,42.12,42.22,42.12,42.22,1439,40.9473616390696,41.044577597377,40.9473616390696,41.044577597377,1480.2096539028,0.0,1.0
2024-01-24,42.31,42.68,42.17,42.39,2807,41.1320719598537,41.491771005591,40.9959696182233,41.2098447264996,2887.38603092783,0.0,1.0
2024-01-25,42.5,42.7244,42.115,42.56,5781,41.3167822806377,41.5349348910795,40.9425008411543,41.3751118556221,5946.55455817379,0.0,1.0
2024-01-26,42.79,42.7943,42.525,42.75,3607,41.5987085597291,41.6028888459363,41.3410862702145,41.5598221764062,3710.29619293078,0.0,1.0
2024-01-29,42.81,42.81,42.38,42.38,3751,41.6181517513906,41.6181517513906,41.2001231306688,41.2001231306688,3858.42002209131,0.0,1.0
2024-01-30,42.58,42.68,42.58,42.61,1731,41.3945550472836,41.491771005591,41.3945550472836,41.4237198347758,1780.57186303387,0.0,1.0
2024-01-31,42.3555,42.65,42.3326,42.65,1609,41.1763052208835,41.4626062180988,41.1540427664311,41.4626062180988,1655.07806332843,0.0,1.0
2024-02-01,43.41,43.41,42.5775,43.22,7039,42.2014475012349,42.2014475012349,41.3921246483259,42.0167371804509,7240.58078792341,0.0,1.0
2024-02-02,43.3,43.3,42.98,43.0881,3204,42.0945099470968,42.0945099470968,41.7834188805131,41.8885093314434,3295.75519882179,0.0,1.0
2024-02-05,43.17,43.3699,42.86,43.18,1928,41.9681292012972,42.1624639019536,41.6667597305443,41.9778507971279,1983.2134904271,0.0,1.0
2024-02-06,43.69,43.69,43.2892,43.2962,4041,42.4736521844956,42.4736521844956,42.0840106235996,42.0908157406811,4156.72495581737,0.0,1.0
2024-02-07,43.53,43.74,43.3741,43.74,2267,42.3181066512037,42.5222601636492,42.1665469722025,42.5222601636492,2331.92167157585,0.0,1.0
2024-02-08,43.99,44.0,43.7222,43.96,6012,42.7653000594177,42.7750216552484,42.5049557230705,42.7361352719255,6184.16986745214,0.0,1.0
2024-02-09,44.5,44.5987,43.94,44.49,5089,43.2611014467854,43.3570535976347,42.716692080264,43.2513798509546,5234.73726804123,0.0,1.0
2024-02-12,44.62,44.74,44.36,44.55,2815,43.3777605967542,43.4944197467231,43.124999105155,43.309709425939,2895.61513254787,0.0,1.0
2024-02-13,43.28,43.82,43.08,43.7,12716,42.0750667554353,42.6000329302952,41.8806348388205,42.4833737803263,13080.1570250368,0.0,1.0
2024-02-14,43.685,43.95,43.66,43.81,4620,42.4687913865802,42.7264136760948,42.4444873970033,42.5903113344644,4752.30618556701,0.0,1.0
2024-02-15,43.99,44.1101,43.82,43.82,1647,42.7653000594177,42.8820564253449,42.6000329302952,42.6000329302952,1694.16629602356,0.0,1.0
2024-02-16,44.14,44.4699,44.0,44.0,2455,42.9111239968788,43.2318394433348,42.7750216552484,42.7750216552484,2525.30555964654,0.0,1.0
2024-02-20,43.42,43.93,43.36,43.93,3100,42.2111690970656,42.7069704844333,42.1528395220812,42.7069704844333,3188.77687776142,0.0,1.0
2024-02-21,43.52,43.52,43.18,43.3301,2801,42.308385055373,42.308385055373,41.9778507971279,42.1237719505473,2881.21420471281,0.0,1.0
2024-02-22,43.47,43.9599,43.2397,43.9599,12081,42.2597770762193,42.7360380559672,42.0358887242374,42.7360380559672,12426.972083947,0.0,1.0
2024-02-23,43.7,43.93,43.37,43.37,3195,42.4833737803263,42.7069704844333,42.1625611179119,42.1625611179119,3286.49745949926,0.0,1.0
2024-02-26,43.43,43.88,43.43,43.88,1378,42.2208906928964,42.6583625052796,42.2208906928964,42.6583625052796,1417.46275405007,0.0,1.0
2024-02-27,43.48,43.6,43.27,43.35,2206,42.26949867205,42.3861578220189,42.0653451596046,42.1431179262505,2269.17477172313,0.0,1.0
2024-02-28,43.44,43.62,42.89,42.89,4253,42.2306122887271,42.4056010136804,41.6959245180365,41.6959245180365,4374.79614874816,0.0,1.0
2024-02-29,44.03,44.03,43.63,43.855,3067,42.8041864427407,42.8041864427407,42.4153226095111,42.6340585157027,3154.83183357879,0.0,1.0
2024-03-01,43.42,44.15,43.32,44.15,7304,42.2111690970656,42.9208455927095,42.1139531387582,42.9208455927095,7513.1697790869,0.0,1.0
2024-03-04,43.02,43.33,43.02,43.09,3422,41.8223052638361,42.123674734589,41.8223052638361,41.8903564346513,3519.9982179676,0.0,1.0
2024-03-05,42.62,42.8701,42.62,42.84,1510,41.4334414306066,41.6765785423333,41.4334414306066,41.6473165388828,1553.24293078056,0.0,1.0
2024-03-06,42.74,43.035,42.622,42.84,11462,41.5501005805754,41.8368876575822,41.4353857497727,41.6473165388828,11790.2453460972,0.0,1.0
2024-03-07,43.14,43.17,43.12,43.12,1327,41.938964413805,41.9681292012972,41.9195212221435,41.9195212221435,1365.00223122238,0.0,1.0
2024-03-08,42.88,43.55,42.88,43.53,1379,41.6862029222058,42.3375498428652,41.6862029222058,42.3181066512037,1418.49139175258,0.0,1.0
2024-03-11,43.0,43.27,42.83,42.95,1948,41.8028620721746,42.0653451596046,41.6375949430521,41.7542540930209,2003.78624447717,0.0,1.0
2024-03-12,43.14,43.5523,43.14,43.27,1599,41.938964413805,42.3397858099063,41.938964413805,42.0653451596046,1644.79168630339,0.0,1.0
2024-03-13,43.84,43.8689,43.57,43.57,3201,42.6194761219566,42.6475715339075,42.3569930345267,42.3569930345267,3292.66928571429,0.0,1.0
2024-03-14,42.97,43.3399,42.97,43.03,2895,41.7736972846824,42.1332991144614,41.7736972846824,41.8320268596668,2977.90614874816,0.0,1.0
2024-03-15,42.68,43.19,42.68,42.7,3404,41.491771005591,41.9875723929586,41.491771005591,41.5112141972525,3501.48273932253,0.0,1.0
2024-03-18,42.54,42.8232,42.54,42.6,1273,41.3556686639607,41.6309842578872,41.3556686639607,41.4139982389451,1309.45579528719,0.0,1.0
2024-03-19,42.92,42.92,42.68,42.75,2118,41.7250893055287,41.7250893055287,41.491771005591,41.5598221764062,2178.6546539028,0.0,1.0
2024-03-20,43.43,43.6499,42.7219,42.7219,3374,42.2208906928964,42.4346685852143,41.5325044921218,41.5325044921218,3470.62360824742,0.0,1.0
2024-03-21,43.76,43.9234,43.6017,43.9,6272,42.5417033553107,42.700554231185,42.3878104933101,42.6778056969411,6451.6156701031,0.0,1.0
2024-03-22,42.53,43.47,42.53,43.23,1002,41.3459470681299,42.2597770762193,41.3459470681299,42.0264587762816,1030.69497790869,0.0,1.0
2024-03-25,43.19,43.53,42.02,42.52,4723,41.9875723929586,42.3181066512037,40.8501456807623,41.3362254722992,4858.2558689249,0.0,1.0
2024-03-26,43.22,43.73,43.14,43.14,3891,42.0167371804509,42.5125385678185,41.938964413805,41.938964413805,4002.42930044182,0.0,1.0
2024-03-27,42.92,43.5448,42.92,43.26,20345,41.7250893055287,42.3324946130332,41.7250893055287,42.0556235637738,20927.6340574374,0.0,1.0
