date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-01-05,24.04,24.08,24.04,24.08,200,20.7564023489973,20.7909387921737,20.7564023489973,20.7909387921737,231.639371754242,0.0,1.0
2007-01-08,24.3,35.94,24.12,35.94,8400,20.9808892296437,31.0309941939669,20.8254752353501,31.0309941939669,9728.85361367815,0.0,1.0
2007-01-09,24.489,24.52,24.25,24.25,1000,21.1440739236521,21.1708396671137,20.9377186756733,20.9377186756733,1158.1968587712,0.0,1.0
2007-01-10,24.41,24.45,24.25,24.32,6100,21.0758644483787,21.1104008915551,20.9377186756733,20.9981574512319,7065.00083850437,0.0,1.0
2007-01-11,24.35,24.51,24.3,24.3,7500,21.0240597836142,21.1622055563196,20.9808892296437,20.9808892296437,8686.47644078404,0.0,1.0
2007-01-12,25.0,25.07,24.5,24.5,20100,21.5852769852302,21.6457157607888,21.1535714455256,21.1535714455256,23279.7568613012,0.0,1.0
2007-01-16,24.78,25.07,24.7632,25.07,6200,21.3953265477601,21.6457157607888,21.3808212416261,21.6457157607888,7180.8205243815,0.0,1.0
2007-01-17,25.13,25.16,24.89,24.89,4200,21.6975204255534,21.7234227579356,21.4903017664951,21.4903017664951,4864.42680683906,0.0,1.0
2007-01-18,24.91,25.13,24.91,25.13,1100,21.5075699880833,21.6975204255534,21.5075699880833,21.6975204255534,1274.01654464833,0.0,1.0
2007-01-19,25.28,25.29,25.23,25.23,1400,21.8270320874647,21.8356661982588,21.7838615334943,21.7838615334943,1621.47560227969,0.0,1.0
2007-01-22,25.14,25.4699,25.14,25.34,5500,21.7061545363474,21.9909938514445,21.7061545363474,21.8788367522293,6370.08272324165,0.0,1.0
2007-01-23,25.82,25.82,25.62,25.67,22200,22.2932740703457,22.2932740703457,22.1205918544639,22.1637624084343,25711.9702647208,0.0,1.0
2007-01-24,25.77,25.83,25.45,25.62,3500,22.2501035163752,22.3019081811398,21.9738119709643,22.1205918544639,4053.68900569923,0.0,1.0
2007-01-25,25.76,26.03,25.74,26.01,7900,22.2414694055812,22.4745903970216,22.224201183993,22.4573221754335,9149.75518429252,0.0,1.0
2007-01-26,25.73,25.76,25.7199,25.73,2300,22.2155670731989,22.2414694055812,22.2068466212968,22.2155670731989,2663.85277517377,0.0,1.0
2007-01-29,25.55,25.7399,25.5401,25.7,7300,22.0601530789052,22.224114842885,22.0516053092191,22.1896647408166,8454.83706902982,0.0,1.0
2007-01-30,25.81,25.81,25.64,25.64,24500,22.2846399595516,22.2846399595516,22.137860076052,22.137860076052,28375.8230398946,0.0,1.0
2007-01-31,26.05,26.11,25.77,25.77,8800,22.4918586186098,22.5436632833744,22.2501035163752,22.2501035163752,10192.1323571866,0.0,1.0
2007-02-01,26.2297,26.36,26.18,26.35,11900,22.6470135895797,22.7595160532267,22.604102058933,22.7508819424326,13782.5426193773,0.0,1.0
2007-02-02,25.81,26.02,25.63,26.02,9900,22.2846399595516,22.4659562862275,22.129225965258,22.4659562862275,11466.148901835,0.0,1.0
2007-02-05,25.91,25.97,25.9,25.93,2500,22.3709810674925,22.4227857322571,22.3623469566984,22.3882492890807,2895.49214692802,0.0,1.0
2007-02-06,26.1,26.23,26.06,26.23,9200,22.5350291725803,22.6472726129035,22.5004927294039,22.6472726129035,10655.4111006951,0.0,1.0
2007-02-07,26.02,26.25,26.02,26.13,6000,22.4659562862275,22.6645408344917,22.4659562862275,22.5609315049626,6949.18115262726,0.0,1.0
2007-02-08,26.38,26.4,26.1503,26.16,50200,22.7767842748149,22.794052496403,22.5784587498746,22.5868338373448,58141.4823103145,0.0,1.0
2007-02-09,26.61,26.69,26.42,26.6,10400,22.975368823079,23.0444417094317,22.8113207179912,22.9667347122849,12045.2473312205,0.0,1.0
2007-02-12,26.42,26.53,26.27,26.48,31500,22.8113207179912,22.9062959367262,22.6818090560798,22.8631253827558,36483.2010512931,0.0,1.0
2007-02-13,26.56,26.64,26.44,26.64,21700,22.9321982691085,23.0012711554613,22.8285889395794,23.0012711554613,25132.8718353352,0.0,1.0
2007-02-14,26.7,26.8399,26.61,26.68,21100,23.0530758202258,23.1738670302352,22.975368823079,23.0358075986376,24437.9537200725,0.0,1.0
2007-02-15,26.75,26.75,26.5,26.66,8700,23.0962463741963,23.0962463741963,22.880393604344,23.0185393770494,10076.3126713095,0.0,1.0
2007-02-16,26.71,26.71,26.4601,26.52,5100,23.0617099310199,23.0617099310199,22.8459435022755,22.8976618259322,5906.80397973316,0.0,1.0
2007-02-20,26.24,26.51,26.0,26.4501,32600,22.6559067236976,22.8890277151381,22.4486880646394,22.8373093914814,37757.2175959413,0.0,1.0
2007-02-21,27.07,27.23,26.33,26.33,19400,23.3725379196072,23.5106836923127,22.7336137208444,22.7336137208444,22469.0190601614,0.0,1.0
2007-02-22,27.05,27.19,27.0,27.11,23700,23.355269698019,23.4761472491363,23.3120991440486,23.4070743627836,27449.2655528776,0.0,1.0
2007-02-23,27.37,27.53,27.27,27.37,38800,23.63156124343,23.7697070161355,23.5452201354891,23.63156124343,44938.0381203228,0.0,1.0
2007-02-26,27.52,27.58,27.35,27.5,27300,23.7610729053414,23.8128775701059,23.6142930218418,23.7438046837532,31618.7742444539,0.0,1.0
2007-02-27,26.45,27.59,26.25,27.15,21800,22.8372230503735,23.8215116809,22.6645408344917,23.44161080596,25248.6915212123,0.0,1.0
2007-02-28,26.79,26.83,26.37,26.73,16600,23.1307828173726,23.165319260549,22.7681501640208,23.0789781526081,19226.0678556021,0.0,1.0
2007-03-01,26.39,26.754,26.24,26.74,16200,22.785418385609,23.0997000185139,22.6559067236976,23.0876122634022,18762.7891120935,0.0,1.0
2007-03-02,25.44,25.94,25.246,25.65,33700,21.9651778601702,22.3968833998748,21.7976761107648,22.1464941868461,39031.2341405897,0.0,1.0
2007-03-05,25.082,25.38,24.0,24.94,14200,21.6560766937417,21.9133731954057,20.721865905821,21.5334723204656,16446.3953945512,0.0,1.0
2007-03-06,25.56,25.56,25.33,25.42,13200,22.0687871896993,22.0687871896993,21.8702026414352,21.947909638582,15288.1985357799,0.0,1.0
2007-03-07,25.62,25.74,25.47,25.47,8600,22.1205918544639,22.224201183993,21.9910801925525,21.9910801925525,9960.49298543237,0.0,1.0
2007-03-08,25.65,25.83,25.65,25.78,16500,22.1464941868461,22.3019081811398,22.1464941868461,22.2587376271693,19110.248169725,0.0,1.0
2007-03-09,25.546,25.67,25.546,25.64,1700,22.0566994345876,22.1637624084343,22.0566994345876,22.137860076052,1968.93465991105,0.0,1.0
2007-03-12,25.7,25.7999,25.5101,25.52,5800,22.1896647408166,22.2759195076496,22.0257029768368,22.0342507465229,6717.541780873,0.0,1.0
2007-03-13,25.34,25.72,25.311,25.72,6900,21.8788367522293,22.2069329624048,21.8537978309264,22.2069329624048,7991.55832552132,0.0,1.0
2007-03-14,25.32,25.42,25.166,25.42,2300,21.8615685306411,21.947909638582,21.7286032244121,21.947909638582,2663.85277517378,0.0,1.0
2007-03-15,25.53,25.62,25.48,25.5,6700,22.042884857317,22.1205918544639,21.9997143033466,22.0169825249348,7759.9189537671,0.0,1.0
2007-03-16,25.8,25.84,25.69,25.81,6400,22.2760058487575,22.3105422919339,22.1810306300225,22.2846399595516,7412.45989613573,0.0,1.0
2007-03-19,25.8,25.87,25.8,25.82,1700,22.2760058487575,22.3364446243162,22.2760058487575,22.2932740703457,1968.93465991105,0.0,1.0
2007-03-20,26.06,26.15,26.016,26.1,4200,22.5004927294039,22.5781997265507,22.4625026419099,22.5350291725803,4864.42680683907,0.0,1.0
2007-03-21,26.17,26.2,25.98,26.17,4900,22.5954679481389,22.6213702805212,22.4314198430512,22.5954679481389,5675.16460797892,0.0,1.0
2007-03-22,26.24,26.39,26.22,26.28,11500,22.6559067236976,22.785418385609,22.6386385021094,22.6904431668739,13319.2638758689,0.0,1.0
2007-03-23,25.95,26.25,25.91,26.23,19500,22.4055175106689,22.6645408344917,22.3709810674925,22.6472726129035,22584.8387460385,0.0,1.0
2007-03-26,26.25,26.25,26.17,26.21,7800,22.6645408344917,22.6645408344917,22.5954679481389,22.6300043913153,9033.9354984154,0.0,1.0
2007-03-27,26.18,26.28,26.15,26.24,11500,22.604102058933,22.6904431668739,22.5781997265507,22.6559067236976,13319.2638758689,0.0,1.0
2007-03-28,26.33,26.396,26.22,26.37,15900,22.7336137208444,22.7905988520854,22.6386385021094,22.7681501640208,18415.3300544622,0.0,1.0
2007-03-29,26.13,26.15,25.93,26.09,10300,22.5609315049626,22.5781997265507,22.3882492890807,22.5263950617862,11929.4276453434,0.0,1.0
2007-03-30,26.21,26.35,26.15,26.22,20100,22.6300043913153,22.7508819424326,22.5781997265507,22.6386385021094,23279.7568613013,0.0,1.0
2007-04-02,26.26,26.26,25.89,25.99,11400,22.6731749452858,22.6731749452858,22.3537128459044,22.4400539538453,13203.4441899917,0.0,1.0
2007-04-03,26.2301,26.36,26.2,26.2,15600,22.6473589540114,22.7595160532267,22.6213702805212,22.6213702805212,18067.8709968309,0.0,1.0
2007-04-04,26.66,26.66,26.45,26.45,12900,23.0185393770494,23.0185393770494,22.8372230503735,22.8372230503735,14940.7394781486,0.0,1.0
2007-04-05,26.7,26.74,26.62,26.696,6400,23.0530758202258,23.0876122634022,22.9840029338731,23.0496221759082,7412.45989613573,0.0,1.0
2007-04-09,26.67,26.86,26.6,26.74,11400,23.0271734878435,23.1912215929313,22.9667347122849,23.0876122634022,13203.4441899918,0.0,1.0
2007-04-10,26.92,26.99,26.848,26.99,7100,23.2430262576958,23.3034650332545,23.1808606599784,23.3034650332545,8223.19769727558,0.0,1.0
2007-04-11,26.85,27.0,26.72,26.95,6700,23.1825874821372,23.3120991440486,23.070344041814,23.2689285900781,7759.91895376708,0.0,1.0
2007-04-12,26.82,26.88,26.61,26.88,11300,23.1566851497549,23.2084898145195,22.975368823079,23.2084898145195,13087.6245041146,0.0,1.0
2007-04-13,27.15,27.6,26.94,27.03,25200,23.44161080596,23.8301457916941,23.260294479284,23.3380014764309,29186.5608410344,0.0,1.0
2007-04-16,27.29,27.37,27.03,27.2,39400,23.5624883570772,23.63156124343,23.3380014764309,23.4847813599304,45632.9562355856,0.0,1.0
2007-04-17,27.16,27.28,27.14,27.27,4500,23.450244916754,23.5538542462832,23.4329766951659,23.5452201354891,5211.88586447044,0.0,1.0
2007-04-18,27.25,27.28,27.15,27.26,5200,23.5279519139009,23.5538542462832,23.44161080596,23.536586024695,6022.62366561027,0.0,1.0
2007-04-19,26.89,26.97,26.01,26.85,9900,23.2171239253136,23.2861968116663,22.4573221754335,23.1825874821372,11466.1489018349,0.0,1.0
2007-04-20,27.31,27.4,27.2701,27.31,17000,23.5797565786654,23.6574635758123,23.545306476597,23.5797565786654,19689.3465991105,0.0,1.0
2007-04-23,27.26,27.38,27.23,27.28,6800,23.536586024695,23.6401953542241,23.5106836923127,23.5538542462832,7875.7386396442,0.0,1.0
2007-04-24,27.04,27.3,27.01,27.3,8600,23.3466355872249,23.5711224678713,23.3207332548427,23.5711224678713,9960.4929854324,0.0,1.0
2007-04-25,27.08,27.13,26.95,27.13,7300,23.3811720304013,23.4243425843718,23.2689285900781,23.4243425843718,8454.83706902981,0.0,1.0
2007-04-26,26.53,26.61,26.43,26.59,13500,22.9062959367262,22.975368823079,22.8199548287853,22.9581006014908,15635.6575934113,0.0,1.0
2007-04-27,26.85,26.86,26.59,26.73,4300,23.1825874821372,23.1912215929313,22.9581006014908,23.0789781526081,4980.24649271619,0.0,1.0
2007-04-30,26.74,26.81,26.72,26.72,800,23.0876122634022,23.1480510389608,23.070344041814,23.070344041814,926.557487016965,0.0,1.0
2007-05-01,26.476,26.5799,26.39,26.54,10400,22.8596717384381,22.9493801495888,22.785418385609,22.9149300475203,12045.2473312206,0.0,1.0
2007-05-02,26.42,26.45,26.29,26.29,6400,22.8113207179912,22.8372230503735,22.699077277668,22.699077277668,7412.45989613574,0.0,1.0
2007-05-03,26.74,26.8199,26.47,26.47,1700,23.0876122634022,23.156598808647,22.8544912719617,22.8544912719617,1968.93465991105,0.0,1.0
2007-05-04,27.05,27.18,26.96,27.1,9600,23.355269698019,23.4675131383422,23.2775627008722,23.3984402519895,11118.6898442036,0.0,1.0
2007-05-07,27.09,27.11,27.02,27.02,4300,23.3898061411954,23.4070743627836,23.3293673656368,23.3293673656368,4980.24649271619,0.0,1.0
2007-05-08,26.93,27.02,26.8499,27.02,10700,23.2516603684899,23.3293673656368,23.1825011410293,23.3293673656368,12392.7063888519,0.0,1.0
2007-05-09,26.72,26.9,26.55,26.81,25400,23.070344041814,23.2257580361076,22.9235641583144,23.1480510389608,29418.2002127886,0.0,1.0
2007-05-10,26.11,26.49,26.08,26.42,45300,22.5436632833744,22.8717594935499,22.5177609509921,22.8113207179912,52466.3177023356,0.0,1.0
2007-05-11,26.43,26.49,26.28,26.3,8400,22.8199548287853,22.8717594935499,22.6904431668739,22.7077113884621,9728.85361367815,0.0,1.0
2007-05-14,26.3099,26.39,26.25,26.3,6600,22.7162591581483,22.785418385609,22.6645408344917,22.7077113884621,7644.09926788996,0.0,1.0
2007-05-15,26.381,26.5,26.28,26.28,10400,22.7776476858943,22.880393604344,22.6904431668739,22.6904431668739,12045.2473312205,0.0,1.0
2007-05-16,25.96,26.28,25.88,26.28,12900,22.414151621463,22.6904431668739,22.3450787351103,22.6904431668739,14940.7394781486,0.0,1.0
2007-05-17,25.81,25.82,25.67,25.8,14200,22.2846399595516,22.2932740703457,22.1637624084343,22.2760058487575,16446.3953945511,0.0,1.0
2007-05-18,25.94,26.06,25.82,25.84,3400,22.3968833998748,22.5004927294039,22.2932740703457,22.3105422919339,3937.86931982211,0.0,1.0
2007-05-21,26.04,26.08,25.78,25.78,8500,22.4832245078157,22.5177609509921,22.2587376271693,22.2587376271693,9844.67329955528,0.0,1.0
2007-05-22,25.92,26.0899,25.86,26.0,9000,22.3796151782866,22.5263087206783,22.3278105135221,22.4486880646394,10423.7717289409,0.0,1.0
2007-05-23,25.98,26.1,25.98,26.01,2400,22.4314198430512,22.5350291725803,22.4314198430512,22.4573221754335,2779.67246105089,0.0,1.0
2007-05-24,25.65,25.96,25.6201,25.96,8300,22.1464941868461,22.414151621463,22.1206781955718,22.414151621463,9613.03392780104,0.0,1.0
2007-05-25,25.75,25.7999,25.7,25.75,1700,22.2328352947871,22.2759195076496,22.1896647408166,22.2328352947871,1968.93465991105,0.0,1.0
2007-05-29,25.92,25.98,25.92,25.98,700,22.3796151782866,22.4314198430512,22.3796151782866,22.4314198430512,810.737801139846,0.0,1.0
2007-05-30,25.77,25.82,25.75,25.75,2700,22.2501035163752,22.2932740703457,22.2328352947871,22.2328352947871,3127.13151868227,0.0,1.0
2007-05-31,26.11,26.17,26.051,26.17,4700,22.5436632833744,22.5954679481389,22.4927220296892,22.5954679481389,5443.52523622467,0.0,1.0
2007-06-01,26.58,26.59,26.35,26.43,5600,22.9494664906967,22.9581006014908,22.7508819424326,22.8199548287853,6485.90240911876,0.0,1.0
2007-06-04,26.549,26.64,26.549,26.57,2500,22.922700747235,23.0012711554613,22.922700747235,22.9408323799026,2895.49214692802,0.0,1.0
2007-06-05,26.57,26.6,26.51,26.55,2800,22.9408323799026,22.9667347122849,22.8890277151381,22.9235641583144,3242.95120455938,0.0,1.0
2007-06-06,26.5,26.54,26.34,26.51,10300,22.880393604344,22.9149300475203,22.7422478316385,22.8890277151381,11929.4276453434,0.0,1.0
2007-06-07,26.03,26.4599,26.03,26.42,21200,22.4745903970216,22.8457708200597,22.4745903970216,22.8113207179912,24553.7734059496,0.0,1.0
2007-06-08,25.59,25.95,25.39,25.87,19700,22.0946895220816,22.4055175106689,21.9220073061997,22.3364446243162,22816.4781177928,0.0,1.0
2007-06-11,25.8,25.89,25.65,25.769,2600,22.2760058487575,22.3537128459044,22.1464941868461,22.2492401052958,3011.31183280514,0.0,1.0
2007-06-12,25.51,25.6101,25.51,25.55,3000,22.0256166357289,22.1120440847777,22.0256166357289,22.0601530789052,3474.59057631361,0.0,1.0
2007-06-13,25.6,25.73,25.53,25.53,10800,22.1033236328757,22.2155670731989,22.042884857317,22.042884857317,12508.526074729,0.0,1.0
2007-06-14,25.76,25.7962,25.68,25.68,5800,22.2414694055812,22.2727248866558,22.1723965192284,22.1723965192284,6717.54178087299,0.0,1.0
2007-06-15,25.9,25.9,25.71,25.72,2000,22.3623469566984,22.3623469566984,22.1982988516107,22.2069329624048,2316.39371754242,0.0,1.0
2007-06-18,25.92,26.01,25.85,26.01,10100,22.3796151782866,22.4573221754335,22.319176402728,22.4573221754335,11697.7882735892,0.0,1.0
2007-06-19,26.0701,26.13,25.92,25.92,3600,22.509213181306,22.5609315049626,22.3796151782866,22.3796151782866,4169.50869157634,0.0,1.0
2007-06-20,26.0,26.0,25.8,25.98,7400,22.4486880646394,22.4486880646394,22.2760058487575,22.4314198430512,8570.65675490692,0.0,1.0
2007-06-21,25.724,25.83,25.54,25.82,9200,22.2103866067224,22.3019081811398,22.0515189681111,22.2932740703457,10655.4111006951,0.0,1.0
2007-06-22,25.7301,25.81,25.7,25.81,5300,22.2156534143068,22.2846399595516,22.1896647408166,22.2846399595516,6138.4433514874,0.0,1.0
2007-06-25,25.53,25.65,25.45,25.45,14900,22.042884857317,22.1464941868461,21.9738119709643,21.9738119709643,17257.133195691,0.0,1.0
2007-06-26,25.06,25.35,25.0,25.35,20800,21.6370816499947,21.8874708630234,21.5852769852302,21.8874708630234,24090.4946624411,0.0,1.0
2007-06-27,25.12,25.14,25.04,25.12,3800,21.6888863147593,21.7061545363474,21.6198134284065,21.6888863147593,4401.14806333058,0.0,1.0
2007-06-28,25.37,25.4,25.32,25.35,4400,21.9047390846116,21.9306414169938,21.8615685306411,21.8874708630234,5096.0661785933,0.0,1.0
2007-06-29,25.32,25.49,25.29,25.49,22100,21.8615685306411,22.0083484141407,21.8356661982588,22.0083484141407,25596.1505788437,0.0,1.0
2007-07-02,25.71,25.71,25.64,25.6501,4100,22.1982988516107,22.1982988516107,22.137860076052,22.1465805279541,4748.60712096195,0.0,1.0
2007-07-03,25.57,25.63,25.54,25.63,2400,22.0774213004934,22.129225965258,22.0515189681111,22.129225965258,2779.6724610509,0.0,1.0
2007-07-05,25.3899,25.53,25.25,25.5,29600,21.9219209650918,22.042884857317,21.8011297550825,22.0169825249348,34282.6270196277,0.0,1.0
2007-07-06,25.62,25.66,25.57,25.57,15300,22.1205918544639,22.1551282976402,22.0774213004934,22.0774213004934,17720.4119391994,0.0,1.0
2007-07-09,25.85,25.93,25.8,25.89,15600,22.319176402728,22.3882492890807,22.2760058487575,22.3537128459044,18067.8709968308,0.0,1.0
2007-07-10,26.0,26.01,25.93,25.95,21300,22.4486880646394,22.4573221754335,22.3882492890807,22.4055175106689,24669.5930918267,0.0,1.0
2007-07-11,25.93,26.01,25.88,26.01,11400,22.3882492890807,22.4573221754335,22.3450787351103,22.4573221754335,13203.4441899918,0.0,1.0
2007-07-12,26.146,26.24,26.1,26.1,15800,22.5747460822331,22.6559067236976,22.5350291725803,22.5350291725803,18299.5103685851,0.0,1.0
2007-07-13,26.15,26.2,26.0,26.2,14200,22.5781997265507,22.6213702805212,22.4486880646394,22.6213702805212,16446.3953945512,0.0,1.0
2007-07-16,25.99,26.17,25.98,26.1,13300,22.4400539538453,22.5954679481389,22.4314198430512,22.5350291725803,15404.018221657,0.0,1.0
2007-07-17,26.0,26.12,26.0,26.12,12900,22.4486880646394,22.5522973941685,22.4486880646394,22.5522973941685,14940.7394781485,0.0,1.0
2007-07-18,26.4,26.42,26.04,26.04,10100,22.794052496403,22.8113207179912,22.4832245078157,22.4832245078157,11697.7882735892,0.0,1.0
2007-07-19,26.5,26.55,26.43,26.47,16100,22.880393604344,22.9235641583144,22.8199548287853,22.8544912719617,18646.9694262164,0.0,1.0
2007-07-20,26.76,26.85,26.68,26.68,34100,23.1048804849904,23.1825874821372,23.0358075986376,23.0358075986376,39494.5128840981,0.0,1.0
2007-07-23,26.65,26.73,26.62,26.73,6700,23.0099052662553,23.0789781526081,22.9840029338731,23.0789781526081,7759.9189537671,0.0,1.0
2007-07-24,26.7,26.88,26.7,26.8,12100,23.0530758202258,23.2084898145195,23.0530758202258,23.1394169281667,14014.1819911316,0.0,1.0
2007-07-25,26.39,26.49,26.29,26.49,9600,22.785418385609,22.8717594935499,22.699077277668,22.8717594935499,11118.6898442036,0.0,1.0
2007-07-26,25.66,26.1701,25.5,26.08,13300,22.1551282976402,22.5955542892469,22.0169825249348,22.5177609509921,15404.0182216571,0.0,1.0
2007-07-27,25.75,25.82,25.63,25.76,13600,22.2328352947871,22.2932740703457,22.129225965258,22.2414694055812,15751.4772792884,0.0,1.0
2007-07-30,25.96,25.99,25.74,25.82,1300,22.414151621463,22.4400539538453,22.224201183993,22.2932740703457,1505.65591640257,0.0,1.0
2007-07-31,25.99,26.0799,25.99,25.99,18700,22.4400539538453,22.5176746098842,22.4400539538453,22.4400539538453,21658.2812590215,0.0,1.0
2007-08-01,25.91,26.035,25.91,25.99,3900,22.3709810674925,22.4789074524187,22.3709810674925,22.4400539538453,4516.96774920771,0.0,1.0
2007-08-02,26.05,26.08,25.94,26.07,8300,22.4918586186098,22.5177609509921,22.3968833998748,22.509126840198,9613.03392780103,0.0,1.0
2007-08-03,26.378,26.39,26.13,26.15,7300,22.775057452656,22.785418385609,22.5609315049626,22.5781997265507,8454.83706902983,0.0,1.0
2007-08-06,26.23,26.3,26.0701,26.3,10600,22.6472726129035,22.7077113884621,22.509213181306,22.7077113884621,12276.8867029748,0.0,1.0
2007-08-07,26.2,26.24,26.08,26.08,4500,22.6213702805212,22.6559067236976,22.5177609509921,22.5177609509921,5211.88586447043,0.0,1.0
2007-08-08,26.29,26.45,26.29,26.34,5600,22.699077277668,22.8372230503735,22.699077277668,22.7422478316385,6485.90240911877,0.0,1.0
2007-08-09,25.75,25.87,25.7201,25.82,4300,22.2328352947871,22.3364446243162,22.2070193035127,22.2932740703457,4980.24649271618,0.0,1.0
2007-08-10,26.2099,26.31,25.88,25.91,10000,22.6299180502074,22.7163454992562,22.3450787351103,22.3709810674925,11581.968587712,0.0,1.0
2007-08-13,26.04,26.19,26.0,26.19,11700,22.4832245078157,22.6127361697271,22.4486880646394,22.6127361697271,13550.9032476231,0.0,1.0
2007-08-14,25.97,26.13,25.97,26.13,6200,22.4227857322571,22.5609315049626,22.4227857322571,22.5609315049626,7180.82052438148,0.0,1.0
2007-08-15,25.9899,26.08,25.78,25.85,5900,22.4399676127373,22.5177609509921,22.2587376271693,22.319176402728,6833.36146675013,0.0,1.0
2007-08-16,25.04,25.76,24.59,25.7,43600,21.6198134284065,22.2414694055812,21.2312784426724,22.1896647408166,50497.3830424247,0.0,1.0
2007-08-17,25.35,25.49,25.17,25.49,3900,21.8874708630234,22.0083484141407,21.7320568687297,22.0083484141407,4516.9677492077,0.0,1.0
2007-08-20,25.24,25.39,25.2,25.29,22700,21.7924956442884,21.9220073061997,21.757959201112,21.8356661982588,26291.0686941064,0.0,1.0
2007-08-21,25.19,25.29,25.1,25.29,4900,21.7493250903179,21.8356661982588,21.6716180931711,21.8356661982588,5675.16460797892,0.0,1.0
2007-08-22,25.31,25.4099,25.31,25.4,13100,21.852934419847,21.93918918668,21.852934419847,21.9306414169938,15172.3788499028,0.0,1.0
2007-08-23,25.34,25.6,25.29,25.6,14400,21.8788367522293,22.1033236328757,21.8356661982588,22.1033236328757,16678.0347663054,0.0,1.0
2007-08-24,25.7399,25.74,25.36,25.43,17600,22.224114842885,22.224201183993,21.8961049738175,21.9565437493761,20384.2647143733,0.0,1.0
2007-08-27,25.53,25.6,25.5201,25.57,14200,22.042884857317,22.1033236328757,22.0343370876309,22.0774213004934,16446.3953945512,0.0,1.0
2007-08-28,25.44,25.55,25.42,25.55,27700,21.9651778601702,22.0601530789052,21.947909638582,22.0601530789052,32082.0529879624,0.0,1.0
2007-08-29,25.57,25.6099,25.52,25.58,6100,22.0774213004934,22.1118714025618,22.0342507465229,22.0860554112875,7065.00083850437,0.0,1.0
2007-08-30,25.5,25.61,25.39,25.39,2800,22.0169825249348,22.1119577436698,21.9220073061997,21.9220073061997,3242.95120455937,0.0,1.0
2007-08-31,25.82,25.9,25.7801,25.81,2200,22.2932740703457,22.3623469566984,22.2588239682773,22.2846399595516,2548.03308929666,0.0,1.0
2007-09-04,26.25,26.27,25.87,25.87,11000,22.6645408344917,22.6818090560798,22.3364446243162,22.3364446243162,12740.1654464833,0.0,1.0
2007-09-05,26.2195,26.2195,26.04,26.07,2800,22.6382067965697,22.6382067965697,22.4832245078157,22.509126840198,3242.95120455938,0.0,1.0
2007-09-06,26.67,26.76,26.3701,26.3701,11800,23.0271734878435,23.1048804849904,22.7682365051287,22.7682365051287,13666.7229335003,0.0,1.0
2007-09-07,26.9,27.1068,26.8201,27.0,7000,23.2257580361076,23.4043114473295,23.1567714908629,23.3120991440486,8107.37801139847,0.0,1.0
2007-09-10,26.91,27.07,26.79,27.04,16600,23.2343921469017,23.3725379196072,23.1307828173726,23.3466355872249,19226.0678556021,0.0,1.0
2007-09-11,27.25,27.37,27.01,27.05,39100,23.5279519139009,23.63156124343,23.3207332548427,23.355269698019,45285.4971779541,0.0,1.0
2007-09-12,27.29,27.31,27.02,27.22,58200,23.5624883570772,23.5797565786654,23.3293673656368,23.5020495815186,67407.0571804844,0.0,1.0
2007-09-13,27.16,27.24,27.0,27.05,45900,23.450244916754,23.5193178031068,23.3120991440486,23.355269698019,53161.2358175985,0.0,1.0
2007-09-14,27.4,27.45,27.1,27.32,18200,23.6574635758123,23.7006341297827,23.3984402519895,23.5883906894595,21079.1828296359,0.0,1.0
2007-09-17,27.53,27.53,27.343,27.36,21000,23.7697070161355,23.7697070161355,23.6082491442859,23.6229271326359,24322.1340341953,0.0,1.0
2007-09-18,27.7301,27.85,27.35,27.56,25000,23.9424755731252,24.0459985615464,23.6142930218418,23.7956093485177,28954.9214692802,0.0,1.0
2007-09-19,27.73,27.8099,27.612,27.7599,33300,23.9423892320173,24.0113757772621,23.840506724647,23.9682052232916,38567.9553970812,0.0,1.0
2007-09-20,28.27,28.34,28.11,28.16,57900,24.4086312148983,24.4690699904569,24.2704854421928,24.3136559961633,67059.5981228528,0.0,1.0
2007-09-21,28.18,28.4,27.99,28.35,32500,24.3309242177514,24.5208746552215,24.1668761126637,24.477704101251,37641.3979100643,0.0,1.0
2007-09-24,28.14,28.29,28.0,28.2,16800,24.2963877745751,24.4258994364864,24.1755102234578,24.3481924393396,19457.7072273563,0.0,1.0
2007-09-25,28.145,28.19,27.89,27.89,30200,24.3007048299721,24.3395583285455,24.0805350047228,24.0805350047228,34977.5451348905,0.0,1.0
2007-09-26,28.04,28.33,27.94,28.21,20500,24.2100466666341,24.4604358796628,24.1237055586932,24.3568265501337,23743.0356048098,0.0,1.0
2007-09-27,28.26,28.31,28.0501,28.3,16600,24.3999971041042,24.4431676580746,24.2187671185362,24.4345335472805,19226.067855602,0.0,1.0
2007-09-28,28.61,28.7,28.5,28.5,10900,24.7021909818974,24.7798979790442,24.6072157631624,24.6072157631624,12624.3457606062,0.0,1.0
2007-10-01,28.72,28.75,28.5,28.62,21800,24.7971662006324,24.8230685330147,24.6072157631624,24.7108250926915,25248.6915212123,0.0,1.0
2007-10-02,28.04,28.2,27.79,28.16,29900,24.2100466666341,24.3481924393396,23.9941938967818,24.3136559961633,34630.0860772592,0.0,1.0
2007-10-03,27.964,28.15,27.9,28.08,30300,24.144427424599,24.3050218853692,24.0891691155169,24.2445831098105,35093.3648207676,0.0,1.0
2007-10-04,28.3,28.3,27.6901,27.77,17200,24.4345335472805,24.4345335472805,23.9079391299489,23.9769256751937,19920.9859708648,0.0,1.0
2007-10-05,28.44,28.46,28.21,28.21,14400,24.5554110983978,24.572679319986,24.3568265501337,24.3568265501337,16678.0347663054,0.0,1.0
2007-10-08,28.15,28.23,28.06,28.23,12900,24.3050218853692,24.3740947717219,24.2273148882223,24.3740947717219,14940.7394781485,0.0,1.0
2007-10-09,28.38,28.4699,28.19,28.19,7600,24.5036064336333,24.5812270896722,24.3395583285455,24.3395583285455,8802.29612666117,0.0,1.0
2007-10-10,28.49,28.64,28.41,28.51,24500,24.5985816523683,24.7280933142797,24.5295087660156,24.6158498739565,28375.8230398946,0.0,1.0
2007-10-11,28.75,28.982,28.6299,28.69,28800,24.8230685330147,25.0233799034376,24.7193728623776,24.7712638682501,33356.0695326107,0.0,1.0
2007-10-12,28.81,28.8599,28.7075,28.81,12000,24.8748731977792,24.9179574106418,24.7863735621398,24.8748731977792,13898.3623052545,0.0,1.0
2007-10-15,29.12,29.21,29.02,29.1,10100,25.1425306323961,25.2202376295429,25.0561895244552,25.1252624108079,11697.7882735892,0.0,1.0
2007-10-16,29.04,29.1,28.85,29.0,13000,25.0734577460434,25.1252624108079,24.9094096409556,25.038921302867,15056.5591640257,0.0,1.0
2007-10-17,28.88,29.28,28.8,29.28,17600,24.9353119733379,25.2806764051016,24.8662390869851,25.2806764051016,20384.2647143732,0.0,1.0
2007-10-18,29.3,29.3,29.12,29.22,20000,25.2979446266897,25.2979446266897,25.1425306323961,25.228871740337,23163.9371754242,0.0,1.0
2007-10-19,29.18,29.37,28.85,29.36,43700,25.1943352971606,25.3583834022484,24.9094096409556,25.3497492914543,50613.2027283018,0.0,1.0
2007-10-22,28.77,28.84,28.46,28.46,41900,24.8403367546029,24.9007755301615,24.572679319986,24.572679319986,48528.4483825135,0.0,1.0
2007-10-23,29.0,29.04,28.8101,28.95,10500,25.038921302867,25.0734577460434,24.8749595388872,24.9957507488965,12161.0670170977,0.0,1.0
2007-10-24,29.08,29.08,28.84,28.9,17900,25.1079941892197,25.1079941892197,24.9007755301615,24.9525801949261,20731.7237720046,0.0,1.0
2007-10-25,29.37,29.37,29.22,29.24,22100,25.3583834022484,25.3583834022484,25.228871740337,25.2461399619252,25596.1505788437,0.0,1.0
2007-10-26,29.9644,29.98,29.68,29.73,13200,25.8715949478492,25.885064160688,25.6260408368652,25.6692113908357,15288.1985357799,0.0,1.0
2007-10-29,30.22,30.25,29.98,30.22,22700,26.0922828197462,26.1181851521285,25.885064160688,26.0922828197462,26291.0686941064,0.0,1.0
2007-10-30,29.87,29.97,29.816,29.87,24200,25.790088941953,25.8764300498939,25.7434647436649,25.790088941953,28028.3639822632,0.0,1.0
2007-10-31,30.2901,30.44,29.7,30.13,46200,26.1528079364128,26.2822332572162,25.6433090584534,26.0145758225994,53508.6948752298,0.0,1.0
2007-11-01,30.11,30.18,29.7801,30.0,39400,25.9973076010112,26.0577463765698,25.7124682859141,25.9023323822762,45632.9562355856,0.0,1.0
2007-11-02,30.79,30.8173,30.08,30.25,18100,26.5844271350095,26.6079982574773,25.9714052686289,26.1181851521285,20963.3631437588,0.0,1.0
2007-11-05,30.7918,30.98,30.63,30.65,22800,26.5859812749524,26.7484752400972,26.446281362304,26.4635495838922,26406.8883799835,0.0,1.0
2007-11-06,31.59,36.58,31.35,33.56,49000,27.2751559985368,31.5835772847888,27.0679373394786,28.976075824973,56751.6460797892,0.0,1.0
2007-11-07,31.83,32.15,31.75,31.96,72300,27.482374657595,27.758666203006,27.4133017712423,27.5946180979182,83737.6328891584,0.0,1.0
2007-11-08,31.9,32.44,31.58,32.23,78200,27.5428134331537,28.0090554160347,27.2665218877427,27.8277390893587,90570.9943559083,0.0,1.0
2007-11-09,31.87,32.02,31.72,31.94,43600,27.5169111007714,27.6464227626828,27.38739943886,27.5773498763301,50497.3830424246,0.0,1.0
2007-11-12,30.25,33.46,30.25,33.46,52000,26.1181851521285,28.889734717032,26.1181851521285,28.889734717032,60226.2366561027,0.0,1.0
2007-11-13,30.55,31.02,30.28,31.02,40500,26.3772084759513,26.7830116832736,26.1440874845108,26.7830116832736,46906.9727802338,0.0,1.0
2007-11-14,31.05,31.43,30.9601,31.43,22100,26.8089140156559,27.1370102258314,26.731293359617,27.1370102258314,25596.1505788436,0.0,1.0
2007-11-15,30.1199,30.52,29.89,30.34,49500,26.0058553706974,26.351306143569,25.8073571635412,26.1958921492753,57330.7445091746,0.0,1.0
2007-11-16,30.11,30.472,30.02,30.27,25200,25.9973076010112,26.3098624117573,25.9196006038644,26.1354533737167,29186.5608410344,0.0,1.0
2007-11-19,29.91,30.2,29.6,30.2,24300,25.8246253851294,26.075014598158,25.5569679505125,26.075014598158,28144.1836681403,0.0,1.0
2007-11-20,30.7,30.7,30.24,30.26,26900,26.5067201378626,26.5067201378626,26.1095510413344,26.1268192629226,31155.4955009455,0.0,1.0
2007-11-21,30.52,30.67,30.324,30.63,24500,26.351306143569,26.4808178054804,26.1820775720048,26.446281362304,28375.8230398945,0.0,1.0
2007-11-23,31.37,31.42,31.01,31.03,10500,27.0852055610668,27.1283761150373,26.7743775724795,26.7916457940677,12161.0670170977,0.0,1.0
2007-11-26,31.28,31.57,31.1701,31.35,18300,27.00749856392,27.2578877769486,26.9126096862929,27.0679373394786,21195.0025155131,0.0,1.0
2007-11-27,30.8,30.98,30.6901,30.93,16200,26.5930612458036,26.7484752400972,26.4981723681765,26.7053046861268,18762.7891120935,0.0,1.0
2007-11-28,30.66,30.7096,30.2701,30.66,39900,26.4721836946863,26.515008884225,26.1355397148246,26.4721836946863,46212.0546649711,0.0,1.0
2007-11-29,30.22,30.53,30.196,30.39,16100,26.0922828197462,26.3599402543631,26.0715609538404,26.2390627032458,18646.9694262164,0.0,1.0
2007-11-30,29.75,29.97,29.56,29.97,34500,25.6864796124239,25.8764300498939,25.5224315073361,25.8764300498939,39957.7916276066,0.0,1.0
2007-12-03,30.09,30.09,29.75,29.75,14700,25.980039379423,25.980039379423,25.6864796124239,25.6864796124239,17025.4938239368,0.0,1.0
2007-12-04,30.5,30.61,30.25,30.36,25100,26.3340379219808,26.4290131407158,26.1181851521285,26.2131603708635,29070.7411551573,0.0,1.0
2007-12-05,30.23,30.36,30.05,30.3,45300,26.1009169305403,26.2131603708635,25.9455029362467,26.161355706099,52466.3177023357,0.0,1.0
2007-12-06,30.59,30.66,30.14,30.42,108500,26.4117449191276,26.4721836946863,26.0232099333935,26.2649650356281,125664.359176676,0.0,1.0
2007-12-07,30.32,30.42,30.1,30.18,30000,26.1786239276871,26.2649650356281,25.9886734902171,26.0577463765698,34745.9057631363,0.0,1.0
2007-12-10,30.9,30.95,30.56,30.89,22000,26.6794023537445,26.7225729077149,26.3858425867453,26.6707682429504,25480.3308929665,0.0,1.0
2007-12-11,30.43,30.98,30.42,30.82,22300,26.2735991464221,26.7484752400972,26.2649650356281,26.6103294673917,25827.789950598,0.0,1.0
2007-12-12,31.0,31.05,30.83,31.01,14700,26.7657434616854,26.8089140156559,26.6189635781858,26.7743775724795,17025.4938239367,0.0,1.0
2007-12-13,30.22,30.58,30.0401,30.42,16300,26.0922828197462,26.4031108083335,25.9369551665605,26.2649650356281,18878.6087979707,0.0,1.0
2007-12-14,30.0599,30.14,29.75,30.0,15700,25.9540507059328,26.0232099333935,25.6864796124239,25.9023323822762,18183.690682708,0.0,1.0
2007-12-17,29.19,29.5,29.17,29.48,27900,25.7210160556003,25.9941751846594,25.7033928859835,25.9765520150427,31662.8627049388,0.6,1.0
2007-12-18,29.8,29.88,29.6,29.72,11100,26.2585227289102,26.329015407377,26.082291032743,26.1880300504433,12597.0529041155,0.0,1.0
2007-12-19,29.8,29.8099,29.65,29.79,13100,26.2585227289102,26.2672461978704,26.1263489567848,26.2497111441018,14866.7921661182,0.0,1.0