2024-03-28,42.9,43.53,42.9,43.34,3041,41.7056461138672,42.3181066512037,41.7056461138672,42.1333963304197,3128.0872533137,0.0,1.0
2024-04-01,43.59,43.59,43.23,43.23,1327,42.3764362261882,42.3764362261882,42.0264587762816,42.0264587762816,1365.00223122239,0.0,1.0
2024-04-02,43.03,43.32,43.0201,43.32,2036,41.8320268596668,42.1139531387582,41.8224024797944,42.1139531387582,2094.3063622975,0.0,1.0
2024-04-03,43.6,43.6,43.07,43.07,692,42.3861578220189,42.3861578220189,41.8709132429898,41.8709132429898,711.817290132548,0.0,1.0
2024-04-04,42.98,43.75,42.98,43.64,2442,41.7834188805131,42.53198175948,41.7834188805131,42.4250442053419,2511.93326951399,0.0,1.0
2024-04-05,43.38,43.38,42.7,42.7,2664,42.1722827137427,42.1722827137427,41.5112141972525,41.5112141972525,2740.29083946981,0.0,1.0
2024-04-08,43.36,43.72,43.23,43.72,1287,42.1528395220812,42.5028169719878,42.0264587762816,42.5028169719878,1323.85672312224,0.0,1.0
2024-04-09,43.68,43.68,43.1619,43.28,10748,42.4639305886648,42.4639305886648,41.9602547086743,42.0750667554353,11055.7980265096,0.0,1.0
2024-04-10,42.45,42.74,42.33,42.74,3805,41.268174301484,41.5501005805754,41.1515151515151,41.5501005805754,3913.96645802651,0.0,1.0
2024-04-11,42.5,42.5,42.31,42.31,1256,41.3167822806377,41.3167822806377,41.1320719598537,41.1320719598537,1291.96895434462,0.0,1.0
2024-04-12,41.15,42.18,41.15,42.18,28343,40.004366843488,41.0056912140541,40.004366843488,41.0056912140541,29154.6784020619,0.0,1.0
2024-04-15,41.3,42.03,41.0526,42.03,6934,40.1501907809491,40.859867276593,39.9096785000966,40.859867276593,7132.57382916053,0.0,1.0
2024-04-16,40.72,40.995,40.6,40.84,9955,39.5863382227663,39.8536821081116,39.4696790727974,39.7029973727351,10240.0883284241,0.0,1.0
2024-04-17,40.1,40.7055,40.1,40.66,6187,38.9835992812605,39.5722419088117,38.9835992812605,39.5280086477819,6364.18146539028,0.0,1.0
2024-04-18,39.6,40.05,39.6,40.02,2011,38.4975194897236,38.9349913021068,38.4975194897236,38.9058265146146,2068.5904197349,0.0,1.0
2024-04-19,39.58,40.01,39.58,39.94,834,38.4780762980621,38.8961049187839,38.4780762980621,38.8280537479687,857.883843888071,0.0,1.0
2024-04-22,40.33,40.33,40.06,40.0901,5169,39.2071959853675,39.2071959853675,38.9447128979376,38.9739749013881,5317.02828424153,0.0,1.0
2024-04-23,40.67,40.67,40.66,40.66,2355,39.5377302436126,39.5377302436126,39.5280086477819,39.5280086477819,2422.44178939617,0.0,1.0
2024-04-24,40.12,40.5818,40.02,40.23,2793,39.003042472922,39.4519857683855,38.9058265146146,39.1099800270601,2872.98510309278,0.0,1.0
2024-04-25,40.1631,40.175,39.94,39.94,5492,39.0449425509525,39.056511249991,38.8280537479687,38.8280537479687,5649.27826215022,0.0,1.0
2024-04-26,40.3,40.3,40.01,40.04,1789,39.1780311978753,39.1780311978753,38.8961049187839,38.9252697062761,1840.23284977909,0.0,1.0
2024-04-29,40.34,40.51,40.06,40.06,2041,39.2169175811982,39.3821847103208,38.9447128979376,38.9447128979376,2099.44955081002,0.0,1.0
2024-04-30,39.51,40.1699,39.51,40.07,2537,38.410025127247,39.0515532361174,38.410025127247,38.9544344937683,2609.65385125184,0.0,1.0
2024-05-01,39.61,40.17,39.41,39.62,5521,38.5072410855543,39.0516504520757,38.3128091689396,38.5169626813851,5679.10875552283,0.0,1.0
2024-05-02,40.0,40.51,39.8437,40.2422,4137,38.8863833229531,39.3821847103208,38.7344347801187,39.1218403739736,4255.47417525773,0.0,1.0
2024-05-03,40.765,40.855,40.65,40.65,2793,39.6300854040046,39.7175797664813,39.5182870519511,39.5182870519511,2872.98510309278,0.0,1.0
2024-05-06,40.83,40.9872,40.82,40.85,1307,39.6932757769044,39.8460992633636,39.6835541810737,39.7127189685659,1344.42947717231,0.0,1.0
2024-05-07,41.3,41.3,41.16,41.275,2203,40.1501907809491,40.1501907809491,40.0140884393188,40.1258867913723,2266.08885861561,0.0,1.0
2024-05-08,40.9,40.9718,40.9,40.9718,862,39.7613269477196,39.8311280057843,39.7613269477196,39.8311280057843,886.685699558173,0.0,1.0
2024-05-09,41.11,41.11,40.84,41.0,1499,39.9654804601651,39.9654804601651,39.7029973727351,39.858542906027,1541.92791605302,0.0,1.0
2024-05-10,40.82,41.05,40.78,41.02,1033,39.6835541810737,39.9071508851806,39.6446677977507,39.8779860976884,1062.5827466863,0.0,1.0
2024-05-13,41.37,41.4001,41.24,41.24,1916,40.2182419517643,40.2475039552148,40.0918612059647,40.0918612059647,1970.86983799705,0.0,1.0
2024-05-14,40.97,41.33,40.97,41.33,2119,39.8293781185347,40.1793555684413,39.8293781185347,40.1793555684413,2179.6832916053,0.0,1.0
2024-05-15,41.84,41.84,41.27,41.57,2133,40.675156955809,40.675156955809,40.1210259934569,40.412673868379,2194.08421944035,0.0,1.0
2024-05-16,42.16,42.37,41.87,42.37,3148,40.9862480223926,41.1904015348381,40.7043217433012,41.1904015348381,3238.15148748159,0.0,1.0
2024-05-17,41.72,41.9801,41.72,41.86,1216,40.5584978058401,40.8113565133976,40.5584978058401,40.6946001474705,1250.82344624448,0.0,1.0
2024-05-20,42.61,42.61,41.8524,42.11,3470,41.4237198347758,41.4237198347758,40.6872117346391,40.9376400432389,3569.37282768778,0.0,1.0
2024-05-21,41.77,42.11,41.67,42.11,1478,40.6071057849938,40.9376400432389,40.5098898266864,40.9376400432389,1520.32652430044,0.0,1.0
2024-05-22,41.29,41.695,41.29,41.695,2040,40.1404691851184,40.5341938162633,40.1404691851184,40.5341938162633,2098.42091310751,0.0,1.0
2024-05-23,40.42,40.9,40.17,40.9,3095,39.2946903478441,39.7613269477196,39.0516504520757,39.7613269477196,3183.6336892489,0.0,1.0
2024-05-24,40.42,40.585,40.2,40.42,2413,39.2946903478441,39.4550966790513,39.0808152395679,39.2946903478441,2482.10277614139,0.0,1.0
2024-05-28,39.61,40.2662,39.475,40.2662,6897,38.5072410855543,39.1451722039674,38.3759995418394,39.1451722039674,7094.5142341679,0.0,1.0
2024-05-29,39.19,39.32,38.91,39.32,3583,38.0989340606633,38.2253148064629,37.8267293774027,38.2253148064629,3685.6088880707,0.0,1.0
2024-05-30,39.44,39.52,39.22,39.52,1740,38.3419739564318,38.4197467230777,38.1280988481555,38.4197467230777,1789.82960235641,0.0,1.0
2024-05-31,40.08,40.08,39.4,39.48,4177,38.964156089599,38.964156089599,38.3030875731088,38.3808603397547,4296.61968335788,0.0,1.0
2024-06-03,40.02,40.2386,39.74,40.0493,2626,38.9058265146146,39.1183405994745,38.6336218313539,38.9343107903987,2701.20260677467,0.0,1.0
2024-06-04,40.01,40.03,39.92,40.03,1015,38.8961049187839,38.9155481104453,38.8086105563072,38.9155481104453,1044.06726804124,0.0,1.0
2024-06-05,40.17,40.27,39.99,40.02,2589,39.0516504520757,39.1488664103831,38.8766617271224,38.9058265146146,2663.14301178203,0.0,1.0
2024-06-06,40.62,40.62,39.9,39.9,749,39.4891222644589,39.4891222644589,38.7891673646457,38.7891673646457,770.449639175258,0.0,1.0
2024-06-07,40.12,40.332,40.1,40.332,2062,39.003042472922,39.2091403045336,38.9835992812605,39.2091403045336,2121.05094256259,0.0,1.0
2024-06-10,40.45,40.45,40.0101,40.2399,1415,39.3238551353364,39.3238551353364,38.8962021347422,39.1196044069325,1455.52234904271,0.0,1.0
2024-06-11,39.87,40.04,39.735,39.735,9883,38.7600025771535,38.9252697062761,38.6287610334386,38.6287610334386,10166.0264138439,0.0,1.0
2024-06-12,40.22,40.56,40.0022,40.46,6265,39.1002584312294,39.4307926894745,38.8885220740359,39.3335767311671,6444.41520618556,0.0,1.0
2024-06-13,39.75,40.11,39.75,40.09,2417,38.6433434271847,38.9933208770913,38.6433434271847,38.9738776854298,2486.2173269514,0.0,1.0
2024-06-14,39.43,39.76,39.2,39.51,2410,38.332252360601,38.6530650230154,38.1086556564941,38.410025127247,2479.01686303388,0.0,1.0
2024-06-17,40.27,40.27,39.8,39.8,2771,39.1488664103831,39.1488664103831,38.6919514063384,38.6919514063384,2850.3550736377,0.0,1.0
2024-06-18,40.29,40.38,40.195,40.195,3295,39.1683096020445,39.2558039645212,39.0759544416525,39.0759544416525,3389.36122974963,0.0,1.0
2024-06-20,40.93,40.93,40.54,40.54,29740,39.7904917352118,39.7904917352118,39.411349497813,39.411349497813,30591.6852724595,0.0,1.0
2024-06-21,40.54,40.63,40.45,40.5,3340,39.411349497813,39.4988438602896,39.3238551353364,39.37246311449,3435.6499263623,0.0,1.0
2024-06-24,40.59,40.8251,40.574,40.574,1365,39.4599574769667,39.6885121949473,39.4444029236375,39.4444029236375,1404.09046391753,0.0,1.0
2024-06-25,40.1,40.46,40.1,40.46,2573,38.9835992812605,39.3335767311671,38.9835992812605,39.3335767311671,2646.68480854197,0.0,1.0
2024-06-26,40.0,40.0,39.7801,39.8,2569,38.8863833229531,38.8863833229531,38.6726054306352,38.6919514063384,2642.57025773196,0.0,1.0
2024-06-27,40.1,40.23,40.0,40.11,1949,38.9835992812605,39.1099800270601,38.8863833229531,38.9933208770913,2004.81488217968,0.0,1.0
2024-06-28,40.34,40.34,40.14,40.315,1113,39.2169175811982,39.2169175811982,39.0224856645835,39.1926135916214,1144.8737628866,0.0,1.0
2024-07-01,39.68,40.14,39.66,40.14,1161,38.5752922563695,39.0224856645835,38.555849064708,39.0224856645835,1194.24837260677,0.0,1.0
2024-07-02,39.75,39.8,39.59,39.64,2029,38.6433434271847,38.6919514063384,38.4877978938929,38.5364058730466,2087.10589837997,0.0,1.0
2024-07-03,40.36,40.36,40.1301,40.3,523,39.2363607728597,39.2363607728597,39.012861284711,39.1780311978753,537.977518409426,0.0,1.0
2024-07-05,40.0,40.3,40.0,40.3,1948,38.8863833229531,39.1780311978753,38.8863833229531,39.1780311978753,2003.78624447717,0.0,1.0
2024-07-08,40.19,40.19,39.95,40.0501,2753,39.0710936437372,39.0710936437372,38.8377753437994,38.9350885180651,2831.83959499263,0.0,1.0
2024-07-09,39.93,40.14,39.92,40.095,2268,38.818332152138,39.0224856645835,38.8086105563072,38.9787384833451,2332.95030927835,0.0,1.0
2024-07-10,40.21,40.22,39.93,40.22,6442,39.0905368353986,39.1002584312294,38.818332152138,39.1002584312294,6626.48407952872,0.0,1.0
2024-07-11,40.78,41.16,40.58,40.58,2712,39.6446677977507,40.0140884393188,39.4502358811359,39.4502358811359,2789.66544918999,0.0,1.0
2024-07-12,41.78,41.78,41.36,41.36,1395,40.6168273808245,40.6168273808245,40.2085203559335,40.2085203559335,1434.94959499264,0.0,1.0
2024-07-15,41.41,41.73,41.41,41.691,1977,40.2571283350872,40.5682194016709,40.2571283350872,40.530305177931,2033.61673784978,0.0,1.0
2024-07-16,42.0,42.0,41.57,41.66,2823,40.8307024891008,40.8307024891008,40.412673868379,40.5001682308557,2903.84423416789,0.0,1.0
2024-07-17,41.6,41.98,41.51,41.53,8360,40.4418386558713,40.8112592974393,40.3543442933946,40.3737874850561,8599.41119293077,0.0,1.0
2024-07-18,40.95,41.155,40.95,41.05,1397,39.8099349268733,40.0092276414034,39.8099349268733,39.9071508851806,1437.00687039764,0.0,1.0
2024-07-19,40.45,40.67,40.45,40.52,3639,39.3238551353364,39.5377302436126,39.3238551353364,39.3919063061515,3743.21259941089,0.0,1.0
2024-07-22,40.53,40.59,40.4,40.59,1091,39.4016279019823,39.4599574769667,39.2752471561827,39.4599574769667,1122.24373343152,0.0,1.0
2024-07-23,40.53,40.53,40.44,40.44,1085,39.4016279019823,39.4016279019823,39.3141335395056,39.3141335395056,1116.07190721649,0.0,1.0
2024-07-24,39.69,40.56,39.69,40.56,2603,38.5850138522002,39.4307926894745,38.5850138522002,39.4307926894745,2677.54393961709,0.0,1.0
2024-07-25,39.53,40.06,39.53,39.55,5553,38.4294683189084,38.9447128979376,38.4294683189084,38.4489115105699,5712.02516200295,0.0,1.0
2024-07-26,40.2934,40.3701,40.02,40.02,1458,39.171614944627,39.2461795846488,38.9058265146146,38.9058265146146,1499.75377025037,0.0,1.0
2024-07-29,40.28,40.35,40.12,40.12,2872,39.1585880062138,39.226639177029,39.003042472922,39.003042472922,2954.24748159058,0.0,1.0
2024-07-30,40.2673,40.39,40.2331,40.39,624,39.1462415795088,39.2655255603519,39.1129937217676,39.2655255603519,641.869926362297,0.0,1.0
2024-07-31,40.89,41.07,40.76,40.76,17423,39.7516053518888,39.9265940768421,39.6252246060892,39.6252246060892,17921.9546907217,0.0,1.0
2024-08-01,39.37,40.23,39.2501,40.15,4096,38.2739227856166,39.1099800270601,38.1573608516061,39.0322072604142,4213.30002945508,0.0,1.0
2024-08-02,38.61,39.15,38.4201,38.98,3618,37.5350815024805,38.0600476773404,37.3504683976548,37.8947805482178,3721.61120765832,0.0,1.0
2024-08-05,37.66,37.88,37.24,37.39,4686,36.6115298985604,36.8254050068366,36.2032228736694,36.3490468111304,4820.19627393225,0.0,1.0
2024-08-06,37.87,38.17,37.57,37.57,1586,36.8156834110059,37.107331285928,36.5240355360837,36.5240355360837,1631.41939617084,0.0,1.0
2024-08-07,37.98,38.47,37.8848,38.47,2811,36.922620965144,37.3989791608502,36.8300713728354,37.3989791608502,2891.50058173785,0.0,1.0
2024-08-08,38.88,38.88,38.57,38.57,1368,37.7975645899104,37.7975645899104,37.4961951191576,37.4961951191576,1407.17637702504,0.0,1.0
2024-08-09,38.6487,38.7083,38.6,38.6,1028,37.5727040783455,37.6306447894967,37.5253599066498,37.5253599066498,1057.43955817378,0.0,1.0