2007-12-20,29.66,29.7199,29.41,29.56,14900,26.1351605415931,26.1879419345952,25.9148709213842,26.0470446935095,16909.5575019208,0.0,1.0
2007-12-21,30.04,30.18,30.0,30.09,8600,26.4700007643108,26.5933629516278,26.4347544250773,26.5140586883526,9759.87882661198,0.0,1.0
2007-12-24,30.26,30.3,30.1701,30.2,13200,26.6638556300947,26.6991019693281,26.5846394826675,26.6109861212445,14980.2791292184,0.0,1.0
2007-12-26,30.72,30.723,30.51,30.55,12900,27.0691885312792,27.0718320067217,26.8841452503037,26.9193915895371,14639.818239918,0.0,1.0
2007-12-27,30.64,30.86,30.6,30.73,15500,26.9986958528123,27.1925507185962,26.9634495135789,27.0780001160876,17590.4792805216,0.0,1.0
2007-12-28,31.11,31.14,30.9,30.99,11600,27.4128403388052,27.4392750932303,27.2277970578297,27.3071013211049,13164.4877196162,0.0,1.0
2007-12-31,30.97,31.04,30.7801,30.98,18300,27.2894781514882,27.3511592451467,27.1221461559774,27.2982897362965,20768.1142473255,0.0,1.0
2008-01-02,31.85,31.93,31.3082,31.41,41200,28.0648976146238,28.1353902930907,27.5874859497069,27.677187883056,46756.6287972574,0.0,1.0
2008-01-03,32.1,32.22,31.7,31.78,68000,28.2851872348328,28.3909262525331,27.9327238424984,28.0032165209653,77171.1349080947,0.0,1.0
2008-01-04,31.93,32.1,31.67,32.05,68600,28.1353902930907,28.2851872348328,27.9062890880733,28.241129310791,77852.0566866955,0.0,1.0
2008-01-07,31.77,31.95,31.714,31.89,42700,27.9944049361569,28.1530134627074,27.9450600612301,28.1001439538572,48458.9332437596,0.0,1.0
2008-01-08,32.6,32.66,32.18,32.18,45800,28.7257664752507,28.7786359841009,28.3556799132996,28.3556799132996,51977.0290998639,0.0,1.0
2008-01-09,32.41,32.72,32.3372,32.48,117000,28.5583463638919,28.831505492951,28.494198026487,28.6200274575504,132779.746827163,0.0,1.0
2008-01-10,33.17,33.1999,32.35,32.4,49200,29.2280268093272,29.2543734479042,28.5054768550417,28.5495347790835,55835.5858452686,0.0,1.0
2008-01-11,33.27,33.31,32.95,33.03,71100,29.3161426574108,29.3513889966442,29.0341719435433,29.1046646220102,80689.2307641991,0.0,1.0
2008-01-14,33.59,33.75,33.3701,33.5,57400,29.5981133712783,29.739098728212,29.4043466213425,29.518809108003,65141.51681948,0.0,1.0
2008-01-15,33.01,33.81,32.96,33.55,98800,29.0870414523934,29.7919682370622,29.0429835283516,29.5628670320448,112125.119542938,0.0,1.0
2008-01-16,32.44,33.1599,32.2901,32.87,69800,28.584781118317,29.2191271086707,28.4526954620397,28.9636792650764,79213.9002438972,0.0,1.0
2008-01-17,32.4,32.93,32.35,32.8,78600,28.5495347790835,29.0165487739266,28.5054768550417,28.9019981714179,89200.7529967097,0.0,1.0
2008-01-18,32.79,32.79,32.44,32.63,62500,28.8931865866095,28.8931865866095,28.584781118317,28.7522012296758,70929.3519375872,0.0,1.0
2008-01-22,32.94,33.01,31.95,31.96,196600,29.0253603587349,29.0870414523934,28.1530134627074,28.1618250475157,223115.369454874,0.0,1.0
2008-01-23,32.69,33.04,32.3101,32.48,74800,28.8050707385259,29.1134762068185,28.4703186316564,28.6200274575504,84888.2483989044,0.0,1.0
2008-01-24,33.62,33.65,33.2356,33.37,65600,29.6245481257033,29.6509828801284,29.28583080567,29.4042585054944,74447.4477936916,0.0,1.0
2008-01-25,33.66,33.95,33.43,33.88,56500,29.6597944649368,29.9153304243792,29.4571280143445,29.8536493307207,64120.1341515787,0.0,1.0
2008-01-28,34.24,34.25,33.81,33.92,114300,30.1708663838216,30.17967796863,29.7919682370622,29.8888956699541,129715.598823459,0.0,1.0
2008-01-29,34.03,34.2144,33.89,34.11,67900,29.9858231028461,30.1483087267122,29.862460915529,30.0563157813129,77057.6479449946,0.0,1.0
2008-01-30,34.35,34.53,33.75,33.77,117700,30.2677938167136,30.426402343264,29.739098728212,29.7567218978287,133574.155568864,0.0,1.0
2008-01-31,34.25,34.26,33.82,33.98,90300,30.17967796863,30.1884895534383,29.8007798218705,29.9417651788043,102478.727679426,0.0,1.0
2008-02-01,33.5,34.39,33.4201,34.24,61900,29.518809108003,30.303040155947,29.4484045453842,30.1708663838216,70248.4301589864,0.0,1.0
2008-02-04,33.44,33.53,32.87,33.02,107300,29.4659395991529,29.5452438624281,28.9636792650764,29.0958530372018,121771.51140645,0.0,1.0
2008-02-05,32.81,33.16,32.64,32.92,57100,28.9108097562263,29.2192152245188,28.7610128144842,29.0077371891182,64801.0559301795,0.0,1.0
2008-02-06,33.26,33.51,33.15,33.32,48900,29.3073310726024,29.5276206928114,29.2104036397105,29.3602005814526,55495.1249559682,0.0,1.0
2008-02-07,33.63,33.64,33.19,33.19,47100,29.6333597105117,29.6421712953201,29.2456499789439,29.2456499789439,53452.3596201657,0.0,1.0
2008-02-08,33.96,34.11,33.65,33.65,216400,29.9241420091876,30.0563157813129,29.6509828801284,29.6509828801284,245585.788148701,0.0,1.0
2008-02-11,34.4,34.4,33.88,34.16,157400,30.3118517407554,30.3118517407554,29.8536493307207,30.1003737053547,178628.479919619,0.0,1.0
2008-02-12,33.61,34.241,33.54,34.2,76400,29.615736540895,30.1717475423024,29.5540554472365,30.1356200445882,86704.0398085065,0.0,1.0
2008-02-13,33.67,33.8104,33.32,33.45,57000,29.6686060497451,29.7923207004545,29.3602005814526,29.4747511839612,64687.5689670796,0.0,1.0
2008-02-14,33.74,33.9199,33.54,33.66,63600,29.7302871434037,29.888807554106,29.5540554472365,29.6597944649368,72177.7085316886,0.0,1.0
2008-02-15,33.54,34.03,33.32,34.03,53300,29.5540554472365,29.9858231028461,29.3602005814526,29.9858231028461,60488.5513323742,0.0,1.0
2008-02-19,34.44,34.5,34.2,34.3,107900,30.3470980799888,30.3999675888389,30.1356200445882,30.2237358926718,122452.43318505,0.0,1.0
2008-02-20,35.12,35.12,34.09,34.16,88200,30.9462858469572,30.9462858469572,30.0386926116962,30.1003737053547,100095.501454323,0.0,1.0
2008-02-21,35.05,35.43,34.9501,35.16,78700,30.8846047532987,31.2194449760163,30.7965770210632,30.9815321861906,89314.2399598097,0.0,1.0
2008-02-22,35.25,35.5,34.71,35.11,62800,31.0608364494659,31.2811260696749,30.5850108698145,30.9374742621489,71269.8128268875,0.0,1.0
2008-02-25,35.07,35.33,34.75,35.33,100100,30.9022279229154,31.1313291279328,30.6202572090479,31.1313291279328,113600.45006324,0.0,1.0
2008-02-26,35.41,35.64,34.84,34.9,107000,31.2018218063996,31.4044882569919,30.6995614723232,30.7524309811733,121431.050517149,0.0,1.0
2008-02-27,36.07,36.11,35.71,36.03,97700,31.7833864037513,31.8186327429848,31.4661693506504,31.7481400645179,110876.762948836,0.0,1.0
2008-02-28,36.6373,36.65,36.0,36.13,92400,32.2832676099295,32.2944583226362,31.7217053100928,31.8362559126015,104861.953904529,0.0,1.0
2008-02-29,36.73,36.73,36.3101,36.57,87200,32.364951001103,32.364951001103,31.994952555,32.2239656441693,98960.6318233216,0.0,1.0
2008-03-03,37.17,37.4444,36.96,37.09,169600,32.7526607326708,32.9944506198122,32.5676174516953,32.682168054204,192473.889417837,0.0,1.0
2008-03-04,36.39,37.35,36.07,37.27,138400,32.0653571176188,32.9112692592213,31.7833864037513,32.8407765807544,157065.956930593,0.0,1.0
2008-03-05,37.52,37.62,36.67,36.76,156200,33.0610662009634,33.149182049047,32.3120814922529,32.3913857555281,177266.636362418,0.0,1.0
2008-03-06,36.92,37.329,36.41,37.26,92000,32.5323711124619,32.8927649311237,32.0829802872355,32.8319649959461,104408.006052128,0.0,1.0
2008-03-07,36.82,37.04,36.53,37.04,118900,32.4442552643783,32.6381101301622,32.1887193049359,32.6381101301622,134935.999126066,0.0,1.0
2008-03-10,36.4,36.6899,35.91,36.25,126700,32.0741687024272,32.3296165460215,31.6424010468176,31.9419949303018,143787.982247877,0.0,1.0
2008-03-11,36.56,36.84,36.16,36.77,79600,32.2151540593609,32.461878433995,31.8626906670266,32.4001973403365,90335.6226277111,0.0,1.0
2008-03-12,37.05,37.05,36.6401,36.89,84700,32.6469217149705,32.6469217149705,32.2857348536759,32.5059363580368,96123.4577458181,0.0,1.0
2008-03-13,37.63,37.83,37.248,37.75,104900,33.1579936338554,33.3342253300225,32.821391094176,33.2637326515557,119047.824292046,0.0,1.0
2008-03-14,38.1601,38.66,37.56,37.56,222000,33.6250957445465,34.0655868691163,33.0963125401968,33.0963125401968,251941.058082309,0.0,1.0
2008-03-17,37.7,38.2,37.24,37.8,279900,33.2196747275139,33.6602539679318,32.8143418263293,33.3077905755975,317650.00971729,0.0,1.0
2008-03-18,36.63,38.2,36.5,37.86,231400,32.2768351530194,33.6602539679318,32.1622845505108,33.3606600844476,262608.832613723,0.0,1.0
2008-03-19,34.9882,36.29,34.74,36.16,285300,30.830149159183,31.9772412695352,30.6114456242396,31.8626906670266,323778.305724698,0.0,1.0
2008-03-20,33.67,34.17,25.01,33.8,411200,29.6686060497451,30.1091852901631,22.0377736057061,29.7831566522538,466658.392267774,0.0,1.0
2008-03-24,33.81,34.19,33.35,33.66,106800,29.7919682370622,30.1268084597798,29.3866353358777,29.6597944649368,121204.076590949,0.0,1.0
2008-03-25,34.99,34.99,34.28,34.28,207100,30.8317352444485,30.8317352444485,30.206112723055,30.206112723055,235031.500580389,0.0,1.0
2008-03-26,35.3,35.5,35.04,35.06,148900,31.1048943735077,31.2811260696749,30.8757931684903,30.8934163381071,168982.088056107,0.0,1.0
2008-03-27,35.37,35.51,35.07,35.25,93800,31.1665754671662,31.2899376544832,30.9022279229154,31.0608364494659,106450.771387931,0.0,1.0
2008-03-28,34.6594,34.84,34.36,34.66,73100,30.5404242506842,30.6995614723232,30.2766054015219,30.5409529457727,82958.9700262019,0.0,1.0
2008-03-31,33.99,35.01,33.78,34.79,103100,29.9505767636126,30.8493584140653,29.7655334826371,30.6555035482814,117005.058956244,0.0,1.0
2008-04-01,32.57,33.0,32.25,33.0,270400,28.6993317208256,29.0782298675851,28.4173610069581,29.0782298675851,306868.748222777,0.0,1.0
2008-04-02,33.66,33.73,32.7,32.7,163400,29.6597944649368,29.7214755585953,28.8138823233343,28.8138823233343,185437.697705628,0.0,1.0
2008-04-03,33.72,33.79,32.9821,33.42,73600,29.7126639737869,29.7743450674455,29.0624571307781,29.4483164295362,83526.4048417027,0.0,1.0
2008-04-04,34.05,34.1,33.59,33.59,66600,30.0034462724628,30.0475041965046,29.5981133712783,29.5981133712783,75582.3174246928,0.0,1.0
2008-04-07,34.34,34.66,34.19,34.19,321200,30.2589822319052,30.5409529457727,30.1268084597798,30.1268084597798,364520.125477648,0.0,1.0
2008-04-08,33.95,34.08,33.76,33.93,157700,29.9153304243792,30.0298810268879,29.7479103130204,29.8977072547625,178968.94080892,0.0,1.0
2008-04-09,34.71,34.88,34.01,34.01,136600,30.5850108698145,30.7348078115566,29.9681999332294,29.9681999332294,155023.19159479,0.0,1.0
2008-04-10,34.6,34.89,34.2201,34.85,65600,30.4880834369225,30.743619396365,30.153331330053,30.7083730571315,74447.4477936916,0.0,1.0
2008-04-11,34.28,34.5699,34.0,34.5699,311500,30.206112723055,30.4615605666494,29.959388348421,30.4615605666494,353511.890056935,0.0,1.0
2008-04-14,34.32,34.59,34.21,34.37,22100,30.2413590622885,30.4792718521142,30.1444316293965,30.2854169863303,25080.6188451308,0.0,1.0
2008-04-15,34.41,34.56,34.36,34.38,31800,30.3206633255637,30.4528370976891,30.2766054015219,30.2942285711386,36088.8542658443,0.0,1.0
2008-04-16,35.16,35.42,35.13,35.14,58100,30.9815321861906,31.210633391208,30.9550974317656,30.9639090165739,65935.9255611811,0.0,1.0
2008-04-17,34.94,35.4,34.94,35.32,46800,30.7876773204067,31.1930102215913,30.7876773204067,31.1225175431244,53111.8987308653,0.0,1.0
2008-04-18,34.4,34.4,33.65,34.01,40700,30.3118517407554,30.3118517407554,29.6509828801284,29.9681999332294,46189.1939817567,0.0,1.0
2008-04-21,33.99,34.3099,33.87,34.19,48200,29.9505767636126,30.232459361632,29.8448377459123,30.1268084597798,54700.7162142673,0.0,1.0
2008-04-22,34.01,34.48,33.99,33.99,46600,29.9681999332294,30.3823444192222,29.9505767636126,29.9505767636126,52884.9248046649,0.0,1.0
2008-04-23,33.51,33.69,33.02,33.25,70700,29.5276206928114,29.6862292193619,29.0958530372018,29.2985194877941,80235.2829117986,0.0,1.0
2008-04-24,32.75,33.26,32.75,33.17,76100,28.8579402473761,29.3073310726024,28.8579402473761,29.2280268093272,86363.5789192061,0.0,1.0
2008-04-25,32.86,33.19,32.77,33.15,40300,28.9548676802681,29.2456499789439,28.8755634169928,29.2104036397105,45735.2461293561,0.0,1.0
2008-04-28,33.082,33.3,32.9693,33.0,39400,29.1504848630136,29.3425774118359,29.0511783022234,29.0782298675851,44713.863461455,0.0,1.0
2008-04-29,32.19,32.7,32.18,32.47,64300,28.364491498108,28.8138823233343,28.3556799132996,28.611215872742,72972.1172733896,0.0,1.0
2008-04-30,32.53,32.6199,31.52,32.43,102600,28.6640853815922,28.7433015290194,27.7741153159479,28.5759695335086,116437.624140743,0.0,1.0
2008-05-01,31.49,31.95,31.33,31.67,274800,27.7476805615229,28.1530134627074,27.6066952045891,27.9062890880733,311862.174599183,0.0,1.0
2008-05-02,31.8,31.9258,31.54,31.57,48900,28.020839690582,28.1316894274711,27.7917384855647,27.8181732399897,55495.1249559682,0.0,1.0
2008-05-05,32.38,32.4499,32.12,32.25,34300,28.5319116094668,28.5935045872772,28.3028104044495,28.4173610069581,38926.0283433478,0.0,1.0
2008-05-06,32.6,32.786,32.39,32.45,470300,28.7257664752507,28.8896619526862,28.5407231942752,28.5935927031253,533729.187459956,0.0,1.0
2008-05-07,32.2,32.4399,32.01,32.05,45400,28.3733030829164,28.5846930024689,28.2058829715575,28.241129310791,51523.0812474632,0.0,1.0
2008-05-08,32.71,32.866,32.51,32.6,28700,28.8226939081427,28.9601546311531,28.6464622119755,28.7257664752507,32570.75840974,0.0,1.0
2008-05-09,32.81,32.95,32.32,32.91,45000,28.9108097562263,29.0341719435433,28.4790421006167,28.9989256043098,51069.1333950627,0.0,1.0
2008-05-12,32.76,33.0,32.6,32.79,20500,28.8667518321845,29.0782298675851,28.7257664752507,28.8931865866095,23264.8274355285,0.0,1.0
2008-05-13,32.096,32.457,31.95,32.04,38900,28.2816626009094,28.5997608124912,28.1530134627074,28.2323177259826,44146.4286459543,0.0,1.0
2008-05-14,31.97,32.42,31.97,32.42,46900,28.1706366323241,28.5671579487003,28.1706366323241,28.5671579487003,53225.3856939654,0.0,1.0
2008-05-15,32.76,32.96,32.4,32.69,55400,28.8667518321845,29.0429835283516,28.5495347790835,28.8050707385259,62871.7775574772,0.0,1.0
2008-05-16,33.33,33.47,33.12,33.24,39400,29.3690121662609,29.492374353578,29.1839688852854,29.2897079029857,44713.863461455,0.0,1.0
2008-05-19,33.4,33.65,33.26,33.41,50600,29.4306932599194,29.6509828801284,29.3073310726024,29.4395048447278,57424.4033286706,0.0,1.0
2008-05-20,34.2,34.208,33.539,33.64,41300,30.1356200445882,30.1426693124349,29.5531742887556,29.6421712953201,46870.1157603575,0.0,1.0
2008-05-21,34.614,34.73,34.11,34.17,111700,30.5004196556542,30.6026340394312,30.0563157813129,30.1091852901631,126764.937782856,0.0,1.0
2008-05-22,34.1801,34.53,34.12,34.41,16400,30.1180849908195,30.426402343264,30.0651273661213,30.3206633255637,18611.8619484229,0.0,1.0
2008-05-23,34.59,34.62,34.3,34.53,50000,30.4792718521142,30.5057066065393,30.2237358926718,30.426402343264,56743.4815500697,0.0,1.0
2008-05-27,33.64,34.0,33.58,33.98,43500,29.6421712953201,29.959388348421,29.5893017864699,29.9417651788043,49366.8289485606,0.0,1.0
2008-05-28,33.505,33.539,33.21,33.36,13500,29.5232149004072,29.5531742887556,29.2632731485606,29.395446920686,15320.7400185188,0.0,1.0
2008-05-29,32.39,32.88,32.26,32.7,77300,28.5407231942752,28.9724908498848,28.4261725917665,28.8138823233343,87725.4224764077,0.0,1.0
2008-05-30,32.8384,32.928,32.66,32.67,16900,28.935834657082,29.0147864569649,28.7786359841009,28.7874475689092,19179.2967639236,0.0,1.0
2008-06-02,32.89,33.181,32.63,32.63,18600,28.9813024346931,29.2377195526164,28.7522012296758,28.7522012296758,21108.575136626,0.0,1.0
2008-06-03,32.49,32.73,32.37,32.54,24100,28.6288390423588,28.8403170777594,28.5231000246585,28.6728969664006,27350.3581071336,0.0,1.0
2008-06-04,32.59,32.75,31.0,32.54,41100,28.7169548904424,28.8579402473761,27.3159129059133,28.6728969664006,46643.1418341572,0.0,1.0
2008-06-05,32.656,32.73,32.24,32.3,16200,28.7751113501775,28.8403170777594,28.4085494221498,28.4614189309999,18384.8880222226,0.0,1.0
2008-06-06,33.66,33.66,32.99,33.2,24200,29.6597944649368,29.6597944649368,29.0694182827767,29.2544615637523,27463.8450702337,0.0,1.0
2008-06-09,33.12,33.52,33.02,33.35,16900,29.1839688852854,29.5364322776198,29.0958530372018,29.3866353358777,19179.2967639236,0.0,1.0
2008-06-10,32.1301,32.6899,32.01,32.59,26200,28.3117101051059,28.8049826226779,28.2058829715575,28.7169548904424,29733.5843322366,0.0,1.0
2008-06-11,32.7101,32.77,32.41,32.41,11600,28.8227820239907,28.8755634169928,28.5583463638919,28.5583463638919,13164.4877196162,0.0,1.0
2008-06-12,32.15,32.3,31.77,32.0,21200,28.3292451588746,28.4614189309999,27.9944049361569,28.1970713867492,24059.2361772295,0.0,1.0