2024-08-12,38.44,38.6492,38.44,38.57,1686,37.369814373358,37.573190158137,37.369814373358,37.4961951191576,1734.28316642121,0.0,1.0
2024-08-13,38.9255,38.9255,38.59,38.59,4711,37.8417978509403,37.8417978509403,37.515638310819,37.515638310819,4845.91221649485,0.0,1.0
2024-08-14,39.46,39.8306,39.37,39.74,6634,38.3614171480933,38.7216994895804,38.2739227856166,38.6336218313539,6823.98251840942,0.0,1.0
2024-08-15,39.67,40.15,39.67,39.87,4968,38.5655706605388,39.0322072604142,38.5655706605388,38.7600025771535,5110.27210603829,0.0,1.0
2024-08-16,40.39,40.4699,40.19,40.22,4097,39.2655255603519,39.3432011110395,39.0710936437372,39.1002584312294,4214.32866715759,0.0,1.0
2024-08-19,40.88,40.88,40.62,40.62,3472,39.7418837560581,39.7418837560581,39.4891222644589,39.4891222644589,3571.43010309278,0.0,1.0
2024-08-20,40.57,40.7701,40.57,40.77,1510,39.4405142853052,39.6350434178783,39.4405142853052,39.63494620192,1553.24293078056,0.0,1.0
2024-08-21,41.1,41.1,40.75,40.75,917,39.9557588643343,39.9557588643343,39.6155030102585,39.6155030102585,943.260773195877,0.0,1.0
2024-08-22,40.96,40.96,40.7601,40.845,968,39.819656522704,39.819656522704,39.6253218220475,39.7078581706505,995.721296023564,0.0,1.0
2024-08-23,41.31,41.365,40.96,40.96,2426,40.1599123767799,40.2133811538489,39.819656522704,39.819656522704,2495.47506627393,0.0,1.0
2024-08-26,41.15,41.3973,41.15,41.3973,1908,40.004366843488,40.2447819083822,40.004366843488,40.2447819083822,1962.64073637703,0.0,1.0
2024-08-27,41.2,41.29,41.05,41.135,2816,40.0529748226417,40.1404691851184,39.9071508851806,39.9897844497419,2896.64377025037,0.0,1.0
2024-08-28,40.73,41.13,40.4401,41.13,2763,39.596059818597,39.9849236518266,39.3142307554639,39.9849236518266,2842.12597201767,0.0,1.0
2024-08-29,40.8709,41.0947,40.8201,40.88,2336,39.7330371038521,39.9506064185441,39.683651397032,39.7418837560581,2402.8976730486,0.0,1.0
2024-08-30,41.105,41.105,40.8557,40.8557,661,39.9606196622497,39.9606196622497,39.7182602781894,39.7182602781894,679.929521354934,0.0,1.0
2024-09-03,40.57,40.96,40.57,40.96,4007,39.4405142853052,39.819656522704,39.4405142853052,39.819656522704,4121.75127393226,0.0,1.0
2024-09-04,40.915,40.99,40.44,40.45,2859,39.7759093414657,39.8488213101962,39.3141335395056,39.3238551353364,2940.87519145803,0.0,1.0
2024-09-05,41.07,41.07,40.82,40.98,3817,39.9265940768421,39.9265940768421,39.6835541810737,39.8390997143655,3926.31011045656,0.0,1.0
2024-09-06,40.46,41.05,40.43,41.05,812,39.3335767311671,39.9071508851806,39.3044119436749,39.9071508851806,835.25381443299,0.0,1.0
2024-09-09,41.04,41.04,40.83,40.83,485,39.8974292893499,39.8974292893499,39.6932757769044,39.6932757769044,498.889285714286,0.0,1.0
2024-09-10,41.1,41.13,40.694,41.13,879,39.9557588643343,39.9849236518266,39.5610620736064,39.9849236518266,904.172540500737,0.0,1.0
2024-09-11,41.17,41.17,40.51,40.51,2016,40.0238100351495,40.0238100351495,39.3821847103208,39.3821847103208,2073.73360824742,0.0,1.0
2024-09-12,41.48,41.48,41.215,41.215,940,40.3251795059024,40.3251795059024,40.0675572163878,40.0675572163878,966.919440353461,0.0,1.0
2024-09-13,41.85,41.94,41.59,41.61,2200,40.6848785516397,40.7723729141164,40.4321170600405,40.451560251702,2263.0029455081,0.0,1.0
2024-09-16,42.165,42.165,41.975,42.05,3337,40.991108820308,40.991108820308,40.8063984995239,40.8793104682545,3432.56401325478,0.0,1.0
2024-09-17,42.52,42.6099,42.3,42.31,2487,41.3362254722992,41.4236226188175,41.1223503640229,41.1320719598537,2558.22196612666,0.0,1.0
2024-09-18,42.41,42.82,42.2368,42.435,9476,41.2292879181611,41.6278733472213,41.0609098783727,41.2535919077379,9747.37086892488,0.0,1.0
2024-09-19,43.1,43.1,42.88,43.03,10365,41.900078030482,41.900078030482,41.6862029222058,41.8320268596668,10661.8297864507,0.0,1.0
2024-09-20,42.69,42.89,42.54,42.56,2381,41.5014926014217,41.6959245180365,41.3556686639607,41.3751118556221,2449.18636966127,0.0,1.0
2024-09-23,42.8545,42.98,42.75,42.87,7643,41.6614128528374,41.7834188805131,41.5598221764062,41.676481326375,7861.87796023564,0.0,1.0
2024-09-24,43.21,43.31,42.9301,43.21,5456,42.0070155846201,42.1042315429275,41.7349081173178,42.0070155846201,5612.24730486009,0.0,1.0
2024-09-25,42.95,43.25,42.95,43.25,4275,41.7542540930209,42.0459019679431,41.7542540930209,42.0459019679431,4397.42617820324,0.0,1.0
2024-09-26,44.46,44.46,43.65,44.27,10159,43.2222150634624,43.2222150634624,42.4347658011726,43.0375047426784,10449.9304197349,0.0,1.0
2024-09-27,45.0,45.0,44.68,44.95,5467,43.7471812383223,43.7471812383223,43.4360901717386,43.6985732591686,5623.56231958763,0.0,1.0
2024-09-30,44.49,44.94,44.49,44.94,5016,43.2513798509546,43.6888516633378,43.2513798509546,43.6888516633378,5159.64671575847,0.0,1.0
2024-10-01,44.73,44.73,44.4,44.69,2480,43.4846981508923,43.4846981508923,43.163885488478,43.4458117675694,2551.02150220913,0.0,1.0
2024-10-02,44.5,44.5,44.5,44.5,878,43.2611014467854,43.2611014467854,43.2611014467854,43.2611014467854,903.143902798232,0.0,1.0
2024-10-03,44.295,44.39,44.295,44.39,627,43.0618087322552,43.1541638926472,43.0618087322552,43.1541638926472,644.955839469809,0.0,1.0
2024-10-04,44.8,44.8,44.4701,44.68,4432,43.5527493217075,43.5527493217075,43.2320338752515,43.4360901717386,4558.92229749632,0.0,1.0
2024-10-07,45.45,45.535,45.1222,45.19,2653,44.1846530507055,44.2672866152668,43.8659791393739,43.9318915591063,2728.97582474227,0.0,1.0
2024-10-08,44.2,44.42,44.16,44.42,4398,42.9694535718632,43.1833286801395,42.9305671885403,43.1833286801395,4523.94861561119,0.0,1.0
2024-10-09,44.57,44.57,44.155,44.18,1847,43.3291526176005,43.3291526176005,42.9257063906249,42.9500103802017,1899.8938365243,0.0,1.0
2024-10-10,44.23,44.435,44.17,44.31,1471,42.9986183593554,43.1979110738856,42.940288784371,43.0763911260013,1513.12606038292,0.0,1.0
2024-10-11,44.49,44.87,44.49,44.7984,2951,43.2513798509546,43.6208004925227,43.2513798509546,43.5511938663746,3035.50986008837,0.0,1.0
2024-10-14,44.03,44.13,44.0002,44.0002,1661,42.8041864427407,42.901402401048,42.7752160871651,42.7752160871651,1708.56722385861,0.0,1.0
2024-10-15,43.36,43.7799,43.36,43.75,1901,42.1528395220812,42.5610493310139,42.1528395220812,42.53198175948,1955.4402724595,0.0,1.0