2008-06-13,32.11,32.19,31.9,31.9,32700,28.2939988196411,28.364491498108,28.1089555386656,28.1089555386656,37110.2369337456,0.0,1.0
2008-06-16,32.82,33.26,32.731,33.26,19500,28.9196213410346,29.3073310726024,28.8411982362402,29.3073310726024,22129.9578045272,0.0,1.0
2008-06-17,32.822,32.8816,32.6,32.74,23100,28.9213836579963,28.9739007034541,28.7257664752507,28.8491286625677,26215.4884761322,0.0,1.0
2008-06-18,33.23,33.28,32.8,33.09,12600,29.2808963181773,29.3249542422191,28.9019981714179,29.1575341308603,14299.3573506176,0.0,1.0
2008-06-19,33.34,33.71,33.31,33.59,52000,29.3778237510693,29.7038523889786,29.3513889966442,29.5981133712783,59013.2208120725,0.0,1.0
2008-06-20,33.49,33.7299,33.36,33.48,12600,29.5099975231947,29.7213874427472,29.395446920686,29.5011859383863,14299.3573506176,0.0,1.0
2008-06-23,32.59,32.7499,32.5,32.71,18500,28.7169548904424,28.857852131528,28.6376506271671,28.8226939081427,20995.0881735258,0.0,1.0
2008-06-24,32.84,33.0581,32.67,32.67,19900,28.9372445106513,29.1294251753216,28.7874475689092,28.7874475689092,22583.9056569278,0.0,1.0
2008-06-25,32.74,32.81,32.2501,32.77,25300,28.8491286625677,28.9108097562263,28.4174491228062,28.8755634169928,28712.2016643353,0.0,1.0
2008-06-26,33.92,33.92,33.51,33.55,57700,29.8888956699541,29.8888956699541,29.5276206928114,29.5628670320448,65481.9777087805,0.0,1.0
2008-06-27,34.31,34.4,33.9768,34.14,32700,30.2325474774801,30.3118517407554,29.9389454716656,30.082750535738,37110.2369337456,0.0,1.0
2008-06-30,34.24,34.41,33.82,34.41,28800,30.1708663838216,30.3206633255637,29.8007798218705,30.3206633255637,32684.2453728402,0.0,1.0
2008-07-01,34.86,35.02,34.5506,34.64,58900,30.7171846419399,30.8581699988736,30.4445542079692,30.523329776156,66843.8212659821,0.0,1.0
2008-07-02,35.13,35.18,34.6,34.73,472900,30.9550974317656,30.9991553558074,30.4880834369225,30.6026340394312,536679.848500559,0.0,1.0
2008-07-03,34.73,34.92,34.31,34.31,19300,30.6026340394312,30.77005415079,30.2325474774801,30.2325474774801,21902.9838783269,0.0,1.0
2008-07-07,34.25,34.44,33.92,34.16,70300,30.17967796863,30.3470980799888,29.8888956699541,30.1003737053547,79781.3350593979,0.0,1.0
2008-07-08,34.22,34.25,33.78,33.96,22700,30.1532432142049,30.17967796863,29.7655334826371,29.9241420091876,25761.5406237316,0.0,1.0
2008-07-09,34.493,34.5,34.17,34.17,13300,30.3937994794731,30.3999675888389,30.1091852901631,30.1091852901631,15093.7660923185,0.0,1.0
2008-07-10,35.17,35.17,34.71,34.71,39200,30.990343770999,30.990343770999,30.5850108698145,30.5850108698145,44486.8895352547,0.0,1.0
2008-07-11,35.86,35.9199,35.48,35.79,23700,31.5983431227758,31.6511245157779,31.2635029000581,31.5366620291173,26896.410254733,0.0,1.0
2008-07-14,36.23,36.29,35.7701,35.79,54800,31.9243717606851,31.9772412695352,31.5191269753486,31.5366620291173,62190.8557788763,0.0,1.0
2008-07-15,36.12,36.7,35.756,36.4,83900,31.8274443277931,32.338516246678,31.5067026407689,32.0741687024272,95215.562041017,0.0,1.0
2008-07-16,35.53,36.29,35.51,36.13,66600,31.3075608240999,31.9772412695352,31.2899376544832,31.8362559126015,75582.3174246929,0.0,1.0
2008-07-17,35.47,36.303,35.32,35.6,58000,31.2546913152498,31.9886963297861,31.1225175431244,31.3692419177585,65822.4385980808,0.0,1.0
2008-07-18,35.17,35.56,35.17,35.39,106000,30.990343770999,31.333995578525,30.990343770999,31.1841986367829,120296.180886148,0.0,1.0
2008-07-21,35.63,35.71,35.4046,35.54,32600,31.3956766721835,31.4661693506504,31.1970635506031,31.3163724089083,36996.7499706455,0.0,1.0
2008-07-22,34.75,35.95,34.74,35.89,57400,30.6202572090479,31.677647386051,30.6114456242396,31.6247778772009,65141.5168194801,0.0,1.0
2008-07-23,33.83,34.75,33.81,34.6,72000,29.8095914066789,30.6202572090479,29.7919682370622,30.4880834369225,81710.6134321003,0.0,1.0
2008-07-24,34.18,34.24,33.66,33.82,138700,30.1179968749715,30.1708663838216,29.6597944649368,29.8007798218705,157406.417819893,0.0,1.0
2008-07-25,34.24,34.25,33.78,33.89,25500,30.1708663838216,30.17967796863,29.7655334826371,29.862460915529,28939.1755905356,0.0,1.0
2008-07-28,34.02,34.308,32.57,33.81,66700,29.9770115180377,30.2307851605185,28.6993317208256,29.7919682370622,75695.804387793,0.0,1.0
2008-07-29,33.82,34.44,32.41,34.44,26700,29.8007798218705,30.3470980799888,28.5583463638919,30.3470980799888,30301.0191477373,0.0,1.0
2008-07-30,33.58,33.61,32.87,32.93,37000,29.5893017864699,29.615736540895,28.9636792650764,29.0165487739266,41990.1763470516,0.0,1.0
2008-07-31,33.8699,34.14,33.79,34.11,20600,29.8447496300642,30.082750535738,29.7743450674455,30.0563157813129,23378.3143986288,0.0,1.0
2008-08-01,33.62,33.8936,33.48,33.58,15600,29.6245481257033,29.8656330860601,29.5011859383863,29.5893017864699,17703.9662436218,0.0,1.0
2008-08-04,32.906,33.6,32.906,33.49,39600,28.9954009703865,29.6069249560866,28.9954009703865,29.5099975231947,44940.8373876552,0.0,1.0
2008-08-05,32.11,32.63,32.11,32.58,171100,28.2939988196411,28.7522012296758,28.2939988196411,28.708143305634,194176.193864339,0.0,1.0
2008-08-06,32.28,32.49,32.17,32.36,21700,28.4437957613832,28.6288390423588,28.3468683284913,28.5142884398501,24626.6709927303,0.0,1.0
2008-08-07,32.029,32.47,31.83,32.36,33600,28.2226249826934,28.611215872742,28.0472744450071,28.5142884398501,38131.6196016469,0.0,1.0
2008-08-08,31.1824,31.41,31.0,31.21,80000,27.4766362128177,27.677187883056,27.3159129059133,27.5009561868888,90789.5704801116,0.0,1.0
2008-08-11,29.9,31.37,29.79,31.37,126300,26.3466385769938,27.6419415438225,26.2497111441018,27.6419415438225,143334.034395476,0.0,1.0
2008-08-12,29.7,29.9352,29.42,29.79,129200,26.1704068808266,26.3776553555192,25.9236825061925,26.2497111441018,146625.15632538,0.0,1.0
2008-08-13,30.16,30.2652,29.68,29.69,34500,26.5757397820111,26.668437654195,26.1527837112099,26.1615952960182,39153.0022695481,0.0,1.0
2008-08-14,29.3,29.9,29.17,29.9,32200,25.8179434884922,26.3466385769938,25.7033928859835,26.3466385769938,36542.8021182449,0.0,1.0
2008-08-15,28.08,28.57,27.88,28.39,113000,24.7429301418724,25.174697797482,24.5666984457052,25.0160892709315,128240.268303158,0.0,1.0
2008-08-18,28.63,28.9,28.46,28.71,50700,25.2275673063321,25.4654800961578,25.07777036459,25.298059984799,57537.8902917708,0.0,1.0
2008-08-19,29.16,29.25,28.2,28.25,45000,25.6945813011752,25.7738855644504,24.8486691595727,24.8927270836145,51069.1333950627,0.0,1.0
2008-08-20,29.13,29.249,28.65,29.07,26200,25.6681465467501,25.7730044059696,25.2451904759489,25.6152770379,29733.5843322365,0.0,1.0
2008-08-21,30.03,30.19,29.83,30.01,46400,26.4611891795024,26.6021745364362,26.2849574833352,26.4435660098857,52657.9508784647,0.0,1.0
2008-08-22,29.38,29.8099,29.37,29.61,14600,25.8884361669591,26.2672461978704,25.8796245821507,26.0911026175513,16569.0966126203,0.0,1.0
2008-08-25,29.48,29.61,29.307,29.42,15700,25.9765520150427,26.0911026175513,25.8241115978581,25.9236825061925,17817.4532067219,0.0,1.0
2008-08-26,29.676,29.8199,29.29,29.29,23200,26.1492590772865,26.2760577826788,25.8091319036838,25.8091319036838,26328.9754392324,0.0,1.0
2008-08-27,29.56,29.86,29.5,29.71,56800,26.0470446935095,26.3113922377603,25.9941751846594,26.1792184656349,64460.5950408793,0.0,1.0
2008-08-28,29.86,30.21,29.56,30.21,7100,26.3113922377603,26.6197977060529,26.0470446935095,26.6197977060529,8057.57438010991,0.0,1.0
2008-08-29,29.73,29.988,29.69,29.89,7900,26.1968416352517,26.4241805233073,26.1615952960182,26.3378269921854,8965.470084911,0.0,1.0
2008-09-02,28.8,28.9499,28.17,28.24,78100,25.3773642480743,25.5094499043516,24.8222344051476,24.8839154988061,88633.3181812087,0.0,1.0
2008-09-03,28.642,28.84,28.386,28.66,57200,25.2381412081022,25.4126105873077,25.0125646370082,25.2540020607572,64914.5428932797,0.0,1.0
2008-09-04,28.41,28.88,28.36,28.86,25200,25.0337124405482,25.4478569265411,24.9896545165065,25.4302337569244,28598.7147012352,0.0,1.0
2008-09-05,28.36,29.05,28.1501,28.92,21500,24.9896545165065,25.5976538682832,24.804699351379,25.4831032657746,24399.6970665299,0.0,1.0
2008-09-08,28.36,28.95,28.15,28.76,19000,24.9896545165065,25.5095380201996,24.8046112355309,25.3421179088408,21562.5229890264,0.0,1.0
2008-09-09,27.239,27.92,27.239,27.92,116100,24.0018758594894,24.6019447849387,24.0018758594894,24.6019447849387,131758.364159262,0.0,1.0
2008-09-10,26.3,27.42,26.3,27.42,64000,23.1744680459845,24.1613655445207,23.1744680459845,24.1613655445207,72631.6563840891,0.0,1.0
2008-09-11,25.94,26.17,25.74,26.17,69800,22.8572509928835,23.0599174434758,22.6810192967164,23.0599174434758,79213.9002438975,0.0,1.0
2008-09-12,26.79,26.79,26.14,26.35,48500,23.6062357015941,23.6062357015941,23.0334826890507,23.2185259700263,55041.1771035675,0.0,1.0
2008-09-15,27.46,27.5,26.97,27.23,74400,24.1966118837541,24.2318582229876,23.7648442281445,23.9939454331619,84434.3005465038,0.0,1.0
2008-09-16,26.94,27.25,26.84,26.99,32100,23.7384094737195,24.0115686027786,23.6502936256359,23.7824673977613,36429.3151551447,0.0,1.0
2008-09-17,30.34,30.34,27.23,27.23,98400,26.7343483085616,26.7343483085616,23.9939454331619,23.9939454331619,111671.171690537,0.0,1.0
2008-09-18,29.64,32.08,29.1601,30.6,118700,26.1175373719764,28.267564065216,25.6946694170233,26.9634495135789,134709.025199866,0.0,1.0
2008-09-19,30.71,30.79,29.92,30.44,79200,27.0603769464708,27.1308696249377,26.3642617466105,26.8224641566452,89881.6747753106,0.0,1.0
2008-09-22,32.15,32.23,31.06,31.06,383400,28.3292451588746,28.3997378373414,27.3687824147634,27.3687824147634,435109.016525934,0.0,1.0
2008-09-23,31.61,31.87,30.91,31.87,66000,27.8534195792232,28.0825207842405,27.236608642638,28.0825207842405,74901.3956460919,0.0,1.0
2008-09-24,31.19,31.88,31.16,31.88,32800,27.4833330172721,28.0913323690489,27.456898262847,28.0913323690489,37223.7238968457,0.0,1.0
2008-09-25,31.06,31.4501,30.6,31.29,35200,27.3687824147634,27.7125223381375,26.9634495135789,27.5714488653557,39947.4110112491,0.0,1.0
2008-09-26,31.18,32.27,31.16,31.26,47400,27.4745214324637,28.4349841765749,27.456898262847,27.5450141109306,53792.8205094661,0.0,1.0
2008-09-29,32.09,32.3299,30.89,30.89,65700,28.2763756500244,28.4877655695769,27.2189854730213,27.2189854730213,74560.9347567916,0.0,1.0
2008-09-30,30.0201,31.11,29.88,31.04,27000,26.4524657105421,27.4128403388052,26.329015407377,27.3511592451467,30641.4800370377,0.0,1.0
2008-10-01,30.59,31.25,30.38,30.48,40900,26.9546379287705,27.5362025261222,26.769594647795,26.8577104958786,46416.1679079571,0.0,1.0
2008-10-02,28.72,29.92,28.631,29.92,108100,25.3068715696074,26.3642617466105,25.228448464813,26.3642617466105,122679.407111251,0.0,1.0
2008-10-03,28.88,29.4,28.52,28.52,32500,25.4478569265411,25.9060593365758,25.1306398734402,25.1306398734402,36883.2630075453,0.0,1.0
2008-10-06,29.57,30.19,29.42,29.98,97400,26.0558562783179,26.6021745364362,25.9236825061925,26.4171312554606,110536.302059536,0.0,1.0
2008-10-07,30.44,30.6,30.02,30.42,36000,26.8224641566452,26.9634495135789,26.4523775946941,26.8048409870284,40855.3067160501,0.0,1.0
2008-10-08,31.185,31.74,30.8,31.54,36600,27.4789272248679,27.9679701817318,27.1396812097461,27.7917384855647,41536.228494651,0.0,1.0
2008-10-09,31.31,31.5,30.47,30.63,40600,27.5890720349724,27.7564921463312,26.8488989110702,26.989884268004,46075.7070186566,0.0,1.0
2008-10-10,28.53,31.4999,27.91,31.09,81000,25.1394514582486,27.7564040304831,24.5931332001303,27.3952171691885,91924.4401111128,0.0,1.0
2008-10-13,28.7,29.1,28.3,29.02,73500,25.2892483999907,25.641711792325,24.9367850076563,25.5712191138582,83412.9178786023,0.0,1.0
2008-10-14,28.78,29.3,28.65,28.76,42400,25.3597410784575,25.8179434884922,25.2451904759489,25.3421179088408,48118.4723544592,0.0,1.0
2008-10-15,28.928,29.07,28.5,28.52,25500,25.4901525336213,25.6152770379,25.1130167038235,25.1306398734402,28939.1755905355,0.0,1.0
2008-10-16,27.42,28.57,26.69,28.46,88400,24.1613655445207,25.174697797482,23.5181198535105,25.07777036459,100322.475380523,0.0,1.0
2008-10-17,26.74,26.954,26.25,26.54,44600,23.5621777775523,23.7507456924512,23.1304101219427,23.3859460813851,50615.1855426621,0.0,1.0
2008-10-20,27.0801,27.181,26.76,26.83,35700,23.8618597768846,23.9507686676009,23.579800947169,23.6414820408275,40514.8458267497,0.0,1.0
2008-10-21,26.67,26.73,26.36,26.37,15200,23.5004966838938,23.5533661927439,23.2273375548346,23.236149139643,17250.0183912212,0.0,1.0
2008-10-22,25.0,26.04,24.86,26.04,26400,22.0289620208978,22.9453668409671,21.9055998335808,22.9453668409671,29960.5582584368,0.0,1.0
2008-10-23,24.73,25.13,24.36,24.56,41900,21.7910492310721,22.1435126234065,21.4650205931628,21.64125228933,47551.0375389584,0.0,1.0
2008-10-24,24.96,25.7,24.07,24.07,76500,21.9937156816644,22.6457729574829,21.2094846337204,21.2094846337204,86817.5267716065,0.0,1.0
2008-10-27,24.97,25.542,24.52,24.66,31100,22.0025272664727,22.5065499175109,21.6060059500966,21.7293681374136,35294.4455241434,0.0,1.0
2008-10-28,25.6199,25.63,24.89,25.25,26900,22.575192163168,22.5840918638244,21.9320345880058,22.2492516411068,30527.9930739375,0.0,1.0
2008-10-29,26.28,26.61,25.83,26.18,46100,23.1568448763678,23.4476271750436,22.7603235599916,23.0687290282842,52317.4899891642,0.0,1.0
2008-10-30,25.469,26.31,25.29,26.31,19400,22.4422253484098,23.1832796307928,22.2844979803402,23.1832796307928,22016.4708414271,0.0,1.0
2008-10-31,25.0,25.5804,24.93,25.37,19400,22.0289620208978,22.540386403175,21.9672809272393,22.3549906588071,22016.470841427,0.0,1.0
2008-11-03,24.99,25.4199,24.99,25.11,8200,22.0201504360894,22.3989604670008,22.0201504360894,22.1258894537897,9305.93097421145,0.0,1.0
2008-11-04,26.6,26.6085,25.7,25.83,31200,23.4388155902352,23.4463054373224,22.6457729574829,22.7603235599916,35407.9324872436,0.0,1.0
2008-11-05,25.66,26.392,25.65,26.23,13100,22.6105266182495,23.2555346262214,22.6017150334411,23.112786952326,14866.7921661183,0.0,1.0
2008-11-06,25.39,26.42,25.25,26.24,31400,22.3726138284238,23.2802070636848,22.2492516411068,23.1215985371343,35634.9064134438,0.0,1.0
2008-11-07,25.51,25.63,25.3601,25.57,17500,22.4783528461241,22.5840918638244,22.3462671898468,22.5312223549743,19860.2185425244,0.0,1.0
2008-11-10,25.97,26.39,25.788,26.39,9400,22.8836857473086,23.2537723092597,22.7233149037965,23.2537723092597,10667.7745314131,0.0,1.0
2008-11-11,25.32,25.5,25.06,25.5,18400,22.3109327347653,22.4695412613157,22.0818315297479,22.4695412613157,20881.6012104256,0.0,1.0
2008-11-12,24.39,25.05,24.39,25.0,23200,21.4914553475879,22.0730199449396,21.4914553475879,22.0289620208978,26328.9754392323,0.0,1.0
2008-11-13,25.03,25.14,23.98,24.68,87500,22.0553967753229,22.1523242082148,21.1301803704452,21.7469913070303,99301.0927126218,0.0,1.0
2008-11-14,25.6428,25.8,25.34,25.59,24600,22.5953706923791,22.7338888055665,22.328555904382,22.548845524591,27917.7929226343,0.0,1.0
2008-11-17,25.14,25.5499,25.0201,25.27,9600,22.1523242082148,22.5135110695095,22.0466733063626,22.2668748107235,10894.7484576134,0.0,1.0
2008-11-18,25.22,25.55,25.02,25.02,4800,22.2228168866817,22.5135991853575,22.0465851905145,22.0465851905145,5447.37422880669,0.0,1.0
2008-11-19,25.02,26.1204,25.0,25.51,17000,22.0465851905145,23.0162119828263,22.0289620208978,22.4783528461241,19292.7837270237,0.0,1.0
2008-11-20,25.258,25.4899,25.11,25.24,42000,22.2563009089535,22.4606415606593,22.1258894537897,22.2404400562984,47664.5245020585,0.0,1.0
2008-11-21,27.1,27.22,25.98,26.26,27300,23.8793948306532,23.9851338483535,22.892497332117,23.139221706751,30981.9409263381,0.0,1.0
2008-11-24,28.03,28.42,27.86,27.92,21500,24.6988722178306,25.0425240253566,24.5490752760885,24.6019447849387,24399.69706653,0.0,1.0
2008-11-25,27.91,28.27,27.48,28.27,12700,24.5931332001303,24.9103502532312,24.2142350533708,24.9103502532312,14412.8443137177,0.0,1.0
2008-11-26,27.8,27.891,27.48,27.79,15600,24.4962057672383,24.5763911889944,24.2142350533708,24.48739418243,17703.9662436218,0.0,1.0
2008-11-28,27.97,28.02,27.62,27.67,57600,24.6460027089804,24.6900606330222,24.3375972406879,24.3816551647297,65368.4907456804,0.0,1.0
2008-12-01,25.9,26.64,25.85,26.64,16700,22.8220046536501,23.4740619294687,22.7779467296083,23.4740619294687,18952.3228377233,0.0,1.0
2008-12-02,26.58,26.7,26.29,26.29,15700,23.4211924206185,23.5269314383188,23.1656564611761,23.1656564611761,17817.4532067219,0.0,1.0