2024-10-16,43.82,43.84,43.68,43.8,5774,42.6000329302952,42.6194761219566,42.4639305886648,42.5805897386337,5939.35409425625,0.0,1.0
2024-10-17,43.47,43.635,43.47,43.635,2276,42.2597770762193,42.4201834074265,42.2597770762193,42.4201834074265,2341.17941089838,0.0,1.0
2024-10-18,44.07,44.09,43.83,43.98,2235,42.8430728260636,42.8625160177251,42.6097545261259,42.755578463587,2299.00526509573,0.0,1.0
2024-10-21,43.2,43.61,43.17,43.61,5642,41.9972939887894,42.3958794178496,41.9681292012972,42.3958794178496,5803.57391752577,0.0,1.0
2024-10-22,43.34,43.34,42.67,43.15,1947,42.1333963304197,42.1333963304197,41.4820494097603,41.9486860096357,2002.75760677467,0.0,1.0
2024-10-23,43.06,43.331126,42.77,43.331126,1229,41.861191647159,42.1247693862795,41.5792653680676,42.1247693862795,1264.19573637703,0.0,1.0
2024-10-24,43.65,43.65,43.35,43.5,716,42.4347658011726,42.4347658011726,42.1431179262505,42.2889418637115,736.504594992636,0.0,1.0
2024-10-25,43.65,43.77,43.42,43.77,1440,42.4347658011726,42.5514249511415,42.2111690970656,42.5514249511415,1481.2382916053,0.0,1.0
2024-10-28,44.06,44.06,43.88,43.98,2882,42.8333512302329,42.8333512302329,42.6583625052796,42.755578463587,2964.53385861561,0.0,1.0
2024-10-29,44.085,44.085,43.92,43.92,938,42.8576552198097,42.8576552198097,42.6972488886025,42.6972488886025,964.862164948454,0.0,1.0
2024-10-30,44.14,44.16,43.942,44.01,1618,42.9111239968788,42.9305671885403,42.7186363994302,42.7847432510792,1664.33580265096,0.0,1.0
2024-10-31,43.07,43.78,43.07,43.78,1508,41.8709132429898,42.5611465469722,41.8709132429898,42.5611465469722,1551.18565537555,0.0,1.0
2024-11-01,43.175,43.2076,43.07,43.2076,730,41.9729899992125,42.0046824016207,41.8709132429898,42.0046824016207,750.905522827688,0.0,1.0
2024-11-04,43.07,43.24,43.07,43.24,389,41.8709132429898,42.0361803721123,41.8709132429898,42.0361803721123,400.140066273932,0.0,1.0
2024-11-05,43.01,43.0101,43.0001,43.0001,1615,41.8125836680054,41.8126808839637,41.8029592881329,41.8029592881329,1661.24988954344,0.0,1.0
2024-11-06,43.49,43.49,43.1216,43.23,2730,42.2792202678808,42.2792202678808,41.9210766774764,42.0264587762816,2808.18092783505,0.0,1.0
2024-11-07,44.0,44.22,44.0,44.05,1629,42.7750216552484,42.9888967635247,42.7750216552484,42.8236296344021,1675.6508173785,0.0,1.0
2024-11-08,43.83,43.85,43.52,43.59,2637,42.6097545261259,42.6291977177874,42.308385055373,42.3764362261882,2712.51762150221,0.0,1.0
2024-11-11,44.2,44.2,43.94,44.11,3055,42.9694535718632,42.9694535718632,42.716692080264,42.8819592093866,3142.48818114875,0.0,1.0
2024-11-12,43.22,43.5302,43.22,43.51,1216,42.0167371804509,42.3183010831204,42.0167371804509,42.2986634595423,1250.82344624448,0.0,1.0
2024-11-13,43.38,43.62,43.35,43.56,4286,42.1722827137427,42.4056010136804,42.1431179262505,42.347271438696,4408.74119293078,0.0,1.0
2024-11-14,43.07,43.66,43.07,43.66,5725,41.8709132429898,42.4444873970033,41.8709132429898,42.4444873970033,5888.95084683358,0.0,1.0
2024-11-15,43.25,43.3,43.04,43.3,1122,42.0459019679431,42.0945099470968,41.8417484554976,42.0945099470968,1154.13150220913,0.0,1.0
2024-11-18,43.54,43.57,43.32,43.32,1572,42.3278282470345,42.3569930345267,42.1139531387582,42.1139531387582,1617.01846833579,0.0,1.0
2024-11-19,43.71,43.71,43.4,43.4,734,42.493095376157,42.493095376157,42.1917259054041,42.1917259054041,755.020073637703,0.0,1.0
2024-11-20,43.59,43.59,43.34,43.46,1072,42.3764362261882,42.3764362261882,42.1333963304197,42.2500554803886,1102.69961708395,0.0,1.0
2024-11-21,44.0,44.0,43.65,43.65,1835,42.7750216552484,42.7750216552484,42.4347658011726,42.4347658011726,1887.55018409426,0.0,1.0
2024-11-22,44.0,44.0479,43.43,43.78,5851,42.7750216552484,42.8215880992777,42.2208906928964,42.5611465469722,6018.55919734905,0.0,1.0
2024-11-25,44.28,44.46,44.15,44.17,7288,43.0472263385091,43.2222150634624,42.9208455927095,42.940288784371,7496.71157584684,0.0,1.0
2024-11-26,44.37,44.37,44.04,44.04,1964,43.1347207009858,43.1347207009858,42.8139080385714,42.8139080385714,2020.24444771723,0.0,1.0
2024-11-27,44.485,44.64,44.381,44.41,2425,43.2465190530393,43.3972037884157,43.1454144563996,43.1736070843087,2494.44642857143,0.0,1.0
2024-11-29,44.9,44.9,44.38,44.38,1252,43.6499652800149,43.6499652800149,43.1444422968165,43.1444422968165,1287.85440353461,0.0,1.0
2024-12-02,44.95,45.05,44.81,44.81,3191,43.6985732591686,43.795789217476,43.5624709175382,43.5624709175382,3282.38290868925,0.0,1.0
2024-12-03,44.9,44.95,44.9,44.95,855,43.6499652800149,43.6985732591686,43.6499652800149,43.6985732591686,879.485235640648,0.0,1.0
2024-12-04,44.84,45.05,44.72,44.9,9572,43.5916357050305,43.795789217476,43.4749765550616,43.6499652800149,9846.12008836523,0.0,1.0
2024-12-05,45.14,45.15,44.98,45.04,4950,43.8832835799526,43.8930051757833,43.7277380466608,43.7860676216452,5091.75662739323,0.0,1.0
2024-12-06,44.71,45.5,44.71,45.5,9266,43.4652549592309,44.2332610298592,43.4652549592309,44.2332610298592,9531.35695139911,0.0,1.0
2024-12-09,44.78,45.2436,44.74,45.2,2937,43.533306130046,43.9839993127591,43.4944197467231,43.941613154937,3021.10893225332,0.0,1.0
2024-12-10,44.34,44.72,44.34,44.72,4727,43.1055559134935,43.4749765550616,43.1055559134935,43.4749765550616,4862.37041973491,0.0,1.0
2024-12-11,44.4527,44.56,44.381,44.466,3631,43.215118298506,43.3194310217698,43.1454144563996,43.2280480209608,3734.98349779087,0.0,1.0
2024-12-12,44.38,44.4701,44.38,44.4701,679,43.1444422968165,43.2320338752515,43.1444422968165,43.2320338752515,698.445,0.0,1.0
2024-12-13,44.08,44.3501,43.93,44.35,1001,42.8527944218943,43.1153747252826,42.7069704844333,43.1152775093243,1029.66634020619,0.0,1.0
2024-12-16,43.3,43.8,43.3,43.8,7982,42.0945099470968,42.5805897386337,42.0945099470968,42.5805897386337,8210.58614138438,0.0,1.0
2024-12-17,43.4631,43.7,43.191,43.32,3369,42.2530691750961,42.4833737803263,41.9885445525417,42.1139531387582,3465.4804197349,0.0,1.0
2024-12-18,41.8,43.41,41.8,43.32,4351,40.636270572486,42.2014475012349,40.636270572486,42.1139531387582,4475.60264359352,0.0,1.0
2024-12-19,41.94,41.99,41.86,41.972,1135,40.7723729141164,40.8209808932701,40.6946001474705,40.8034820207747,1167.50379234168,0.0,1.0
2024-12-20,42.3,42.525,41.81,41.81,1844,41.1223503640229,41.3410862702145,40.6459921683168,40.6459921683168,1896.80792341679,0.0,1.0
2024-12-23,40.74,40.92,40.46,40.92,8812,40.74,40.92,40.46,40.92,8812,1.1667,1.0
2024-12-24,40.68,40.87,40.5,40.8,6313,40.68,40.87,40.5,40.8,6313,0.0,1.0
2024-12-26,41.05,41.55,40.95,41.55,2325,41.05,41.55,40.95,41.55,2325,0.0,1.0
2024-12-27,40.91,41.0799,40.68,40.9,4698,40.91,41.0799,40.68,40.9,4698,0.0,1.0
2024-12-30,40.37,40.491,40.37,40.45,1566,40.37,40.491,40.37,40.45,1566,0.0,1.0
2024-12-31,40.56,40.6085,40.48,40.57,2701,40.56,40.6085,40.48,40.57,2701,0.0,1.0
2025-01-02,40.15,40.5,40.1,40.5,1044,40.15,40.5,40.1,40.5,1044,0.0,1.0
2025-01-03,40.365,40.39,40.0,40.18,8182,40.365,40.39,40.0,40.18,8182,0.0,1.0
2025-01-06,40.73,41.065,40.73,41.065,1611,40.73,41.065,40.73,41.065,1611,0.0,1.0
2025-01-07,40.26,40.45,40.26,40.45,1616,40.26,40.45,40.26,40.45,1616,0.0,1.0
2025-01-08,40.07,40.115,39.83,39.91,7874,40.07,40.115,39.83,39.91,7874,0.0,1.0
2025-01-10,39.46,39.5668,39.161,39.51,10534,39.46,39.5668,39.161,39.51,10534,0.0,1.0
2025-01-13,39.64,39.64,39.13,39.13,2969,39.64,39.64,39.13,39.13,2969,0.0,1.0
2025-01-14,39.725,39.9001,39.661,39.7,2247,39.725,39.9001,39.661,39.7,2247,0.0,1.0
2025-01-15,39.91,40.4599,39.7825,40.38,2922,39.91,40.4599,39.7825,40.38,2922,0.0,1.0
2025-01-16,39.62,39.755,39.53,39.61,3885,39.62,39.755,39.53,39.61,3885,0.0,1.0
2025-01-17,40.05,40.05,39.83,39.91,1750,40.05,40.05,39.83,39.91,1750,0.0,1.0
2025-01-21,40.59,40.6,40.29,40.395,11700,40.59,40.6,40.29,40.395,11700,0.0,1.0
2025-01-22,40.24,40.445,40.24,40.445,891,40.24,40.445,40.24,40.445,891,0.0,1.0
2025-01-23,39.93,40.0829,39.86,39.96,2405,39.93,40.0829,39.86,39.96,2405,0.0,1.0
2025-01-24,40.39,40.39,40.26,40.26,5887,40.39,40.39,40.26,40.26,5887,0.0,1.0
2025-01-27,40.6088,40.62,40.27,40.27,3004,40.6088,40.62,40.27,40.27,3004,0.0,1.0
2025-01-28,41.18,41.18,40.77,40.77,3386,41.18,41.18,40.77,40.77,3386,0.0,1.0
2025-01-29,40.72,41.03,40.72,40.94,2972,40.72,41.03,40.72,40.94,2972,0.0,1.0
2025-01-30,41.55,41.55,41.22,41.22,727,41.55,41.55,41.22,41.22,727,0.0,1.0
2025-01-31,41.41,41.515,41.28,41.3416,1210,41.41,41.515,41.28,41.3416,1210,0.0,1.0
2025-02-03,40.42,40.5,40.01,40.01,2066,40.42,40.5,40.01,40.01,2066,0.0,1.0
2025-02-04,40.7805,40.86,40.5238,40.5238,9184,40.7805,40.86,40.5238,40.5238,9184,0.0,1.0
2025-02-05,40.615,40.615,40.515,40.53,8719,40.615,40.615,40.515,40.53,8719,0.0,1.0
2025-02-06,40.51,40.7403,40.4801,40.7403,1574,40.51,40.7403,40.4801,40.7403,1574,0.0,1.0
2025-02-07,40.5,40.7022,40.3376,40.655,1774,40.5,40.7022,40.3376,40.655,1774,0.0,1.0
2025-02-10,40.4,40.62,40.3607,40.6,1469,40.4,40.62,40.3607,40.6,1469,0.0,1.0
2025-02-11,40.19,40.36,40.19,40.2,1467,40.19,40.36,40.19,40.2,1467,0.0,1.0
2025-02-12,40.79,40.79,40.79,40.79,392,40.79,40.79,40.79,40.79,392,0.0,1.0
2025-02-13,42.0,42.0,41.5,41.5,4774,42.0,42.0,41.5,41.5,4774,0.0,1.0
2025-02-14,43.1,43.1,42.48,42.48,4235,43.1,43.1,42.48,42.48,4235,0.0,1.0
2025-02-18,43.07,43.07,42.8,43.05,2811,43.07,43.07,42.8,43.05,2811,0.0,1.0
2025-02-19,42.99,42.99,42.5401,42.7,3193,42.99,42.99,42.5401,42.7,3193,0.0,1.0
2025-02-20,42.945,42.945,42.61,42.92,3174,42.945,42.945,42.61,42.92,3174,0.0,1.0
2025-02-21,41.32,42.73,41.32,42.73,2101,41.32,42.73,41.32,42.73,2101,0.0,1.0
2025-02-24,41.98,42.05,41.735,41.792,3722,41.98,42.05,41.735,41.792,3722,0.0,1.0
2025-02-25,41.37,41.61,41.2401,41.61,2118,41.37,41.61,41.2401,41.61,2118,0.0,1.0
2025-02-26,41.71,42.14,41.71,41.77,4664,41.71,42.14,41.71,41.77,4664,0.0,1.0
2025-02-27,41.6,41.89,41.6,41.83,1298,41.6,41.89,41.6,41.83,1298,0.0,1.0
2025-02-28,41.6,41.605,41.37,41.605,2422,41.6,41.605,41.37,41.605,2422,0.0,1.0
2025-03-03,41.16,42.3799,41.16,42.17,1117,41.16,42.3799,41.16,42.17,1117,0.0,1.0
2025-03-04,41.0571,41.245,40.49,40.71,2083,41.0571,41.245,40.49,40.71,2083,0.0,1.0
2025-03-05,41.63,41.701,41.36,41.36,744,41.63,41.701,41.36,41.36,744,0.0,1.0
2025-03-06,40.4825,41.15,40.4825,41.15,2844,40.4825,41.15,40.4825,41.15,2844,0.0,1.0
2025-03-07,40.4,40.44,39.745,40.4,3830,40.4,40.44,39.745,40.4,3830,0.0,1.0
2025-03-10,39.6,39.92,39.26,39.92,4224,39.6,39.92,39.26,39.92,4224,0.0,1.0
2025-03-11,39.48,41.06,39.17,39.8,7290,39.48,41.06,39.17,39.8,7290,0.0,1.0
2025-03-12,39.2967,39.72,39.19,39.72,578,39.2967,39.72,39.19,39.72,578,0.0,1.0
2025-03-13,38.7,39.03,38.7,39.03,4119,38.7,39.03,38.7,39.03,4119,0.0,1.0
2025-03-14,39.78,39.78,39.3801,39.4314,800,39.78,39.78,39.3801,39.4314,800,0.0,1.0
2025-03-17,40.02,40.02,39.91,39.91,573,40.02,40.02,39.91,39.91,573,0.0,1.0
2025-03-18,39.46,39.762,39.4465,39.762,1598,39.46,39.762,39.4465,39.762,1598,0.0,1.0
2025-03-19,40.34,40.34,39.55,39.58,1611,40.34,40.34,39.55,39.58,1611,0.0,1.0
2025-03-20,39.65,39.68,39.65,39.68,436,39.65,39.68,39.65,39.68,436,0.0,1.0
2025-03-21,39.43,39.485,39.14,39.19,6327,39.43,39.485,39.14,39.19,6327,0.0,1.0
2025-03-24,39.78,39.9405,39.63,39.68,1707,39.78,39.9405,39.63,39.68,1707,0.0,1.0
2025-03-25,39.73,40.03,39.41,40.03,4334,39.73,40.03,39.41,40.03,4334,0.0,1.0
2025-03-26,39.37,39.51,39.29,39.51,3864,39.37,39.51,39.29,39.51,3864,0.0,1.0
2025-03-27,39.07,39.19,38.92,39.19,790,39.07,39.19,38.92,39.19,790,0.0,1.0
2025-03-28,38.05,38.2,38.05,38.2,635,38.05,38.2,38.05,38.2,635,0.0,1.0
2025-03-31,37.42,37.4732,36.94,37.082,2401,37.42,37.4732,36.94,37.082,2401,0.0,1.0
2025-04-01,37.68,37.68,37.325,37.36,732,37.68,37.68,37.325,37.36,732,0.0,1.0
2025-04-02,37.91,38.03,37.31,37.31,1459,37.91,38.03,37.31,37.31,1459,0.0,1.0
2025-04-03,36.53,36.84,36.53,36.84,864,36.53,36.84,36.53,36.84,864,0.0,1.0
2025-04-04,34.52,35.01,34.3435,35.01,8582,34.52,35.01,34.3435,35.01,8582,0.0,1.0
2025-04-07,34.13,34.455,33.4469,33.5,6355,34.13,34.455,33.4469,33.5,6355,0.0,1.0
2025-04-08,33.55,35.15,33.4,35.05,3154,33.55,35.15,33.4,35.05,3154,0.0,1.0
2025-04-09,36.72,36.72,33.88,34.27,4039,36.72,36.72,33.88,34.27,4039,0.0,1.0
2025-04-10,35.78,36.04,35.21,35.925,7199,35.78,36.04,35.21,35.925,7199,0.0,1.0
2025-04-11,36.22,36.22,35.79,35.86,5663,36.22,36.22,35.79,35.86,5663,0.0,1.0
2025-04-14,36.48,36.63,36.48,36.63,868,36.48,36.63,36.48,36.63,868,0.0,1.0
2025-04-15,36.28,36.755,36.28,36.48,3077,36.28,36.755,36.28,36.48,3077,0.0,1.0
2025-04-16,36.18,36.515,36.08,36.515,1613,36.18,36.515,36.08,36.515,1613,0.0,1.0