2008-12-03,26.42,26.58,26.0,26.0,50500,23.2802070636848,23.4211924206185,22.9101205017337,22.9101205017337,57310.9163655704,0.0,1.0
2008-12-04,26.1,26.58,25.8901,26.42,35700,22.9982363498173,23.4211924206185,22.8132811846898,23.2802070636848,40514.8458267498,0.0,1.0
2008-12-05,25.66,26.0,25.12,25.69,43800,22.6105266182495,22.9101205017337,22.1347010385981,22.6369613726746,49707.289837861,0.0,1.0
2008-12-08,26.63,26.82,26.29,26.58,9900,23.4652503446603,23.6326704560191,23.1656564611761,23.4211924206185,11235.2093469138,0.0,1.0
2008-12-09,26.5,26.54,26.07,26.21,17100,23.3506997421517,23.3859460813851,22.9718015953922,23.0951637827092,19406.2706901238,0.0,1.0
2008-12-10,27.66,27.682,27.16,27.33,23300,24.3728435799213,24.3922290664997,23.9322643395034,24.0820612812455,26442.4624023325,0.0,1.0
2008-12-11,27.82,28.3,27.7996,28.04,30500,24.5138289368551,24.9367850076563,24.495853303846,24.707683802639,34613.5237455425,0.0,1.0
2008-12-12,27.87,28.1392,27.63,27.63,14000,24.5578868608969,24.7950947239379,24.3464088254962,24.3464088254962,15888.1748340195,0.0,1.0
2008-12-15,28.17,28.32,27.77,27.86,19800,25.0601471949733,25.1935878083651,24.704305559262,24.784369927297,22257.0919340761,0.27,1.0
2008-12-16,29.25,29.71,27.98,28.23,83900,26.020919611394,26.4301374924621,24.8911224180104,25.11352344033,94311.6168317669,0.0,1.0
2008-12-17,29.38,29.8096,29.195,29.35,24100,26.1365681430002,26.5187420597542,25.9719913864837,26.1098800203219,27090.7028086482,0.0,1.0
2008-12-18,28.72,29.22,28.6,29.22,22500,25.5494294440765,25.9942314887157,25.4426769533631,25.9942314887157,25292.1499250864,0.0,1.0
2008-12-19,28.25,28.4,28.05,28.23,24600,25.1313155221156,25.2647561355074,24.9533947042599,25.11352344033,27652.7505847612,0.0,1.0
2008-12-22,28.66,28.84,28.39,28.84,34800,25.4960531987198,25.6561819347899,25.2558600946146,25.6561819347899,39118.525217467,0.0,1.0
2008-12-23,28.1,28.57,27.7004,28.38,16300,24.9978749087238,25.4159888306847,24.6423891146482,25.2469640537218,18322.7575012849,0.0,1.0
2008-12-24,28.38,28.49,28.0601,28.19,5400,25.2469640537218,25.3448205035424,24.9623797055616,25.0779392767589,6070.11598202075,0.0,1.0
2008-12-26,29.36,29.36,28.13,28.13,19900,26.1187760612147,26.1187760612147,25.0245630314022,25.0245630314022,22369.5014892986,0.0,1.0
2008-12-29,29.47,29.98,27.279,29.98,23400,26.2166325110353,26.6703305965673,24.2675099514262,26.6703305965673,26303.8359220899,0.0,1.0
2008-12-30,29.5,30.0,28.96,30.0,57300,26.2433206337136,26.6881226783528,25.7629344255033,26.6881226783528,64410.6751425536,0.0,1.0
2008-12-31,29.76,29.84,28.65,29.04,100700,26.474617696926,26.5457860240683,25.487157157827,25.8341027526456,113196.422109165,0.0,1.0
2009-01-02,29.6501,29.82,29.438,29.64,14700,26.3768502075143,26.5279939422827,26.1881651801784,26.3678652062126,16524.2046177232,0.0,1.0
2009-01-05,29.1,29.13,28.4001,28.8,30800,25.8874789980023,25.9141671206806,25.2648450959163,25.6205977712187,34622.1430085627,0.0,1.0
2009-01-06,29.41,29.49,28.6101,28.89,31600,26.1632562656786,26.2344245928208,25.4516619546648,25.7006621392538,35521.4194503436,0.0,1.0
2009-01-07,28.53,28.89,28.27,28.89,32600,25.3804046671136,25.7006621392538,25.1491076039012,25.7006621392538,36645.5150025696,0.0,1.0
2009-01-08,29.17,29.18,28.89,28.9501,20700,25.9497512842518,25.9586473251445,25.7006621392538,25.7541273450194,23268.7779310795,0.0,1.0
2009-01-09,29.02,29.5,28.55,28.79,33900,25.81631067086,26.2433206337136,25.3981967488991,25.6117017303259,38106.8392204636,0.0,1.0
2009-01-12,27.78,28.35,27.54,28.33,29200,24.7132016001547,25.2202759310434,24.4996966187279,25.2024838492579,32823.5901250011,0.0,1.0
2009-01-13,27.87,28.05,27.6,27.6,4800,24.7932659681898,24.9533947042599,24.5530728640846,24.5530728640846,5395.65865068511,0.0,1.0
2009-01-14,27.49,27.65,27.15,27.4,30400,24.455216414264,24.5975530685485,24.1527510239093,24.3751520462289,34172.5047876723,0.0,1.0
2009-01-15,27.62,27.78,27.1101,27.65,6100,24.5708649458702,24.7132016001547,24.1172558207471,24.5975530685485,6856.98286857899,0.0,1.0
2009-01-16,28.72,28.72,28.05,28.3,16200,25.5494294440765,25.5494294440765,24.9533947042599,25.1757957265795,18210.3479460622,0.0,1.0
2009-01-20,28.92,29.31,28.75,29.02,27000,25.7273502619321,26.0742958567507,25.5761175667548,25.81631067086,30350.5799101038,0.0,1.0
2009-01-21,29.03,29.14,28.51,28.94,12400,25.8252067117528,25.9230631615734,25.362612585328,25.7451423437177,13938.7848476032,0.0,1.0
2009-01-22,29.21,29.2599,28.98,29.02,16400,25.9853354478229,26.0297266918779,25.7807265072889,25.81631067086,18435.1670565074,0.0,1.0
2009-01-23,30.55,30.6426,29.66,29.66,26500,27.177404927456,27.2597822661232,26.3856572879982,26.3856572879982,29788.5321339907,0.0,1.0
2009-01-26,30.73,31.07,30.55,30.83,27300,27.3375336635261,27.6399990538808,27.177404927456,27.4264940724539,30687.8085757716,0.0,1.0
2009-01-27,30.58,30.76,30.4,30.6,98900,27.2040930501343,27.3642217862045,27.0439643140642,27.2218851319199,111173.050115158,0.0,1.0
2009-01-28,30.24,30.579,29.98,30.42,26900,26.9016276597797,27.2032034460451,26.6703305965673,27.0617563958498,30238.1703548811,0.0,1.0
2009-01-29,30.862,31.0,29.76,30.05,30700,27.4549614033109,27.5777267676313,26.474617696926,26.7326028828168,34509.7334533401,0.0,1.0
2009-01-30,31.75,31.75,31.06,31.28,39200,28.2449298345901,28.2449298345901,27.631103012988,27.8268159126292,44064.5456472617,0.0,1.0
2009-02-02,30.85,31.37,30.81,31.14,49000,27.4442861542395,27.9068802806643,27.4087019906684,27.7022713401303,55080.6820590772,0.0,1.0
2009-02-03,30.85,31.0472,30.32,30.82,21600,27.4442861542395,27.6197160806452,26.9727959869219,27.4175980315612,24280.463928083,0.0,1.0
2009-02-04,31.06,31.088,30.8092,30.98,66200,27.631103012988,27.6560119274878,27.407990307397,27.5599346858457,74415.1255573654,0.0,1.0
2009-02-05,31.4,31.6699,31.142,31.3,61700,27.9335684033426,28.1736725470389,27.7040505483088,27.8446079944148,69356.6955723483,0.0,1.0
2009-02-06,31.4588,31.4788,31.236,31.28,18700,27.9858771237922,28.0036692055778,27.787673332701,27.8268159126292,21020.5868266274,0.0,1.0
2009-02-09,30.98,31.09,30.76,31.08,64300,27.5599346858457,27.6577911356663,27.3642217862045,27.6488950947736,72279.344008136,0.0,1.0
2009-02-10,31.6,31.62,31.31,31.42,41400,28.1114892211983,28.1292813029839,27.8535040353076,27.9513604851282,46537.5558621591,0.0,1.0
2009-02-11,32.44,32.65,31.87,31.87,167700,28.8587566561922,29.0455735149407,28.3516823253035,28.3516823253035,188510.824108311,0.0,1.0
2009-02-12,32.68,32.74,32.3109,32.5,60800,29.072261637619,29.1256378829757,28.7439087682664,28.9121329015489,68345.0095753448,0.0,1.0
2009-02-13,32.47,32.52,32.088,32.36,23200,28.8854447788706,28.9299249833345,28.5456160167662,28.7875883290499,26079.0168116447,0.0,1.0
2009-02-17,33.5,33.61,33.28,33.38,66400,29.8017369908273,29.899593440648,29.6060240911861,29.6949845001139,74639.9446678108,0.0,1.0
2009-02-18,34.01,34.11,33.28,33.35,859700,30.2554350763593,30.3443954852872,29.6060240911861,29.6682963774356,966384.946248749,0.0,1.0
2009-02-19,33.51,33.77,33.4,33.7,86300,29.8106330317201,30.0419300949325,29.7127765818995,29.979657808683,97009.4461571095,0.0,1.0
2009-02-20,34.28,34.58,34.031,34.4,120300,30.4956281804645,30.762509407248,30.2741167622342,30.6023806711779,135228.694932796,0.0,1.0
2009-02-23,34.34,34.42,33.54,33.88,49900,30.5490044258212,30.6201727529635,29.8373211543985,30.1397865447532,56092.3680560807,0.0,1.0
2009-02-24,33.2,34.29,33.0,34.29,202400,29.5348557640438,30.5045242213573,29.3569349461881,30.5045242213573,227516.939770556,0.0,1.0
2009-02-25,32.61,33.64,32.4352,33.2,70400,29.0099893513695,29.9262815633263,28.8544865565637,29.5348557640438,79136.3268767151,0.0,1.0
2009-02-26,32.29,32.3639,31.821,32.32,67400,28.7253160428004,28.7910577849981,28.3080917249289,28.7520041654788,75764.0402200369,0.0,1.0
2009-02-27,32.19,32.744,31.6,32.55,83800,28.6363556338726,29.1291962993329,28.1114892211983,28.9566131060128,94199.2072765442,0.0,1.0
2009-03-02,31.67,32.42,31.39,32.42,59900,28.1737615074478,28.8409645744066,27.9246723624499,28.8409645744066,67333.3235783413,0.0,1.0
2009-03-03,31.21,31.52,30.8062,31.46,44700,27.7645436263797,28.0403208940561,27.4053214951291,27.9869446486994,50247.0711845052,0.0,1.0
2009-03-04,31.03,31.49,30.92,31.49,25600,27.6044148903096,28.0136327713777,27.506558440489,28.0136327713777,28776.8461369873,0.0,1.0
2009-03-05,32.09,32.1312,31.1676,31.3,79400,28.5473952249448,28.584046913423,27.7268244129943,27.8446079944148,89253.1868467494,0.0,1.0
2009-03-06,32.2,32.3844,32.0,32.03,23100,28.6452516747654,28.8092946688283,28.4673308569097,28.4940189795881,25966.6072564221,0.0,1.0
2009-03-09,31.5668,32.19,31.1672,32.19,32700,28.0819543654343,28.6363556338726,27.7264685713586,28.6363556338726,36757.9245577923,0.0,1.0
2009-03-10,30.65,31.18,30.4758,31.07,43600,27.2663653363838,27.7378555037014,27.1113963040315,27.6399990538808,49010.5660770565,0.0,1.0
2009-03-11,31.04,31.2448,30.67,30.83,28300,27.6133109312024,27.7955018486866,27.2841574181694,27.4264940724539,31811.9041279976,0.0,1.0
2009-03-12,31.62,31.7402,31.3401,31.37,15100,28.1292813029839,28.2362117145152,27.8802811183949,27.9068802806643,16973.8428386136,0.0,1.0
2009-03-13,31.87,31.99,31.61,31.99,10300,28.3516823253035,28.4584348160169,28.1203852620911,28.4584348160169,11578.1841879285,0.0,1.0
2009-03-16,31.5252,31.6142,31.279,31.46,14800,28.0449468353203,28.1241215992661,27.82592630854,27.9869446486994,16636.6141729458,0.0,1.0
2009-03-17,31.19,31.4628,31.177,31.32,8200,27.7467515445942,27.9894355401493,27.7351866914336,27.8624000762004,9217.58352825372,0.0,1.0
2009-03-18,32.2,32.2,29.98,30.84,93700,28.6452516747654,28.6452516747654,26.6703305965673,27.4353901133467,105327.753243582,0.0,1.0
2009-03-19,32.86,32.9437,32.37,32.48,86000,29.2323903736892,29.3068502359618,28.7964843699427,28.8943408197633,96672.2174914414,0.0,1.0
2009-03-20,32.77,33.03,32.47,32.7,71100,29.1523260056541,29.3836230688665,28.8854447788706,29.0900537194046,79923.1937632732,0.0,1.0
2009-03-23,32.3,32.83,32.26,32.72,62400,28.7342120836932,29.2057022510108,28.6986279201221,29.1078458011902,70143.5624589065,0.0,1.0
2009-03-24,31.76,31.97,31.57,31.73,266000,28.2538258754829,28.4406427342313,28.08480109852,28.2271377528045,299009.416892133,0.0,1.0
2009-03-25,32.19,32.29,31.57,31.78,52100,28.6363556338726,28.7253160428004,28.08480109852,28.2716179572685,58565.378270978,0.0,1.0
2009-03-26,32.21,32.45,32.2,32.45,73100,28.6541477156582,28.867652697085,28.6452516747654,28.867652697085,82171.3848677252,0.0,1.0
2009-03-27,31.76,31.88,31.65,31.77,32900,28.2538258754829,28.3605783661963,28.1559694256623,28.2627219163757,36982.7436682375,0.0,1.0
2009-03-30,31.44,31.89,31.372,31.45,33400,27.9691525669138,28.3694744070891,27.9086594888429,27.9780486078066,37544.7914443505,0.0,1.0
2009-03-31,31.434,31.6,31.15,31.6,37600,27.9638149423781,28.1114892211983,27.711167381023,28.1114892211983,42265.9927637001,0.0,1.0
2009-04-01,31.65,31.7856,31.4177,31.7856,25800,28.1559694256623,28.2765997401684,27.9493143957229,28.2765997401684,29001.6652474324,0.0,1.0
2009-04-02,31.0161,31.21,30.703,30.88,41000,27.5920493934687,27.7645436263797,27.3135143531156,27.4709742769179,46087.9176412686,0.0,1.0
2009-04-03,30.67,31.0374,30.58,30.97,111200,27.2841574181694,27.6109979605703,27.2040930501343,27.5510386449529,124999.425407538,0.0,1.0
2009-04-06,29.59,30.06,29.48,30.06,132400,26.3233850017487,26.7414989237096,26.2255285519281,26.7414989237096,148830.251114731,0.0,1.0
2009-04-07,30.0,30.15,29.88,29.88,112200,26.6881226783528,26.8215632917446,26.5813701876394,26.5813701876394,126123.520959765,0.0,1.0
2009-04-08,30.025,30.29,29.97,30.24,35000,26.7103627805848,26.9461078642436,26.6614345556745,26.9016276597797,39343.3443279123,0.0,1.0
2009-04-09,29.92,30.15,29.8565,29.93,76300,26.6169543512106,26.8215632917446,26.5604644915414,26.6258503921034,85768.4906348486,0.0,1.0
2009-04-13,30.56,30.79,30.5058,30.66,29900,27.1863009683488,27.3909099088828,27.1380844267099,27.2752613772766,33610.4570115593,0.0,1.0
2009-04-14,30.5,30.6399,30.35,30.52,12200,27.1329247229921,27.2573803350821,26.9994841096003,27.1507168047776,13713.965737158,0.0,1.0
2009-04-15,30.58,30.65,30.48,30.52,78200,27.2040930501343,27.2663653363838,27.1151326412065,27.1507168047776,87904.2721840783,0.0,1.0
2009-04-16,29.79,30.46,29.72,30.46,67600,26.5013058196044,27.0973405594209,26.4390335333549,27.0973405594209,75988.8593304819,0.0,1.0
2009-04-17,29.49,29.69,29.3926,29.64,35800,26.2344245928208,26.4123454106765,26.1477771545251,26.3678652062126,40242.6207696932,0.0,1.0
2009-04-20,30.08,30.21,29.74,29.74,22900,26.7592910054951,26.8749395371013,26.4568256151405,26.4568256151405,25741.7881459769,0.0,1.0
2009-04-21,30.01,30.37,29.8754,30.37,13600,26.6970187192456,27.0172761913859,26.5772780088288,27.0172761913859,15287.6995102745,0.0,1.0
2009-04-22,30.28,30.33,30.05,30.06,17900,26.9372118233508,26.9816920278147,26.7326028828168,26.7414989237096,20121.3103848466,0.0,1.0
2009-04-23,30.86,31.05,30.3824,30.43,117500,27.4531821951323,27.6222069720952,27.0283072820929,27.0706524367426,132081.227386563,0.0,1.0
2009-04-24,31.17,31.26,30.956,31.04,88800,27.7289594628086,27.8090238308437,27.538584187703,27.6133109312024,99819.6850376746,0.0,1.0
2009-04-27,31.02,31.29,30.962,31.1,137300,27.5955188494168,27.835711953522,27.5439218122387,27.6666871765591,154338.319320639,0.0,1.0
2009-04-28,30.42,30.52,30.2276,30.35,35800,27.0617563958498,27.1507168047776,26.8905965690726,26.9994841096003,40242.6207696931,0.0,1.0
2009-04-29,30.79,30.83,30.56,30.69,20400,27.3909099088828,27.4264940724539,27.1863009683488,27.301949499955,22931.5492654117,0.0,1.0
2009-04-30,30.22,30.3637,29.94,30.06,20100,26.8838355779941,27.0116716856234,26.6347464329961,26.7414989237096,22594.3205997439,0.0,1.0
2009-05-01,30.18,30.38,30.02,30.06,23900,26.848251414423,27.0261722322787,26.7059147601384,26.7414989237096,26865.8836982029,0.0,1.0
2009-05-04,30.88,31.07,30.74,30.74,174100,27.4709742769179,27.6399990538808,27.3464297044189,27.3464297044189,195705.035642558,0.0,1.0
2009-05-05,31.02,31.51,30.95,31.51,33600,27.5955188494168,28.0314248531633,27.5332465631674,28.0314248531633,37769.6105547958,0.0,1.0
2009-05-06,31.5,31.5561,31.3728,31.5,44100,28.0225288122705,28.072435601679,27.9093711721143,28.0225288122705,49572.6138531694,0.0,1.0
2009-05-07,31.51,31.92,31.5,31.83,109000,28.0314248531633,28.3961625297674,28.0225288122705,28.3160981617324,122526.415192641,0.0,1.0
2009-05-08,31.83,31.85,31.45,31.65,78600,28.3160981617324,28.3338902435179,27.9780486078066,28.1559694256623,88353.9104049686,0.0,1.0
2009-05-11,31.72,31.78,31.57,31.57,16600,28.2182417119117,28.2716179572685,28.08480109852,28.08480109852,18659.9861669527,0.0,1.0
2009-05-12,32.13,32.17,31.85,32.0,39400,28.5829793885159,28.618563552087,28.3338902435179,28.4673308569097,44289.3647577069,0.0,1.0
2009-05-13,32.12,32.23,31.88,31.89,46800,28.5740833476231,28.6719397974437,28.3605783661963,28.3694744070891,52607.6718441798,0.0,1.0
2009-05-14,32.12,32.1946,31.9,31.98,44700,28.5740833476231,28.6404478126833,28.3783704479819,28.4495387751241,50247.0711845051,0.0,1.0
2009-05-15,32.23,32.39,31.99,32.1199,102400,28.6719397974437,28.8142764517283,28.4584348160169,28.5739943872142,115107.384547949,0.0,1.0
2009-05-18,31.86,32.14,31.66,32.14,208600,28.3427862844107,28.5918754294087,28.164865466555,28.5918754294087,234486.332194357,0.0,1.0
2009-05-19,32.1,32.3,31.9,31.9,57700,28.5562912658375,28.7342120836932,28.3783704479819,28.3783704479819,64860.313363444,0.0,1.0
2009-05-20,32.49,32.61,32.28,32.28,59500,28.9032368606561,29.0099893513695,28.7164200019077,28.7164200019077,66883.6853574509,0.0,1.0
2009-05-21,33.09,33.12,32.3868,32.5,121600,29.4369993142232,29.4636874369015,28.8114297186426,28.9121329015489,136690.019150689,0.0,1.0
2009-05-22,33.17,33.33,33.09,33.32,132500,29.5081676413655,29.65050429565,29.4369993142232,29.6416082547572,148942.660669953,0.0,1.0
2009-05-26,33.04,33.17,32.72,32.79,140500,29.3925191097593,29.5081676413655,29.1078458011902,29.1701180874397,157935.425087762,0.0,1.0
2009-05-27,33.16,33.46,33.0,33.1,36600,29.4992716004727,29.7661528272562,29.3569349461881,29.445895355116,41141.8972114739,0.0,1.0
2009-05-28,33.51,33.7399,33.4,33.47,113700,29.8106330317201,30.0151530118452,29.7127765818995,29.775048868149,127809.664288104,0.0,1.0