2025-04-17,36.88,36.95,36.65,36.65,621,36.88,36.95,36.65,36.65,621,0.0,1.0
2025-04-21,36.33,36.33,36.15,36.2211,1752,36.33,36.33,36.15,36.2211,1752,0.0,1.0
2025-04-22,37.05,37.306,36.7776,36.7776,705,37.05,37.306,36.7776,36.7776,705,0.0,1.0
2025-04-23,37.75,37.96,37.75,37.96,431,37.75,37.96,37.75,37.96,431,0.0,1.0
2025-04-24,37.38,37.495,37.38,37.495,209,37.38,37.495,37.38,37.495,209,0.0,1.0
2025-04-25,37.86,37.86,37.66,37.66,354,37.86,37.86,37.66,37.66,354,0.0,1.0
2025-04-28,37.59,37.9915,37.59,37.86,846,37.59,37.9915,37.59,37.86,846,0.0,1.0
2025-04-29,38.015,38.14,37.8252,38.14,1223,38.015,38.14,37.8252,38.14,1223,0.0,1.0
2025-04-30,37.2,37.35,37.2,37.325,745,37.2,37.35,37.2,37.325,745,0.0,1.0
2025-05-01,37.64,37.64,37.2246,37.2246,433,37.64,37.64,37.2246,37.2246,433,0.0,1.0
2025-05-02,38.33,38.3385,38.33,38.3385,678,38.33,38.3385,38.33,38.3385,678,0.0,1.0
2025-05-05,38.56,38.56,38.26,38.33,1261,38.56,38.56,38.26,38.33,1261,0.0,1.0
2025-05-06,38.58,38.7279,38.58,38.7279,498,38.58,38.7279,38.58,38.7279,498,0.0,1.0
2025-05-07,38.67,38.68,38.67,38.68,319,38.67,38.68,38.67,38.68,319,0.0,1.0
2025-05-08,38.31,38.75,38.25,38.25,3966,38.31,38.75,38.25,38.25,3966,0.0,1.0
2025-05-09,38.45,38.45,38.45,38.45,428,38.45,38.45,38.45,38.45,428,0.0,1.0
2025-05-12,40.13,40.13,39.5733,39.76,6071,40.13,40.13,39.5733,39.76,6071,0.0,1.0
2025-05-13,39.89,40.0,39.89,40.0,484,39.89,40.0,39.89,40.0,484,0.0,1.0
2025-05-14,39.66,39.66,39.66,39.66,109,39.66,39.66,39.66,39.66,109,0.0,1.0
2025-05-15,39.86,39.86,39.83,39.83,190,39.86,39.86,39.83,39.83,190,0.0,1.0
2025-05-16,39.9,39.9,39.62,39.62,140,39.9,39.9,39.62,39.62,140,0.0,1.0
2025-05-19,39.8,39.8,39.45,39.45,1064,39.8,39.8,39.45,39.45,1064,0.0,1.0
2025-05-20,39.61,39.69,39.46,39.6813,1333,39.61,39.69,39.46,39.6813,1333,0.0,1.0
2025-05-21,39.1,39.5,38.95,39.313,656,39.1,39.5,38.95,39.313,656,0.0,1.0
2025-05-22,38.32,38.62,38.32,38.62,1308,38.32,38.62,38.32,38.62,1308,0.0,1.0
2025-05-23,38.83,38.83,38.54,38.54,897,38.83,38.83,38.54,38.54,897,0.0,1.0
2025-05-27,39.73,39.77,39.48,39.48,1024,39.73,39.77,39.48,39.48,1024,0.0,1.0
2025-05-28,39.1,39.1,39.1,39.1,188,39.1,39.1,39.1,39.1,188,0.0,1.0
2025-05-29,39.55,39.55,39.4379,39.52,1054,39.55,39.55,39.4379,39.52,1054,0.0,1.0
2025-05-30,39.5,39.5,39.045,39.18,1932,39.5,39.5,39.045,39.18,1932,0.0,1.0
2025-06-02,38.935,38.935,38.935,38.935,302,38.935,38.935,38.935,38.935,302,0.0,1.0
2025-06-03,38.73,38.9345,38.73,38.9345,1302,38.73,38.9345,38.73,38.9345,1302,0.0,1.0
2025-06-04,39.28,39.28,39.0,39.005,16728,39.28,39.28,39.0,39.005,16728,0.0,1.0
2025-06-05,39.1,39.51,39.1,39.36,16130,39.1,39.51,39.1,39.36,16130,0.0,1.0
2025-06-06,39.06,39.15,39.06,39.15,387,39.06,39.15,39.06,39.15,387,0.0,1.0
2025-06-09,39.99,39.99,39.7501,39.7501,269,39.99,39.99,39.7501,39.7501,269,0.0,1.0
2025-06-10,40.8,40.8,40.1,40.1,2152,40.8,40.8,40.1,40.1,2152,0.0,1.0
2025-06-11,40.52,40.8365,40.5,40.8365,484,40.52,40.8365,40.5,40.8365,484,0.0,1.0
2025-06-12,40.51,40.5989,40.5,40.52,4025,40.51,40.5989,40.5,40.52,4025,0.0,1.0
2025-06-13,39.51,39.51,39.51,39.51,61,39.51,39.51,39.51,39.51,61,0.0,1.0
2025-06-16,40.51,40.965,40.51,40.74,807,40.51,40.965,40.51,40.74,807,0.0,1.0
2025-06-17,40.79,40.79,40.36,40.36,407,40.79,40.79,40.36,40.36,407,0.0,1.0
2025-06-18,41.0,41.0,40.19,40.19,3511,41.0,41.0,40.19,40.19,3511,0.0,1.0
2025-06-20,40.38,40.73,40.38,40.51,2521,40.38,40.73,40.38,40.51,2521,0.0,1.0
2025-06-23,41.24,41.24,40.16,40.17,1547,41.24,41.24,40.16,40.17,1547,0.0,1.0
2025-06-24,41.52,41.52,41.52,41.52,223,41.52,41.52,41.52,41.52,223,0.0,1.0
2025-06-25,41.85,42.26,41.825,41.855,4341,41.85,42.26,41.825,41.855,4341,0.0,1.0
2025-06-26,42.01,42.53,42.01,42.12,4316,42.01,42.53,42.01,42.12,4316,0.0,1.0
2025-06-27,42.14,42.445,42.14,42.445,656,42.14,42.445,42.14,42.445,656,0.0,1.0
2025-06-30,42.44,42.6,42.2,42.2,8917,42.44,42.6,42.2,42.2,8917,0.0,1.0
2025-07-01,43.86,44.29,42.4,42.4,12915,43.86,44.29,42.4,42.4,12915,0.0,1.0
2025-07-02,44.02,44.35,43.5195,44.35,1283,44.02,44.35,43.5195,44.35,1283,0.0,1.0
2025-07-03,44.13,44.3,44.13,44.3,281,44.13,44.3,44.13,44.3,281,0.0,1.0
2025-07-07,43.97,44.18,43.81,44.18,1232,43.97,44.18,43.81,44.18,1232,0.0,1.0
2025-07-08,44.28,44.42,44.28,44.42,486,44.28,44.42,44.28,44.42,486,0.0,1.0
2025-07-09,44.35,44.89,44.31,44.4,2386,44.35,44.89,44.31,44.4,2386,0.0,1.0
2025-07-10,45.0,45.22,44.7739,44.8866,1974,45.0,45.22,44.7739,44.8866,1974,0.0,1.0
2025-07-11,44.96,45.44,44.665,45.43,1330,44.96,45.44,44.665,45.43,1330,0.0,1.0
2025-07-14,44.705,44.705,44.62,44.62,1288,44.705,44.705,44.62,44.62,1288,0.0,1.0
2025-07-15,44.44,44.6117,44.44,44.47,1094,44.44,44.6117,44.44,44.47,1094,0.0,1.0
2025-07-16,44.6288,44.6288,44.46,44.46,853,44.6288,44.6288,44.46,44.46,853,0.0,1.0
2025-07-17,44.8477,45.0,44.8477,45.0,763,44.8477,45.0,44.8477,45.0,763,0.0,1.0
2025-07-18,44.7337,44.7337,44.42,44.43,567,44.7337,44.7337,44.42,44.43,567,0.0,1.0
2025-07-21,44.725,44.725,44.725,44.725,546,44.725,44.725,44.725,44.725,546,0.0,1.0
2025-07-22,44.8552,45.0,44.47,44.71,7098,44.8552,45.0,44.47,44.71,7098,0.0,1.0
2025-07-23,45.105,45.105,44.97,45.08,1652,45.105,45.105,44.97,45.08,1652,0.0,1.0
2025-07-24,45.5883,46.86,45.3401,46.35,5116,45.5883,46.86,45.3401,46.35,5116,0.0,1.0
2025-07-25,45.6938,45.6938,45.2885,45.2885,3388,45.6938,45.6938,45.2885,45.2885,3388,0.0,1.0
2025-07-28,45.425,45.425,44.79,44.79,2769,45.425,45.425,44.79,44.79,2769,0.0,1.0
2025-07-29,45.28,45.36,45.07,45.2401,1640,45.28,45.36,45.07,45.2401,1640,0.0,1.0
2025-07-30,45.1228,45.37,45.1228,45.28,1433,45.1228,45.37,45.1228,45.28,1433,0.0,1.0
2025-07-31,44.8539,45.17,44.43,44.43,5279,44.8539,45.17,44.43,44.43,5279,0.0,1.0
2025-08-01,44.6677,44.6677,44.41,44.41,857,44.6677,44.6677,44.41,44.41,857,0.0,1.0
2025-08-04,45.098,45.098,44.91,45.09,1271,45.098,45.098,44.91,45.09,1271,0.0,1.0
2025-08-05,44.96,45.16,44.74,45.05,1751,44.96,45.16,44.74,45.05,1751,0.0,1.0
2025-08-06,45.1,45.12,44.81,45.0,1620,45.1,45.12,44.81,45.0,1620,0.0,1.0
2025-08-07,44.96,45.47,44.945,45.47,1187,44.96,45.47,44.945,45.47,1187,0.0,1.0
2025-08-08,44.3362,44.378,44.3362,44.378,824,44.3362,44.378,44.3362,44.378,824,0.0,1.0
2025-08-11,44.4,45.07,44.0,45.07,3857,44.4,45.07,44.0,45.07,3857,0.0,1.0