2009-05-29,34.32,34.32,33.988,34.0,81100,30.5312123440357,30.5312123440357,30.2358637863952,30.2465390354666,91164.1492855337,0.0,1.0
2009-06-01,34.16,35.48,34.1058,35.48,139300,30.3888756897511,31.5631530875986,30.3406591481122,31.5631530875986,156586.510425091,0.0,1.0
2009-06-02,34.55,34.65,34.32,34.34,69000,30.7358212845697,30.8247816934975,30.5312123440357,30.5490044258212,77562.5931035984,0.0,1.0
2009-06-03,33.58,34.3799,33.5452,34.29,81400,29.8729053179696,30.5844996289834,29.8419470956627,30.5045242213573,91501.3779512017,0.0,1.0
2009-06-04,34.41,34.43,33.82,33.82,50300,30.6112767120707,30.6290687938563,30.0864102993964,30.0864102993964,56542.0062769711,0.0,1.0
2009-06-05,33.34,33.79,33.32,33.53,55100,29.6594003365428,30.0597221767181,29.6416082547572,29.8284251135057,61937.6649276562,0.0,1.0
2009-06-08,33.2,33.25,32.89,33.13,38100,29.5348557640438,29.5793359685077,29.2590784963675,29.4725834777943,42828.0405398131,0.0,1.0
2009-06-09,33.48,33.6,33.33,33.6,25800,29.7839449090418,29.8906973997552,29.65050429565,29.8906973997552,29001.6652474324,0.0,1.0
2009-06-10,33.38,33.79,33.13,33.68,50900,29.6949845001139,30.0597221767181,29.4725834777943,29.9618657268975,57216.4636083068,0.0,1.0
2009-06-11,33.48,33.76,33.12,33.17,96100,29.7839449090418,30.0330340540397,29.4636874369015,29.5081676413655,108025.582568925,0.0,1.0
2009-06-12,32.77,33.04,32.72,32.88,215400,29.1523260056541,29.3925191097593,29.1078458011902,29.2501824554747,242130.181949494,0.0,1.0
2009-06-15,32.05,32.51,32.01,32.51,53300,28.5118110613736,28.9210289424417,28.4762268978025,28.9210289424417,59914.2929336493,0.0,1.0
2009-06-16,32.35,32.45,32.19,32.3,49500,28.7786922881572,28.867652697085,28.6363556338726,28.7342120836932,55642.7298351901,0.0,1.0
2009-06-17,32.55,32.57,32.1,32.2,46000,28.9566131060128,28.9744051877984,28.5562912658375,28.6452516747654,51708.395402399,0.0,1.0
2009-06-18,32.286,32.5516,32.194,32.43,51000,28.7217576264433,28.9580364725557,28.6399140502297,28.8498606152994,57328.8731635294,0.0,1.0
2009-06-19,32.29,32.5132,32.2696,32.4,38300,28.7253160428004,28.9238756755274,28.7071681193792,28.8231724926211,43052.8596502583,0.0,1.0
2009-06-22,31.67,31.85,31.56,31.81,134300,28.1737615074478,28.3338902435179,28.0759050576272,28.2983060799468,150966.032663961,0.0,1.0
2009-06-23,31.84,31.92,31.5,31.89,24300,28.3249942026252,28.3961625297674,28.0225288122705,28.3694744070891,27315.5219190933,0.0,1.0
2009-06-24,32.05,32.366,31.9555,32.23,53700,28.5118110613736,28.7929259535856,28.4277434749368,28.6719397974437,60363.9311545397,0.0,1.0
2009-06-25,32.36,32.36,32.11,32.21,53600,28.7875883290499,28.7875883290499,28.5651873067303,28.6541477156582,60251.5215993171,0.0,1.0
2009-06-26,32.43,32.58,32.3446,32.55,34500,28.8498606152994,28.9833012286912,28.7738884260751,28.9566131060128,38781.2965517993,0.0,1.0
2009-06-29,32.24,32.36,32.17,32.36,26700,28.6808358383365,28.7875883290499,28.618563552087,28.7875883290499,30013.351244436,0.0,1.0
2009-06-30,31.78,32.22,31.68,32.22,53600,28.2716179572685,28.663043756551,28.1826575483406,28.663043756551,60251.5215993169,0.0,1.0
2009-07-01,32.24,32.4,32.11,32.27,55100,28.6808358383365,28.8231724926211,28.5651873067303,28.7075239610149,61937.6649276562,0.0,1.0
2009-07-02,31.75,31.84,31.6745,31.82,19000,28.2449298345901,28.3249942026252,28.1777647258496,28.3072021208396,21357.8154922952,0.0,1.0
2009-07-06,31.5,31.54,31.25,31.29,55000,28.0225288122705,28.0581129758416,27.8001277899509,27.835711953522,61825.2553724335,0.0,1.0
2009-07-07,31.34,31.63,31.34,31.46,102300,27.8801921579859,28.1381773438767,27.8801921579859,27.9869446486994,114994.974992727,0.0,1.0
2009-07-08,30.83,31.22,30.68,31.12,80900,27.4264940724539,27.7734396672725,27.2930534590622,27.6844792583447,90939.3301750888,0.0,1.0
2009-07-09,30.94,31.1355,30.85,30.93,45800,27.5243505222746,27.6982681217285,27.4442861542395,27.5154544813818,51483.5762919537,0.0,1.0
2009-07-10,30.91,30.9202,30.71,30.73,15300,27.4976623995962,27.5067363613069,27.3197415817405,27.3375336635261,17198.6619490588,0.0,1.0
2009-07-13,31.09,31.2,30.62,30.77,26300,27.6577911356663,27.755647585487,27.2396772137055,27.3731178270972,29563.7130235455,0.0,1.0
2009-07-14,31.38,31.4508,31.27,31.33,26400,27.9157763215571,27.978760291078,27.8179198717364,27.8712961170932,29676.1225787681,0.0,1.0
2009-07-15,31.93,31.99,31.833,31.84,20600,28.4050585706602,28.4584348160169,28.3187669740002,28.3249942026252,23156.3683758569,0.0,1.0
2009-07-16,31.88,31.92,31.7532,31.82,17400,28.3605783661963,28.3961625297674,28.2477765676758,28.3072021208396,19559.2626087335,0.0,1.0
2009-07-17,31.84,31.96,31.84,31.96,22600,28.3249942026252,28.4317466933386,28.3249942026252,28.4317466933386,25404.559480309,0.0,1.0
2009-07-20,32.45,32.54,32.2999,32.46,65500,28.867652697085,28.9477170651201,28.7341231232843,28.8765487379778,73628.2586708072,0.0,1.0
2009-07-21,32.34,32.47,32.1825,32.47,45000,28.7697962472644,28.8854447788706,28.629683603203,28.8854447788706,50584.2998501729,0.0,1.0
2009-07-22,32.37,32.55,32.11,32.16,33000,28.7964843699427,28.9566131060128,28.5651873067303,28.6096675111942,37095.1532234602,0.0,1.0
2009-07-23,32.48,32.69,32.31,32.31,35100,28.8943408197633,29.0811576785118,28.743108124586,28.743108124586,39455.7538831349,0.0,1.0
2009-07-24,32.51,32.62,32.4606,32.56,43300,28.9210289424417,29.0188853922623,28.8770825004313,28.9655091469056,48673.3374113886,0.0,1.0
2009-07-27,32.73,32.87,32.582,32.87,19200,29.116741842083,29.2412864145819,28.9850804368698,29.2412864145819,21582.6346027404,0.0,1.0
2009-07-28,32.13,32.67,31.93,32.67,39300,28.5829793885159,29.0633655967263,28.4050585706602,29.0633655967263,44176.9552024843,0.0,1.0
2009-07-29,31.62,31.95,31.5402,31.95,24400,28.1292813029839,28.4228506524458,28.0582908966595,28.4228506524458,27427.931474316,0.0,1.0
2009-07-30,31.81,32.03,31.79,31.98,38700,28.2983060799468,28.4940189795881,28.2805139981612,28.4495387751241,43502.4978711487,0.0,1.0
2009-07-31,32.52,32.7092,31.9,31.9,38100,28.9299249833345,29.098238077026,28.3783704479819,28.3783704479819,42828.040539813,0.0,1.0
2009-08-03,32.8,33.16,32.78,33.16,91400,29.1790141283324,29.4992716004727,29.1612220465469,29.4992716004727,102742.333473462,0.0,1.0
2009-08-04,33.22,33.99,32.95,32.96,112000,29.5526478458294,30.2376429945738,29.3124547417242,29.321350782617,125898.701849319,0.0,1.0
2009-08-05,33.36,33.4575,33.1648,33.43,25300,29.6771924183284,29.763928817033,29.5035417001012,29.7394647045779,28439.6174713194,0.0,1.0
2009-08-06,33.17,33.51,33.02,33.51,50200,29.5081676413655,29.8106330317201,29.3747270279737,29.8106330317201,56429.5967217484,0.0,1.0
2009-08-07,32.99,33.34,32.9135,33.24,28700,29.3480389052954,29.6594003365428,29.2799841924655,29.570439927615,32261.542348888,0.0,1.0
2009-08-10,32.68,32.7399,32.54,32.71,22300,29.072261637619,29.1255489225668,28.9477170651201,29.0989497602974,25067.3308146413,0.0,1.0
2009-08-11,32.6,32.69,32.5032,32.56,52200,29.0010933104768,29.0811576785118,28.9149796346346,28.9655091469056,58677.7878262005,0.0,1.0
2009-08-12,32.7399,32.9055,32.51,32.51,77400,29.1255489225668,29.2728673597513,28.9210289424417,28.9210289424417,87004.9957422974,0.0,1.0
2009-08-13,33.198,33.27,33.07,33.12,28100,29.5330765558653,29.5971280502933,29.4192072324376,29.4636874369015,31587.0850175524,0.0,1.0
2009-08-14,32.87,33.22,32.67,33.21,30600,29.2412864145819,29.5526478458294,29.0633655967263,29.5437518049366,34397.3238981176,0.0,1.0
2009-08-17,32.08,32.18,31.89,32.11,128900,28.538499184052,28.6274595929798,28.3694744070891,28.5651873067303,144895.91668194,0.0,1.0
2009-08-18,32.17,32.23,32.02,32.02,27100,28.618563552087,28.6719397974437,28.4851229386953,28.4851229386953,30462.9894653264,0.0,1.0
2009-08-19,32.16,32.3,31.83,31.91,248100,28.6096675111942,28.7342120836932,28.3160981617324,28.3872664888746,278888.106507287,0.0,1.0
2009-08-20,32.1501,32.31,32.08,32.17,75000,28.6008604307104,28.743108124586,28.538499184052,28.618563552087,84307.1664169548,0.0,1.0
2009-08-21,32.64,32.7455,32.59,32.59,39400,29.0366774740479,29.1305307054668,28.992197269584,28.992197269584,44289.3647577069,0.0,1.0
2009-08-24,32.24,32.84,32.15,32.72,423200,28.6808358383365,29.2145982919036,28.6007714703015,29.1078458011902,475717.237702071,0.0,1.0
2009-08-25,32.52,32.698,32.4301,32.64,387400,28.9299249833345,29.088274511226,28.8499495757084,29.0366774740479,435474.616932377,0.0,1.0
2009-08-26,32.59,32.59,32.36,32.48,100500,28.992197269584,28.992197269584,28.7875883290499,28.8943408197633,112971.602998719,0.0,1.0
2009-08-27,32.66,32.7,32.39,32.42,30900,29.0544695558335,29.0900537194046,28.8142764517283,28.8409645744066,34734.5525637853,0.0,1.0
2009-08-28,33.06,33.2,32.9995,33.09,32600,29.4103111915448,29.5348557640438,29.3564901441435,29.4369993142232,36645.5150025698,0.0,1.0
2009-08-31,32.98,33.02,32.7101,32.8,20600,29.3391428644026,29.3747270279737,29.0990387207063,29.1790141283324,23156.3683758569,0.0,1.0
2009-09-01,33.19,33.19,32.84,32.94,35200,29.525959723151,29.525959723151,29.2145982919036,29.3035587008314,39568.1634383575,0.0,1.0
2009-09-02,34.0,34.05,33.36,33.41,72300,30.2465390354666,30.2910192399305,29.6771924183284,29.7216726227923,81272.1084259443,0.0,1.0
2009-09-03,34.67,34.8799,34.2001,34.21,50900,30.8425737752831,31.0293016736226,30.4245488137312,30.433355894215,57216.4636083067,0.0,1.0
2009-09-04,34.74,34.86,34.39,34.58,24400,30.9048460615326,31.011598552246,30.5934846302851,30.762509407248,27427.931474316,0.0,1.0
2009-09-08,34.82,35.31,34.82,35.25,305400,30.9760143886749,31.4119203924213,30.9760143886749,31.3585441470646,343298.78164984,0.0,1.0
2009-09-09,34.68,35.1661,34.66,35.05,397000,30.8514698161759,31.2839063639741,30.8336777343903,31.1806233292089,446265.934233748,0.0,1.0
2009-09-10,35.03,35.16,34.644,34.71,173400,31.1628312474233,31.2784797790295,30.8194440689619,30.8781579388542,194918.168756,0.0,1.0
2009-09-11,35.4,35.5626,35.2225,35.5,72300,31.4919847604564,31.636634385373,31.3340800346094,31.5809451693842,81272.1084259443,0.0,1.0
2009-09-14,35.03,35.2,34.9701,35.12,42200,31.1628312474233,31.3140639426007,31.1095439624756,31.2428956154584,47436.83230394,0.0,1.0
2009-09-15,35.57,35.6,34.9932,35.01,38400,31.6432174556337,31.669905578312,31.1300938169379,31.1450391656378,43165.2692054809,0.0,1.0
2009-09-16,36.02,36.03,35.85,36.0,89300,32.043539295809,32.0524353367018,31.8923066006317,32.0257472140234,100381.732813788,0.0,1.0
2009-09-17,35.8,36.07,35.6855,35.93,54200,31.8478263961677,32.0880195002729,31.7459667279454,31.9634749277739,60925.9789306528,0.0,1.0
2009-09-18,35.49,35.9,35.49,35.87,64100,31.5720491284914,31.9367868050956,31.5720491284914,31.9100986824172,72054.5248976908,0.0,1.0
2009-09-21,35.34,35.44,35.0365,35.29,62500,31.4386085150997,31.5275689240275,31.1686136740036,31.3941283106357,70255.9720141289,0.0,1.0
2009-09-22,35.77,35.89,35.68,35.86,71200,31.8211382734894,31.9278907642028,31.7410739054543,31.9012026415244,80035.6033184957,0.0,1.0
2009-09-23,35.41,35.79,35.38,35.63,48300,31.5008808013491,31.8389303552749,31.4741926786708,31.6965937009904,54293.815172519,0.0,1.0
2009-09-24,34.83,35.6,34.71,35.55,42500,30.9849104295677,31.669905578312,30.8781579388542,31.6254253738481,47774.0609696077,0.0,1.0
2009-09-25,34.56,34.735,34.48,34.59,47800,30.7447173254625,30.9003980410862,30.6735489983202,30.7714054481408,53731.7673964058,0.0,1.0
2009-09-28,34.56,34.84,34.56,34.63,47700,30.7447173254625,30.9938064704604,30.7447173254625,30.806989611712,53619.3578411832,0.0,1.0
2009-09-29,34.69,34.78,34.5439,34.63,34300,30.8603658570687,30.9404302251037,30.7303946996251,30.806989611712,38556.477441354,0.0,1.0
2009-09-30,35.29,35.3299,34.77,35.04,204000,31.3941283106357,31.4296235137979,30.931534184211,31.1717272883161,229315.492654117,0.0,1.0
2009-10-01,34.89,35.25,34.86,35.22,34500,31.0382866749244,31.3585441470646,31.011598552246,31.3318560243862,38781.2965517992,0.0,1.0
2009-10-02,34.89,35.1325,34.66,34.66,25100,31.0382866749244,31.2540156665744,30.8336777343903,30.8336777343903,28214.7983608742,0.0,1.0
2009-10-05,35.56,35.56,34.92,35.03,45000,31.6343214147409,31.6343214147409,31.0649747976027,31.1628312474233,50584.2998501729,0.0,1.0
2009-10-06,36.52,36.63,36.15,36.15,101800,32.4883413404482,32.5861977902688,32.1591878274152,32.1591878274152,114432.927216613,0.0,1.0
2009-10-07,36.71,36.73,36.45,36.57,94700,32.6573661174111,32.6751581991967,32.4260690541987,32.5328215449121,106451.848795808,0.0,1.0
2009-10-08,37.14,37.36,36.71,36.79,55500,33.0398958758008,33.2356087754421,32.6573661174111,32.7285344445534,62387.3031485466,0.0,1.0
2009-10-09,36.96,37.0699,36.74,36.99,61000,32.8797671397307,32.9775346291424,32.6840542400895,32.9064552624091,68569.82868579,0.0,1.0
2009-10-12,37.17,37.2701,37.09,37.12,22700,33.0665839984792,33.155633367816,32.9954156713369,33.0221037940153,25516.9690355316,0.0,1.0
2009-10-13,37.37,37.46,37.07,37.26,46300,33.2445048163349,33.3245691843699,32.9776235895513,33.1466483665142,52045.6240680667,0.0,1.0
2009-10-14,37.38,37.5,37.245,37.43,25400,33.2534008572277,33.3601533479411,33.1333043051751,33.2978810616916,28552.027026542,0.0,1.0
2009-10-15,36.7743,37.21,36.6836,37.01,56600,32.7145676603517,33.1021681620503,32.6338805694541,32.9242473441946,63623.8082559953,0.0,1.0
2009-10-16,36.94,37.0502,36.6534,36.73,26300,32.8619750579451,32.9600094285836,32.6070145259579,32.6751581991967,29563.7130235455,0.0,1.0
2009-10-19,37.3,37.35,36.7696,36.88,127000,33.1822325300854,33.2267127345493,32.7103865211321,32.8085988125884,142760.13513271,0.0,1.0
2009-10-20,37.04,37.59,36.832,37.59,34600,32.950935466873,33.4402177159761,32.7658978163031,33.4402177159761,38893.7061070218,0.0,1.0
2009-10-21,37.15,37.43,36.802,37.0,48400,33.0487919166936,33.2978810616916,32.7392096936247,32.9153513033018,54406.2247277415,0.0,1.0
2009-10-22,37.16,37.214,36.85,37.13,38000,33.0576879575864,33.1057265784074,32.7819106899101,33.030999834908,42715.6309845904,0.0,1.0
2009-10-23,37.07,37.6,36.9308,37.45,33600,32.9776235895513,33.4491137568689,32.8537907003238,33.3156731434771,37769.6105547958,0.0,1.0
2009-10-26,36.34,37.24,36.28,37.02,31300,32.3282126043781,33.1288562847287,32.2748363590214,32.9331433850874,35184.1907846758,0.0,1.0
2009-10-27,36.12,36.33,35.9,36.28,59600,32.1324997047368,32.3193165634853,31.9367868050956,32.2748363590214,66996.0949126735,0.0,1.0
2009-10-28,35.44,35.96,35.44,35.9,153100,31.5275689240275,31.9901630504523,31.5275689240275,31.9367868050956,172099.02904581,0.0,1.0
2009-10-29,36.26,36.31,35.87,35.87,33500,32.2570442772358,32.3015244816997,31.9100986824172,31.9100986824172,37657.2009995732,0.0,1.0
2009-10-30,36.12,36.13,35.7,36.12,35100,32.1324997047368,32.1413957456296,31.7588659872399,32.1324997047368,39455.7538831349,0.0,1.0
2009-11-02,36.48,36.7186,36.24,36.36,114100,32.4527571768771,32.6650167125789,32.2392521954502,32.3460046861637,128259.302508994,0.0,1.0
2009-11-03,37.64,37.69,36.4,36.4,79800,33.48469792044,33.529178124904,32.3815888497348,32.3815888497348,89702.82506764,0.0,1.0
2009-11-04,37.81,38.23,37.7,37.89,115400,33.6359306156174,34.0095643331143,33.5380741657968,33.7070989427597,129720.626726888,0.0,1.0
2009-11-05,37.84,37.9255,37.71,37.82,64300,33.6626187382957,33.738679887929,33.5469702066895,33.6448266565102,72279.344008136,0.0,1.0
2009-11-06,38.0,38.21,37.8,37.94,83700,33.8049553925803,33.9917722513287,33.6270345747246,33.7515791472236,94086.7977213215,0.0,1.0
2009-11-09,38.27,38.48,38.11,38.45,120300,34.0451484966854,34.2319653554339,33.9028118424009,34.2052772327556,135228.694932796,0.0,1.0
2009-11-10,38.21,38.3693,37.9862,38.15,43700,33.9917722513287,34.1334861827508,33.7926788561482,33.938396005972,49122.9756322791,0.0,1.0
2009-11-11,38.7,38.7346,38.47,38.65,50500,34.4276782550752,34.4584585565642,34.2230693145411,34.3831980506112,56766.8253874162,0.0,1.0
2009-11-12,38.1,38.52,38.1,38.44,40300,33.8939158015081,34.2675495190051,33.8939158015081,34.1963811918628,45301.0507547104,0.0,1.0
2009-11-13,38.68,38.687,36.9,36.9,35100,34.4098861732896,34.4161134019146,32.826390894374,32.826390894374,39455.7538831349,0.0,1.0
2009-11-16,39.57,39.75,39.02,39.03,92600,35.2016338127474,35.3617625488175,34.7123515636443,34.7212476045371,104091.248136134,0.0,1.0
2009-11-17,39.71,39.72,39.25,39.33,70800,35.3261783852464,35.3350744261392,34.9169605041783,34.9881288313206,79585.9650976053,0.0,1.0
2009-11-18,39.81,40.167,39.648,40.05,92600,35.4151387941742,35.7327274540466,35.2710229317111,35.628643775601,104091.248136134,0.0,1.0
2009-11-19,39.86,39.86,39.271,39.8,64300,35.4596189986381,35.4596189986381,34.9356421900532,35.4062427532814,72279.344008136,0.0,1.0
2009-11-20,40.0,40.01,39.45,39.56,38500,35.5841635711371,35.5930596120299,35.094881322034,35.1927377718546,43277.6787607035,0.0,1.0
2009-11-23,40.42,40.79,40.3001,40.62,60900,35.9577972886341,36.2869508016671,35.8511337583296,36.1357181064898,68457.4191305673,0.0,1.0
2009-11-24,40.52,40.53,40.24,40.52,53500,36.0467576975619,36.0556537384547,35.797668552564,36.0467576975619,60139.1120440945,0.0,1.0
2009-11-25,41.15,41.25,40.75,40.81,100500,36.6072082738073,36.6961686827352,36.251366638096,36.3047428834527,112971.60299872,0.0,1.0
2009-11-27,40.52,40.75,39.7205,40.15,35500,36.0467576975619,36.251366638096,35.3355192281838,35.7176041845289,39905.3921040253,0.0,1.0
2009-11-30,40.76,40.82,40.23,40.23,54100,36.2602626789887,36.3136389243454,35.7887725116712,35.7887725116712,60813.5693754301,0.0,1.0
2009-12-01,41.53,41.68,41.21,41.65,207900,36.9452578277331,37.0786984411249,36.660584519164,37.0520103184465,233699.465307799,0.0,1.0
2009-12-02,42.05,42.14,41.7801,41.97,57600,37.4078519541579,37.487916322193,37.1677478104617,37.3366836270156,64747.9038082213,0.0,1.0
2009-12-03,41.8,42.08,41.49,41.93,45000,37.1854509318383,37.4345400768363,36.909673664162,37.3010994634445,50584.2998501729,0.0,1.0
2009-12-04,40.14,41.47,39.78,41.47,131200,35.7087081436361,36.8918815823764,35.3884506714959,36.8918815823764,147481.33645206,0.0,1.0
2009-12-07,39.88,40.18,39.27,39.38,119800,35.4774110804237,35.7442923072072,34.9347525859639,35.0326090357845,134666.647156683,0.0,1.0
2009-12-08,38.94,39.729,38.72,39.5,127900,34.641183236502,35.3430808629427,34.4454703368607,35.1393615264979,143771.821129714,0.0,1.0
2009-12-09,38.9,39.517,38.31,39.18,91300,34.6055990729309,35.1544847960157,34.0807326602566,34.8546882179288,102629.92391824,0.0,1.0
2009-12-10,38.88,39.14,38.5401,38.92,84300,34.5878069911453,34.8191040543577,34.2854305611996,34.6233911547164,94761.2550526572,0.0,1.0
2009-12-11,38.36,38.79,38.05,38.79,61000,34.1252128647205,34.5077426231102,33.8494355970442,34.5077426231102,68569.82868579,0.0,1.0
2009-12-14,38.69,38.78,38.4055,38.63,56400,34.4187822141824,34.4988465822174,34.1656898507827,34.3654059688257,63398.98914555,0.0,1.0
2009-12-15,38.72,38.83,38.4405,38.6,64400,34.4454703368607,34.5433267866814,34.1968259939074,34.3387178461473,72391.7535633586,0.0,1.0
2009-12-16,39.23,39.3,38.9,38.94,82600,34.8991684223927,34.9614407086422,34.6055990729309,34.641183236502,92850.292613873,0.0,1.0
2009-12-17,37.72,38.61,37.72,38.47,76200,33.5558662475823,34.3476138870401,33.5558662475823,34.2230693145411,85656.0810796262,0.0,1.0
2009-12-18,38.359,38.4,37.837,37.97,55300,34.1243232606312,34.1607970282916,33.6599499260279,33.7782672699019,62162.4840381014,0.0,1.0
2009-12-21,37.56,38.43,37.556,38.43,32500,33.4135295932978,34.18748515097,33.4099711769407,34.18748515097,36533.1054473471,0.0,1.0
2009-12-22,37.38,37.63,37.0,37.5,80500,33.2534008572277,33.4758018795473,32.9153513033018,33.3601533479411,90489.691954198,0.0,1.0
2009-12-23,37.54,37.83,37.473,37.52,30100,33.3957375115122,33.6537226974029,33.3361340375305,33.3779454297266,33835.2761220045,0.0,1.0
2009-12-24,38.22,38.22,37.88,37.88,16100,34.0006682922215,34.0006682922215,33.6982029018669,33.6982029018669,18097.9383908397,0.0,1.0
2009-12-28,38.32,38.56,38.0901,38.56,23100,34.0896287011494,34.3031336825762,33.8851087210243,34.3031336825762,25966.6072564221,0.0,1.0
2009-12-29,37.76,38.23,37.76,38.23,44900,33.5914504111535,34.0095643331143,33.5914504111535,34.0095643331143,50471.8902949502,0.0,1.0
2009-12-30,37.55,37.6891,37.3609,37.47,42800,33.404633552405,33.5283774812236,33.2364094191224,33.3334652252627,48111.2896352755,0.0,1.0
2009-12-31,37.67,37.93,37.6015,37.84,14000,33.5113860431184,33.7426831063308,33.4504481630028,33.6626187382957,15737.3377311649,0.0,1.0
2010-01-04,38.62,38.72,38.462,38.6,371600,34.3565099279329,34.4454703368607,34.2159524818269,34.3387178461473,417713.907207206,0.0,1.0
2010-01-05,38.736,38.916,38.55,38.66,201100,34.4597040022892,34.6198327383593,34.2942376416834,34.392094091504,226055.615552662,0.0,1.0
2010-01-06,39.4,39.49,39.01,39.09,218600,35.0504011175701,35.1304654856051,34.7034555227515,34.7746238498938,245727.287716618,0.0,1.0
2010-01-07,39.23,39.37,39.1407,39.32,169000,34.8991684223927,35.0237129948917,34.8197267772202,34.9792327904278,189972.148326205,0.0,1.0
2010-01-08,39.49,39.53,39.15,39.52,101500,35.1304654856051,35.1660496491763,34.8280000952505,35.1571536082835,114095.698550946,0.0,1.0
2010-01-11,39.92,40.2,39.89,40.19,88700,35.5129952439949,35.7620843889928,35.4863071213165,35.7531883481,99707.2754824518,0.0,1.0
2010-01-12,39.12,39.96,39.0,39.8,144600,34.8013119725721,35.548579407566,34.6945594818587,35.4062427532814,162544.216851889,0.0,1.0
2010-01-13,39.57,40.38,38.8236,40.38,98800,35.2016338127474,35.9222131250629,34.53763332051,35.9222131250629,111060.640559935,0.0,1.0
2010-01-14,39.74,39.8388,39.32,39.55,84300,35.3528665079247,35.4407593919454,34.9792327904278,35.1838417309618,94761.2550526573,0.0,1.0
2010-01-15,39.31,40.34,39.15,40.34,78400,34.970336749535,35.8866289614918,34.8280000952505,35.8866289614918,88129.0912945235,0.0,1.0
2010-01-19,39.66,39.71,39.34,39.71,131600,35.2816981807825,35.3261783852464,34.9970248722134,35.3261783852464,147930.97467295,0.0,1.0
2010-01-20,38.51,38.9994,38.3006,38.93,191800,34.2586534781123,34.6940257194051,34.0723703818174,34.6322871956092,215601.526916959,0.0,1.0
2010-01-21,37.85,38.4135,37.644,38.37,85000,33.6715147791885,34.1728066834969,33.4882563367971,34.1341089056133,95548.1219392155,0.0,1.0
2010-01-22,37.63,38.23,37.25,37.57,724500,33.4758018795473,34.0095643331143,33.1377523256215,33.4224256341906,814407.227587783,0.0,1.0
2010-01-25,37.7,37.8,37.5707,37.76,297100,33.5380741657968,33.6270345747246,33.423048357053,33.5914504111535,333968.788566363,0.0,1.0
2010-01-26,37.5401,37.752,37.21,37.21,58000,33.3958264719211,33.5843335784392,33.1021681620503,33.1021681620503,65197.5420291118,0.0,1.0
2010-01-27,37.23,37.5955,37.08,37.51,72300,33.1199602438359,33.4451105384671,32.9865196304441,33.3690493888338,81272.1084259444,0.0,1.0
2010-01-28,37.0101,37.49,36.6,37.41,153800,32.9243363046036,33.3512573070483,32.5595096675905,33.280088979906,172885.895932369,0.0,1.0
2010-01-29,36.96,36.96,36.63,36.88,144600,32.8797671397307,32.8797671397307,32.5861977902688,32.8085988125884,162544.216851889,0.0,1.0
2010-02-01,37.79,37.8228,37.03,37.11,100800,33.6181385338318,33.6473175479601,32.9420394259802,33.0132077531225,113308.831664387,0.0,1.0
2010-02-02,38.01,38.13,37.8,38.0,124100,33.8138514334731,33.9206039241865,33.6270345747246,33.8049553925803,139500.258031254,0.0,1.0
2010-02-03,37.75,38.078,37.64,37.93,96700,33.5825543702607,33.874344511544,33.48469792044,33.7426831063308,108700.03990026,0.0,1.0
2010-02-04,36.03,37.08,35.8824,37.08,372500,32.0524353367018,32.9865196304441,31.9211297731243,32.9865196304441,418725.593204209,0.0,1.0
2010-02-05,36.02,36.0564,35.17,35.74,385800,32.043539295809,32.0759208846587,31.2873758199223,31.794450150811,433676.064048816,0.0,1.0
2010-02-08,35.821,36.2,35.79,35.99,38100,31.8665080820426,32.2036680318791,31.8389303552749,32.0168511731306,42828.040539813,0.0,1.0
2010-02-09,36.38,36.57,36.16,36.22,65200,32.3637967679492,32.5328215449121,32.168083868308,32.2214601136647,73291.0300051395,0.0,1.0
2010-02-10,36.18,36.35,35.88,36.3,400200,32.1858759500935,32.3371086452709,31.91899472331,32.2926284408069,449863.040000872,0.0,1.0
2010-02-11,37.01,37.1099,36.27,36.33,142800,32.9242473441946,33.0131187927135,32.2659403181286,32.3193165634853,160520.844857882,0.0,1.0
2010-02-12,36.9,36.9299,36.35,36.55,37500,32.826390894374,32.8529900566434,32.3371086452709,32.5150294631266,42153.5832084774,0.0,1.0
2010-02-16,37.87,37.948,37.6105,37.72,40900,33.6893068609741,33.7586959799378,33.4584545998063,33.5558662475823,45975.508086046,0.0,1.0
2010-02-17,37.73,38.0,37.57,37.92,38300,33.5647622884751,33.8049553925803,33.4224256341906,33.733787065438,43052.8596502583,0.0,1.0
2010-02-18,38.008,38.04,37.6701,37.91,57400,33.8120722252945,33.8405395561514,33.5114750035273,33.7248910245452,64523.0846977761,0.0,1.0
2010-02-19,37.87,38.22,37.6,37.75,24900,33.6893068609741,34.0006682922215,33.4491137568689,33.5825543702607,27989.979250429,0.0,1.0
2010-02-22,37.75,38.06,37.67,37.99,34400,33.5825543702607,33.858331637937,33.5113860431184,33.7960593516875,38668.8869965766,0.0,1.0
2010-02-23,37.28,37.63,37.17,37.63,47800,33.1644404482998,33.4758018795473,33.0665839984792,33.4758018795473,53731.7673964059,0.0,1.0
2010-02-24,37.17,37.35,37.05,37.07,42300,33.0665839984792,33.2267127345493,32.9598315077658,32.9776235895513,47549.2418591625,0.0,1.0
2010-02-25,37.44,37.57,36.8,36.89,67100,33.3067771025844,33.4224256341906,32.7374304854462,32.8174948534812,75426.8115543688,0.0,1.0
2010-02-26,37.99,38.019,37.63,37.69,42900,33.7960593516875,33.8218578702766,33.4758018795473,33.529178124904,48223.6991904982,0.0,1.0
2010-03-01,37.97,38.15,37.834,38.1,56100,33.7782672699019,33.938396005972,33.6572811137601,33.8939158015081,63061.7604798823,0.0,1.0
2010-03-02,38.63,38.79,38.205,38.2199,78800,34.3654059688257,34.5077426231102,33.9873242308824,34.0005793318126,88578.7295154138,0.0,1.0
2010-03-03,38.93,39.11,38.79,38.81,73500,34.6322871956092,34.7924159316793,34.5077426231102,34.5255347048958,82621.0230886158,0.0,1.0
2010-03-04,38.67,38.84,38.49,38.84,152100,34.4009901323968,34.5522228275742,34.2408613963267,34.5522228275742,170974.933493585,0.0,1.0
2010-03-05,38.77,39.05,38.73,38.81,88800,34.4899505413247,34.7390396863226,34.4543663777535,34.5255347048958,99819.6850376744,0.0,1.0
2010-03-08,38.45,39.01,38.3001,39.01,97900,34.2052772327556,34.7034555227515,34.0719255797727,34.7034555227515,110048.954562932,0.0,1.0
2010-03-09,38.36,38.58,38.13,38.17,61800,34.1252128647205,34.3209257643618,33.9206039241865,33.9561880877576,69469.1051275708,0.0,1.0
2010-03-10,37.92,38.676,37.81,38.53,61600,33.733787065438,34.4063277569325,33.6359306156174,34.2764455598978,69244.2860171256,0.0,1.0
2010-03-11,38.04,38.05,37.74,37.82,30800,33.8405395561514,33.8494355970442,33.5736583293679,33.6448266565102,34622.1430085628,0.0,1.0
2010-03-12,37.85,38.09,37.65,37.99,113400,33.6715147791885,33.8850197606153,33.4935939613328,33.7960593516875,127472.435622436,0.0,1.0
2010-03-15,37.93,37.95,37.79,37.87,68100,33.7426831063308,33.7604751881164,33.6181385338318,33.6893068609741,76550.907106595,0.0,1.0
2010-03-16,38.65,38.71,38.4105,38.58,97200,34.3831980506112,34.436574295968,34.1701378712291,34.3209257643618,109262.087676374,0.0,1.0
2010-03-17,38.43,38.68,38.39,38.52,108200,34.18748515097,34.4098861732896,34.1519009873989,34.2675495190051,121627.13875086,0.0,1.0
2010-03-18,38.63,38.99,38.36,38.99,50100,34.3654059688257,34.6856634409659,34.1252128647205,34.6856634409659,56317.1871665258,0.0,1.0
2010-03-19,37.86,38.5748,37.75,38.53,45400,33.6804108200813,34.3162998230975,33.5825543702607,34.2764455598978,51033.9380710633,0.0,1.0
2010-03-22,37.64,37.74,37.3648,37.44,84000,33.48469792044,33.5736583293679,33.2398788750706,33.3067771025844,94424.0263869895,0.0,1.0
2010-03-23,37.87,37.936,37.51,37.57,36100,33.6893068609741,33.7480207308665,33.3690493888338,33.4224256341906,40579.8494353609,0.0,1.0
2010-03-24,37.17,37.4,37.09,37.36,73000,33.0665839984792,33.2711929390132,32.9954156713369,33.2356087754421,82058.9753125026,0.0,1.0
2010-03-25,37.26,37.44,37.154,37.4,55500,33.1466483665142,33.3067771025844,33.0523503330507,33.2711929390132,62387.3031485466,0.0,1.0
2010-03-26,37.9,37.9,37.35,37.42,40100,33.7159949836524,33.7159949836524,33.2267127345493,33.2889850207988,45076.2316442652,0.0,1.0
2010-03-29,38.15,38.285,38.0,38.1,40400,33.938396005972,34.0584925580246,33.8049553925803,33.8939158015081,45413.460309933,0.0,1.0
2010-03-30,37.93,38.11,37.8319,38.11,31700,33.7426831063308,33.9028118424009,33.6554129451726,33.9028118424009,35633.8290055662,0.0,1.0
2010-03-31,38.25,38.429,38.17,38.38,75500,34.0273564148999,34.1865955468807,33.9561880877576,34.1430049465061,84869.2141930678,0.0,1.0
2010-04-01,38.81,38.84,38.71,38.73,35400,34.5255347048958,34.5522228275742,34.436574295968,34.4543663777535,39792.9825488027,0.0,1.0
2010-04-05,39.06,39.09,38.85,38.92,104900,34.7479357272154,34.7746238498938,34.5611188684669,34.6233911547164,117917.623428514,0.0,1.0
2010-04-06,39.06,39.22,39.01,39.06,121200,34.7479357272154,34.8902723815,34.7034555227515,34.7479357272154,136240.380929799,0.0,1.0
2010-04-07,39.53,39.68,39.28,39.3,133000,35.1660496491763,35.299490262568,34.9436486268567,34.9614407086422,149504.708446066,0.0,1.0
2010-04-08,39.55,39.62,39.4499,39.47,80300,35.1838417309618,35.2461140172113,35.0947923616251,35.1126734038196,90264.8728437531,0.0,1.0
2010-04-09,39.98,40.06,39.69,39.77,113400,35.5663714893516,35.6375398164938,35.3083863034608,35.3795546306031,127472.435622436,0.0,1.0
2010-04-12,39.71,40.1,39.688,39.96,95200,35.3261783852464,35.673123980065,35.3066070952823,35.548579407566,107013.896571921,0.0,1.0
2010-04-13,39.6,39.77,39.3301,39.76,43000,35.2283219354258,35.3795546306031,34.9882177917295,35.3706585897103,48336.1087457207,0.0,1.0
2010-04-14,39.8,39.97,39.7281,39.82,37700,35.4062427532814,35.5574754484588,35.3422802192623,35.424034835067,42378.4023189227,0.0,1.0
2010-04-15,39.98,40.0,39.69,39.69,90000,35.5663714893516,35.5841635711371,35.3083863034608,35.3083863034608,101168.599700346,0.0,1.0
2010-04-16,38.9601,39.726,38.8076,39.56,127000,34.6590642786965,35.3404120506748,34.5233996550815,35.1927377718546,142760.13513271,0.0,1.0
2010-04-19,38.97,38.9981,38.74,38.87,27500,34.6678713591803,34.6928692340891,34.4632624186463,34.5789109502525,30912.6276862168,0.0,1.0
2010-04-20,39.05,39.37,39.04,39.2,31800,34.7390396863226,35.0237129948917,34.7301436454298,34.8724802997144,35746.2385607889,0.0,1.0
2010-04-21,39.42,39.5499,39.12,39.24,22600,35.0681931993556,35.1837527705529,34.8013119725721,34.9080644632855,25404.5594803091,0.0,1.0
2010-04-22,39.25,39.27,38.85,39.23,141400,34.9169605041783,34.9347525859639,34.5611188684669,34.8991684223927,158947.111084766,0.0,1.0
2010-04-23,39.76,39.76,39.0,39.1,32300,35.3706585897103,35.3706585897103,34.6945594818587,34.7835198907865,36308.2863369019,0.0,1.0
2010-04-26,39.61,39.7996,39.58,39.68,86900,35.2372179763185,35.4058869116457,35.2105298536402,35.299490262568,97683.9034884451,0.0,1.0
2010-04-27,40.1001,40.15,39.497,39.52,1500100,35.6732129404739,35.7176041845289,35.1366927142301,35.1571536082835,1686255.73789432,0.0,1.0
2010-04-28,39.98,40.2,39.6901,39.86,225800,35.5663714893516,35.7620843889928,35.3084752638697,35.4596189986381,253820.775692645,0.0,1.0
2010-04-29,40.15,40.21,39.87,39.87,36900,35.7176041845289,35.7709804298856,35.4685150395309,35.4685150395309,41479.1258771418,0.0,1.0
2010-04-30,40.51,40.6599,40.48,40.5,38000,36.0378616566691,36.171213309652,36.0111735339908,36.0289656157763,42715.6309845905,0.0,1.0
2010-05-03,40.67,40.85,40.55,40.74,51200,36.1801983109537,36.3403270470238,36.0734458202403,36.2424705972032,57553.6922739745,0.0,1.0
2010-05-04,40.02,40.8,39.81,40.8,121800,35.6019556529227,36.2958468425599,35.4151387941742,36.2958468425599,136914.838261135,0.0,1.0
2010-05-05,39.88,39.984,39.25,39.35,91900,35.4774110804237,35.5699299057087,34.9169605041783,35.0059209131062,103304.381249575,0.0,1.0
2010-05-06,40.8801,40.965,40.08,40.11,91000,36.3671041301111,36.4426315172908,35.6553318982794,35.6820200209578,102292.695252572,0.0,1.0
2010-05-07,41.19,41.469,40.46,40.81,80900,36.6427924373785,36.8909919782871,35.9933814522052,36.3047428834527,90939.3301750885,0.0,1.0
2010-05-10,41.0756,41.18,40.85,41.11,46700,36.541021729565,36.6338963964857,36.3403270470238,36.5716241102362,52495.2622889572,0.0,1.0
2010-05-11,42.34,42.38,41.7801,41.83,134000,37.6658371400487,37.7014213036198,37.1677478104617,37.2121390545167,150628.803998292,0.0,1.0