2025-08-12,44.89,45.05,44.52,44.52,3010,44.89,45.05,44.52,44.52,3010,0.0,1.0
2025-08-13,45.0802,45.09,44.49,44.606,6696,45.0802,45.09,44.49,44.606,6696,0.0,1.0
2025-08-14,44.9234,44.9234,44.779,44.779,412,44.9234,44.9234,44.779,44.779,412,0.0,1.0
2025-08-15,44.955,45.24,44.21,44.21,1117,44.955,45.24,44.21,44.21,1117,0.0,1.0
2025-08-18,44.9906,45.175,44.8,44.8,1615,44.9906,45.175,44.8,44.8,1615,0.0,1.0
2025-08-19,45.1634,45.19,44.8,44.8,3636,45.1634,45.19,44.8,44.8,3636,0.0,1.0
2025-08-20,45.4263,45.4263,45.17,45.17,2038,45.4263,45.4263,45.17,45.17,2038,0.0,1.0
2025-08-21,45.406,45.43,45.275,45.38,982,45.406,45.43,45.275,45.38,982,0.0,1.0
2025-08-22,46.2197,46.3,44.82,44.82,8650,46.2197,46.3,44.82,44.82,8650,0.0,1.0
2025-08-25,46.4931,46.4931,45.88,45.88,2575,46.4931,46.4931,45.88,45.88,2575,0.0,1.0
2025-08-26,46.5731,46.685,46.5415,46.685,950,46.5731,46.685,46.5415,46.685,950,0.0,1.0
2025-08-27,46.8816,46.8816,45.77,45.77,1582,46.8816,46.8816,45.77,45.77,1582,0.0,1.0
2025-08-28,47.17,47.3,46.91,46.96,9960,47.17,47.3,46.91,46.96,9960,0.0,1.0
2025-08-29,47.12,47.1339,46.68,47.05,16373,47.12,47.1339,46.68,47.05,16373,0.0,1.0
2025-09-02,46.3139,47.04,46.24,47.04,10398,46.3139,47.04,46.24,47.04,10398,0.0,1.0
2025-09-03,46.2753,46.93,46.11,46.93,5597,46.2753,46.93,46.11,46.93,5597,0.0,1.0
2025-09-04,45.8616,45.92,45.48,45.48,755,45.8616,45.92,45.48,45.48,755,0.0,1.0
2025-09-05,45.96,46.3695,45.7801,46.3695,1120,45.96,46.3695,45.7801,46.3695,1120,0.0,1.0
2025-09-08,45.9758,46.1999,45.56,45.56,1164,45.9758,46.1999,45.56,45.56,1164,0.0,1.0
2025-09-09,45.97,45.97,45.97,45.97,179,45.97,45.97,45.97,45.97,179,0.0,1.0
2025-09-10,46.06,46.06,45.86,45.86,354,46.06,46.06,45.86,45.86,354,0.0,1.0
2025-09-11,46.3754,46.3754,46.3754,46.3754,385,46.3754,46.3754,46.3754,46.3754,385,0.0,1.0
2025-09-12,45.69,45.69,45.2455,45.5745,2621,45.69,45.69,45.2455,45.5745,2621,0.0,1.0
2025-09-15,45.535,45.74,45.535,45.74,4864,45.535,45.74,45.535,45.74,4864,0.0,1.0
2025-09-16,45.44,45.65,45.19,45.4,1091,45.44,45.65,45.19,45.4,1091,0.0,1.0
2025-09-17,45.445,45.84,45.445,45.84,941,45.445,45.84,45.445,45.84,941,0.0,1.0
2025-09-18,45.5839,45.5839,45.5839,45.5839,75,45.5839,45.5839,45.5839,45.5839,75,0.0,1.0
2025-09-19,45.9193,46.065,45.9193,46.065,1979,45.9193,46.065,45.9193,46.065,1979,0.0,1.0
2025-09-22,45.6272,45.6272,44.99,44.99,3839,45.6272,45.6272,44.99,44.99,3839,0.0,1.0
2025-09-23,45.685,45.685,45.38,45.38,534,45.685,45.685,45.38,45.38,534,0.0,1.0
2025-09-24,45.425,45.425,45.425,45.425,215,45.425,45.425,45.425,45.425,215,0.0,1.0
2025-09-25,44.9387,44.95,44.9387,44.95,265,44.9387,44.95,44.9387,44.95,265,0.0,1.0
2025-09-26,45.575,45.62,45.35,45.62,3539,45.575,45.62,45.35,45.62,3539,0.0,1.0
2025-09-29,46.0801,46.29,45.775,46.135,6496,46.0801,46.29,45.775,46.135,6496,0.0,1.0
2025-09-30,44.8043,45.2201,44.57,45.22,2196,44.8043,45.2201,44.57,45.22,2196,0.0,1.0
2025-10-01,44.7416,44.7954,44.02,44.02,17970,44.7416,44.7954,44.02,44.02,17970,0.0,1.0
2025-10-02,44.53,44.79,44.53,44.77,688,44.53,44.79,44.53,44.77,688,0.0,1.0
2025-10-03,44.365,44.81,44.13,44.56,1264,44.365,44.81,44.13,44.56,1264,0.0,1.0
2025-10-06,43.905,44.75,43.81,44.75,2389,43.905,44.75,43.81,44.75,2389,0.0,1.0
2025-10-07,42.945,43.4868,42.79,43.42,1157,42.945,43.4868,42.79,43.42,1157,0.0,1.0
2025-10-08,42.8819,42.8819,42.75,42.84,2091,42.8819,42.8819,42.75,42.84,2091,0.0,1.0
2025-10-09,42.7387,42.7975,42.5,42.7975,3184,42.7387,42.7975,42.5,42.7975,3184,0.0,1.0
2025-10-10,41.47,43.0,41.4201,43.0,1631,41.47,43.0,41.4201,43.0,1631,0.0,1.0
2025-10-13,41.4282,41.51,41.3,41.455,2021,41.4282,41.51,41.3,41.455,2021,0.0,1.0
2025-10-14,41.7424,41.8599,41.0,41.0,2086,41.7424,41.8599,41.0,41.0,2086,0.0,1.0
2025-10-15,41.965,42.045,41.6983,41.6983,1022,41.965,42.045,41.6983,41.6983,1022,0.0,1.0
2025-10-16,41.6187,41.7,41.6187,41.7,669,41.6187,41.7,41.6187,41.7,669,0.0,1.0
2025-10-17,41.8222,41.8222,41.7,41.7,401,41.8222,41.8222,41.7,41.7,401,0.0,1.0
2025-10-20,41.8592,41.9804,41.31,41.31,2900,41.8592,41.9804,41.31,41.31,2900,0.0,1.0
2025-10-21,41.7293,41.75,41.37,41.4,3325,41.7293,41.75,41.37,41.4,3325,0.0,1.0
2025-10-22,41.8711,41.895,41.65,41.87,1482,41.8711,41.895,41.65,41.87,1482,0.0,1.0
2025-10-23,42.495,42.73,42.495,42.73,1795,42.495,42.73,42.495,42.73,1795,0.0,1.0
2025-10-24,42.535,43.12,42.3301,43.12,1676,42.535,43.12,42.3301,43.12,1676,0.0,1.0
2025-10-27,42.605,42.62,42.3554,42.59,5274,42.605,42.62,42.3554,42.59,5274,0.0,1.0
2025-10-28,42.32,42.455,42.15,42.455,998,42.32,42.455,42.15,42.455,998,0.0,1.0
2025-10-29,41.61,41.81,41.61,41.81,600,41.61,41.81,41.61,41.81,600,0.0,1.0
2025-10-30,41.325,41.325,40.51,40.79,1295,41.325,41.325,40.51,40.79,1295,0.0,1.0
2025-10-31,40.95,41.1399,40.41,40.41,2068,40.95,41.1399,40.41,40.41,2068,0.0,1.0
2025-11-03,41.19,41.2274,41.04,41.04,2508,41.19,41.2274,41.04,41.04,2508,0.0,1.0
2025-11-04,40.725,41.0,40.42,41.0,1998,40.725,41.0,40.42,41.0,1998,0.0,1.0
2025-11-05,40.75,40.92,40.55,40.7,1865,40.75,40.92,40.55,40.7,1865,0.0,1.0
2025-11-06,40.38,41.05,40.26,41.05,1673,40.38,41.05,40.26,41.05,1673,0.0,1.0
2025-11-07,40.795,40.82,40.61,40.82,2241,40.795,40.82,40.61,40.82,2241,0.0,1.0
2025-11-10,41.835,42.0,41.59,41.68,2282,41.835,42.0,41.59,41.68,2282,0.0,1.0
2025-11-11,42.255,42.255,41.68,41.68,859,42.255,42.255,41.68,41.68,859,0.0,1.0
2025-11-12,42.0,42.03,42.0,42.02,1208,42.0,42.03,42.0,42.02,1208,0.0,1.0
2025-11-13,40.925,41.4199,40.925,41.27,2127,40.925,41.4199,40.925,41.27,2127,0.0,1.0
2025-11-14,40.86,40.86,40.62,40.705,2804,40.86,40.86,40.62,40.705,2804,0.0,1.0
2025-11-17,40.4047,40.5651,39.8,40.565,8195,40.4047,40.5651,39.8,40.565,8195,0.0,1.0
2025-11-18,40.2,41.01,39.7,40.35,24508,40.2,41.01,39.7,40.35,24508,0.0,1.0
2025-11-19,40.0518,40.075,39.96,40.05,2519,40.0518,40.075,39.96,40.05,2519,0.0,1.0
2025-11-20,39.9941,40.79,39.89,40.655,3601,39.9941,40.79,39.89,40.655,3601,0.0,1.0
2025-11-21,40.385,40.4,39.911,39.911,964,40.385,40.4,39.911,39.911,964,0.0,1.0
2025-11-24,40.515,40.55,40.44,40.44,864,40.515,40.55,40.44,40.44,864,0.0,1.0
2025-11-25,41.15,41.15,40.88,40.88,825,41.15,41.15,40.88,40.88,825,0.0,1.0
2025-11-26,41.735,41.735,40.96,40.96,2299,41.735,41.735,40.96,40.96,2299,0.0,1.0