2010-05-12,42.6,42.9,42.48,42.59,129200,37.897134203261,38.1640154300446,37.7903817125476,37.8882381623683,145233.145347608,0.0,1.0
2010-05-13,42.41,42.78,42.1605,42.59,82100,37.7281094262981,38.0572629393312,37.5061532060232,37.8882381623683,92288.24483776,0.0,1.0
2010-05-14,42.2,42.82,41.75,42.76,125500,37.5412925675497,38.0928471029023,37.1409707273744,38.0394708575456,141073.991804371,0.0,1.0
2010-05-17,41.78,42.4099,41.76,42.3,136000,37.1676588500527,37.7280204658892,37.1498667682672,37.6302529764775,152876.995102745,0.0,1.0
2010-05-18,41.83,42.091,41.5,41.65,138700,37.2121390545167,37.4443257218183,36.9185697050548,37.0520103184465,155912.053093755,0.0,1.0
2010-05-19,40.7,41.34,40.4501,41.32,74400,36.206886433632,36.7762330507702,35.9845743717214,36.7584409689847,83632.7090856193,0.0,1.0
2010-05-20,40.19,40.62,40.01,40.36,72500,35.7531883481,36.1357181064898,35.5930596120299,35.9044210432774,81496.9275363898,0.0,1.0
2010-05-21,40.045,40.3846,39.74,39.96,230600,35.6241957551547,35.9263053038736,35.3528665079247,35.548579407566,259216.43434333,0.0,1.0
2010-05-24,40.62,40.78,40.33,40.48,64000,36.1357181064898,36.2780547607743,35.877732920599,36.0111735339908,71942.115342468,0.0,1.0
2010-05-25,40.7875,40.82,40.46,40.63,126800,36.2847267914439,36.3136389243454,35.9933814522052,36.1446141473825,142535.316022265,0.0,1.0
2010-05-26,41.22,41.49,41.18,41.28,73800,36.6694805600568,36.909673664162,36.6338963964857,36.7228568054135,82958.2517542836,0.0,1.0
2010-05-27,41.41,43.17,41.18,43.17,34700,36.8385053370197,38.4042085341498,36.6338963964857,38.4042085341498,39006.1156622445,0.0,1.0
2010-05-28,41.43,41.43,41.01,41.28,41700,36.8562974188053,36.8562974188053,36.4826637013083,36.7228568054135,46874.7845278269,0.0,1.0
2010-06-01,41.74,41.92,41.6607,41.74,152700,37.1320746864816,37.2922034225517,37.0615290822018,37.1320746864816,171649.39082492,0.0,1.0
2010-06-02,41.64,41.64,41.3,41.4975,61500,37.0431142775538,37.0431142775538,36.7406488871991,36.9163456948316,69131.8764619029,0.0,1.0
2010-06-03,41.0,41.5,40.8,41.48,37700,36.4737676604156,36.9185697050548,36.2958468425599,36.9007776232692,42378.4023189226,0.0,1.0
2010-06-04,41.05,41.17,40.5,40.7801,67200,36.5182478648795,36.6250003555929,36.0289656157763,36.2781437211832,75539.2211095915,0.0,1.0
2010-06-07,42.07,42.18,40.92,40.92,121100,37.4256440359435,37.5235004857641,36.4025993332733,36.4025993332733,136127.971374576,0.0,1.0
2010-06-08,41.955,42.42,41.8672,42.11,72800,37.3233395656765,37.7370054671909,37.2452323266378,37.4612281995146,81834.1562020574,0.0,1.0
2010-06-09,41.76,41.943,41.52,41.91,45800,37.1498667682672,37.3126643166051,36.9363617868403,37.2833073816589,51483.5762919537,0.0,1.0
2010-06-10,41.37,41.74,41.3,41.37,38700,36.8029211734486,37.1320746864816,36.7406488871991,36.8029211734486,43502.4978711487,0.0,1.0
2010-06-11,41.72,41.81,41.4305,41.63,73800,37.114282604696,37.1943469727311,36.8567422208499,37.034218236661,82958.2517542836,0.0,1.0
2010-06-14,41.57,41.81,41.4001,41.65,42600,36.9808419913043,37.1943469727311,36.8296982565359,37.0520103184465,47886.4705248303,0.0,1.0
2010-06-15,42.05,42.0876,41.576,41.61,146800,37.4078519541579,37.4413010679148,36.9861796158399,37.0164261548754,165017.227066786,0.0,1.0
2010-06-16,41.87,42.01,41.75,41.96,22800,37.2477232180878,37.3722677905868,37.1409707273744,37.3277875861229,25629.3785907543,0.0,1.0
2010-06-17,42.39,42.48,42.31,42.37,29200,37.7103173445126,37.7903817125476,37.6391490173703,37.692525262727,32823.5901250011,0.0,1.0
2010-06-18,42.825,43.056,42.7801,42.83,36000,38.0972951233487,38.302793667972,38.0573518997401,38.1017431437951,40467.4398801383,0.0,1.0
2010-06-21,41.98,42.98,41.92,42.98,119700,37.3455796679084,38.2351837571868,37.2922034225517,38.2351837571868,134554.23760146,0.0,1.0
2010-06-22,42.31,42.39,42.14,42.23,111400,37.6391490173703,37.7103173445126,37.487916322193,37.567980690228,125224.244517984,0.0,1.0
2010-06-23,42.06,42.06,41.67,42.02,54400,37.4167479950507,37.4167479950507,37.0698024002321,37.3811638314796,61150.7980410979,0.0,1.0
2010-06-24,42.11,42.479,41.862,41.92,61000,37.4612281995146,37.7894921084584,37.2406063853736,37.2922034225517,68569.82868579,0.0,1.0
2010-06-25,42.7,42.8236,42.608,42.61,21400,37.9860946121889,38.0960496776237,37.9042510359753,37.9060302441538,24055.6448176378,0.0,1.0
2010-06-28,42.2,43.01,42.06,42.8,47800,37.5412925675497,38.2618718798652,37.4167479950507,38.0750550211167,53731.7673964058,0.0,1.0
2010-06-29,42.04,42.29,41.741,42.06,65800,37.3989559132651,37.6213569355847,37.1329642905709,37.4167479950507,73965.4873364751,0.0,1.0
2010-06-30,42.25,42.32,42.0,42.01,51800,37.5857727720136,37.6480450582631,37.363371749694,37.3722677905868,58228.1496053101,0.0,1.0
2010-07-01,40.55,41.97,40.55,41.97,121500,36.0734458202403,37.3366836270156,36.0734458202403,37.3366836270156,136577.609595467,0.0,1.0
2010-07-02,40.95,41.0,40.68,40.99,50100,36.4292874559516,36.4737676604156,36.1890943518465,36.4648716195228,56317.1871665259,0.0,1.0
2010-07-06,40.42,40.8,40.28,40.8,118500,35.9577972886341,36.2958468425599,35.8332527161351,36.2958468425599,133205.322938789,0.0,1.0
2010-07-07,40.8899,40.919,40.41,40.43,213400,36.375822250186,36.401709729184,35.9489012477413,35.9666933295269,239881.990845042,0.0,1.0
2010-07-08,40.74,40.81,40.25,40.74,249500,36.2424705972032,36.3047428834527,35.8065645934567,36.2424705972032,280461.840280403,0.0,1.0
2010-07-09,41.08,41.2,40.976,41.01,42700,36.5449359875578,36.6516884782712,36.4524171622729,36.4826637013083,47998.880080053,0.0,1.0
2010-07-12,40.76,41.01,40.6101,40.89,76900,36.2602626789887,36.4826637013083,36.1269110260059,36.3759112105949,86442.9479661844,0.0,1.0
2010-07-13,41.16,41.37,41.11,41.32,157200,36.6161043147001,36.8029211734486,36.5716241102362,36.7584409689847,176707.820809937,0.0,1.0
2010-07-14,41.13,41.4281,40.957,41.07,86100,36.5894161920218,36.8546071710357,36.4355146845766,36.536039946665,96784.627046664,0.0,1.0
2010-07-15,41.14,41.29,41.01,41.29,49300,36.5983122329145,36.7317528463063,36.4826637013083,36.7317528463063,55417.910724745,0.0,1.0
2010-07-16,40.51,40.54,40.3,40.54,46500,36.0378616566691,36.0645497793475,35.8510447979207,36.0645497793475,52270.443178512,0.0,1.0
2010-07-19,40.09,40.12,39.92,40.06,137800,35.6642279391722,35.6909160618505,35.5129952439949,35.6375398164938,154900.367096752,0.0,1.0
2010-07-20,40.34,40.44,40.035,40.12,69900,35.8866289614918,35.9755893704196,35.6152997142619,35.6909160618505,78574.2791006019,0.0,1.0
2010-07-21,40.18,40.54,40.11,40.51,57600,35.7442923072072,36.0645497793475,35.6820200209578,36.0378616566691,64747.9038082214,0.0,1.0
2010-07-22,40.6,40.81,40.27,40.27,58000,36.1179260247042,36.3047428834527,35.8243566752423,35.8243566752423,65197.5420291117,0.0,1.0
2010-07-23,40.43,40.85,40.36,40.7,128900,35.9666933295269,36.3403270470238,35.9044210432774,36.206886433632,144895.91668194,0.0,1.0
2010-07-26,40.24,40.5045,40.2087,40.5,52700,35.797668552564,36.0329688341781,35.7698239445695,36.0289656157763,59239.8356023135,0.0,1.0
2010-07-27,39.45,40.05,39.37,40.05,100000,35.094881322034,35.628643775601,35.0237129948917,35.628643775601,112409.555222606,0.0,1.0
2010-07-28,39.44,39.5395,39.24,39.39,109400,35.0859852811412,35.1745008880244,34.9080644632855,35.0415050766773,122976.053413531,0.0,1.0
2010-07-29,39.62,39.654,39.44,39.51,49200,35.2461140172113,35.2763605562468,35.0859852811412,35.1482575673907,55305.5011695224,0.0,1.0
2010-07-30,40.11,40.2676,39.7,39.8,41700,35.6820200209578,35.822221625428,35.3172823443536,35.4062427532814,46874.7845278268,0.0,1.0
2010-08-02,40.29,40.61,40.25,40.47,226100,35.8421487570279,36.126822065597,35.8065645934567,36.002277493098,254158.004358313,0.0,1.0
2010-08-03,40.45,40.66,40.41,40.49,48600,35.9844854113124,36.1713022700609,35.9489012477413,36.0200695748836,54631.0438381868,0.0,1.0
2010-08-04,40.59,41.005,40.59,40.91,48300,36.1090299838114,36.478215680862,36.1090299838114,36.3937032923805,54293.8151725189,0.0,1.0
2010-08-05,40.69,40.8,40.5,40.8,29500,36.1979903927392,36.2958468425599,36.0289656157763,36.2958468425599,33160.8187906689,0.0,1.0
2010-08-06,41.0,41.193,40.95,41.1,28200,36.4737676604156,36.6454612496463,36.4292874559516,36.5627280693434,31699.494572775,0.0,1.0
2010-08-09,40.89,40.95,40.778,40.93,27400,36.3759112105949,36.4292874559516,36.2762755525957,36.4114953741661,30800.2181309942,0.0,1.0
2010-08-10,40.92,41.0599,40.3901,40.45,24700,36.4025993332733,36.5270549453633,35.9311981263646,35.9844854113124,27765.1601399838,0.0,1.0
2010-08-11,40.63,40.8616,40.43,40.8,21600,36.1446141473825,36.3506464544594,35.9666933295269,36.2958468425599,24280.463928083,0.0,1.0
2010-08-12,41.07,41.13,40.96,41.05,36000,36.536039946665,36.5894161920218,36.4381834968444,36.5182478648795,40467.4398801384,0.0,1.0
2010-08-13,41.16,41.16,40.9881,41.09,22800,36.6161043147001,36.6161043147001,36.4631813717532,36.5538320284506,25629.3785907543,0.0,1.0
2010-08-16,41.48,41.572,41.4401,41.48,38000,36.9007776232692,36.9826211994828,36.865282420107,36.9007776232692,42715.6309845905,0.0,1.0
2010-08-17,41.57,41.6699,41.5105,41.59,18400,36.9808419913043,37.0697134398232,36.9279105479922,36.9986340730898,20683.3581609596,0.0,1.0
2010-08-18,41.63,41.77,41.24,41.34,31800,37.034218236661,37.15876280916,36.6872726418424,36.7762330507702,35746.2385607888,0.0,1.0
2010-08-19,41.68,41.9112,41.5819,41.8,77400,37.0786984411249,37.2843749065661,36.9914282799667,37.1854509318383,87004.9957422974,0.0,1.0
2010-08-20,41.42,41.483,41.26,41.47,58800,36.8474013779125,36.903446435537,36.7050647236279,36.8918815823764,66096.8184708926,0.0,1.0
2010-08-23,41.31,41.45,41.24,41.34,40200,36.7495449280919,36.8740895005909,36.6872726418424,36.7762330507702,45188.6411994878,0.0,1.0
2010-08-24,41.65,41.79,41.0,41.04,42900,37.0520103184465,37.1765548909455,36.4737676604156,36.5093518239867,48223.6991904982,0.0,1.0
2010-08-25,42.15,42.21,41.79,42.02,35200,37.4968123630858,37.5501886084425,37.1765548909455,37.3811638314796,39568.1634383574,0.0,1.0
2010-08-26,42.088,42.23,42.0,42.14,18500,37.4416569095505,37.567980690228,37.363371749694,37.487916322193,20795.7677161822,0.0,1.0
2010-08-27,42.155,42.334,41.92,42.2,27400,37.5012603835321,37.660499515513,37.2922034225517,37.5412925675497,30800.2181309942,0.0,1.0
2010-08-30,42.13,42.16,42.02,42.12,48100,37.4790202813002,37.5057084039785,37.3811638314796,37.4701242404074,54068.9960620737,0.0,1.0
2010-08-31,42.57,42.64,42.429,42.45,63000,37.8704460805827,37.9327183668322,37.7450119039944,37.7636935898693,70818.019790242,0.0,1.0
2010-09-01,42.49,42.63,42.4081,42.63,108000,37.7992777534404,37.9238223259394,37.7264191785285,37.9238223259394,121402.319640415,0.0,1.0
2010-09-02,42.76,42.82,42.64,42.8,37200,38.0394708575456,38.0928471029023,37.9327183668322,38.0750550211167,41816.3545428096,0.0,1.0
2010-09-03,42.75,42.84,42.41,42.45,50100,38.0305748166528,38.1106391846879,37.7281094262981,37.7636935898693,56317.1871665258,0.0,1.0
2010-09-07,42.91,43.07,42.9,42.91,17300,38.1729114709374,38.3152481252219,38.1640154300446,38.1729114709374,19446.8530535109,0.0,1.0
2010-09-08,43.0,43.2,42.96,43.01,29200,38.2529758389724,38.4308966568281,38.2173916754013,38.2618718798652,32823.5901250011,0.0,1.0
2010-09-09,42.6,43.05,42.544,42.9,45500,37.897134203261,38.2974560434363,37.8473163742614,38.1640154300446,51146.347626286,0.0,1.0
2010-09-10,42.69,42.82,42.58,42.61,93100,37.9771985712961,38.0928471029023,37.8793421214755,37.9060302441538,104653.295912247,0.0,1.0
2010-09-13,42.68,42.89,42.64,42.72,146400,37.9683025304033,38.1551193891518,37.9327183668322,38.0038866939745,164567.588845896,0.0,1.0
2010-09-14,43.58,43.72,43.19,43.19,58900,38.7689462107539,38.8934907832529,38.4220006159353,38.4220006159353,66209.2280261152,0.0,1.0
2010-09-15,43.58,43.66,43.42,43.57,57400,38.7689462107539,38.8401145378962,38.6266095564694,38.7600501698611,64523.0846977761,0.0,1.0
2010-09-16,43.83,43.87,43.7034,43.8,62400,38.9913472330735,39.0269313966446,38.8787233553709,38.9646591103952,70143.5624589065,0.0,1.0
2010-09-17,43.82,44.0,43.71,44.0,82200,38.9824511921807,39.1425799282508,38.8845947423601,39.1425799282508,92400.6543929826,0.0,1.0
2010-09-20,43.91,44.1599,43.88,43.97,65700,39.0625155602158,39.2848276221265,39.0358274375374,39.1158918055725,73853.0777812524,0.0,1.0
2010-09-21,44.3301,44.41,43.66,43.88,100300,39.4362382381217,39.507317604855,38.8401145378962,39.0358274375374,112746.783888274,0.0,1.0
2010-09-22,44.48,44.56,44.27,44.56,37100,39.5695898911045,39.6407582182468,39.382773032356,39.6407582182468,41703.944987587,0.0,1.0
2010-09-23,44.48,44.6,44.26,44.4,38700,39.5695898911045,39.6763423818179,39.3738769914632,39.4984215639622,43502.4978711487,0.0,1.0
2010-09-24,44.696,44.7796,44.59,44.77,85900,39.7617443743886,39.8361152762523,39.6674463409251,39.8275750769952,96559.807936219,0.0,1.0
2010-09-27,44.74,44.81,44.6266,44.81,50300,39.8008869543169,39.8631592405664,39.7000058505927,39.8631592405664,56542.006276971,0.0,1.0
2010-09-28,45.19,45.2199,44.4778,44.59,113200,40.2012087944922,40.2278079567616,39.5676327621081,39.6674463409251,127247.61651199,0.0,1.0
2010-09-29,45.25,45.3678,45.11,45.24,129200,40.2545850398489,40.3593804015659,40.1300404673499,40.2456889989561,145233.145347607,0.0,1.0
2010-09-30,45.21,45.38,44.72,45.36,119500,40.2190008762777,40.3702335714551,39.7830948725313,40.3524414896695,134329.418491015,0.0,1.0
2010-10-01,45.63,45.64,45.4272,45.52,113700,40.5926345937747,40.6015306346675,40.412222884469,40.4947781439541,127809.664288103,0.0,1.0
2010-10-04,45.45,45.52,45.34,45.52,49000,40.4325058577046,40.4947781439541,40.3346494078839,40.4947781439541,55080.6820590771,0.0,1.0
2010-10-05,46.51,46.5495,45.97,46.03,82500,41.3754861923397,41.4106255538662,40.8950999841293,40.9484762294861,92737.8830586503,0.0,1.0
2010-10-06,46.87,46.87,46.6219,46.66,69800,41.6957436644799,41.6957436644799,41.4750328899299,41.5089268057315,78461.8695453794,0.0,1.0
2010-10-07,46.2,47.19,45.9519,47.19,111000,41.0997089246634,41.980416973049,40.8789981501134,41.980416973049,124774.606297093,0.0,1.0
2010-10-08,46.87,46.9399,46.35,46.42,84600,41.6957436644799,41.7579269903205,41.2331495380552,41.2954218243046,95098.4837183251,0.0,1.0
2010-10-11,47.0,47.08,46.62,46.73,100500,41.8113921960861,41.8825605232284,41.4733426421603,41.571199091981,112971.60299872,0.0,1.0
2010-10-12,46.99,47.09,46.77,46.99,88500,41.8024961551933,41.8914565641212,41.6067832555521,41.8024961551933,99482.4563720068,0.0,1.0
2010-10-13,47.87,47.87,47.2477,47.3,190400,42.5853477537584,42.5853477537584,42.0317471290004,42.0782734228697,214027.793143842,0.0,1.0
2010-10-14,48.3,48.32,47.86,47.92,56000,42.9678775121481,42.9856695939337,42.5764517128656,42.6298279582223,62949.3509246596,0.0,1.0
2010-10-15,47.86,48.16,47.601,48.14,77300,42.5764517128656,42.8433329396491,42.3460442537425,42.8255408578635,86892.5861870747,0.0,1.0
2010-10-18,48.1499,48.15,47.63,47.74,129500,42.8343479383474,42.8344368987563,42.3718427723315,42.4696992221522,145570.374013275,0.0,1.0
2010-10-19,46.46,47.09,46.3801,46.68,113500,41.3310059878758,41.8914565641212,41.2599266211424,41.526718887517,127584.845177658,0.0,1.0
2010-10-20,47.01,47.1484,46.59,46.6,113200,41.8202882369789,41.943409442935,41.446654519482,41.4555505603748,127247.616511991,0.0,1.0
2010-10-21,46.16,47.114,45.9644,46.96,115600,41.0641247610922,41.9128070622639,40.8901182012294,41.775808032515,129945.445837333,0.0,1.0
2010-10-22,46.26,46.3,46.03,46.18,82900,41.1530851700201,41.1886693335912,40.9484762294861,41.0819168428778,93187.5212795407,0.0,1.0
2010-10-25,46.79,46.96,46.56,46.95,63500,41.6245753373377,41.775808032515,41.4199663968036,41.7669119916222,71380.067566355,0.0,1.0
2010-10-26,46.88,46.96,46.2907,46.38,44900,41.7046397053727,41.775808032515,41.1803960155609,41.2598376607335,50471.8902949503,0.0,1.0
2010-10-27,46.38,46.54,46.12,46.51,55100,41.2598376607335,41.4021743150181,41.0285405975211,41.3754861923397,61937.6649276562,0.0,1.0
2010-10-28,47.02,47.06,46.51,46.66,75100,41.8291842778717,41.8647684414428,41.3754861923397,41.5089268057315,84419.5759721774,0.0,1.0
2010-10-29,47.75,47.75,46.9908,47.1,138400,42.478595263045,42.478595263045,41.8032078384648,41.900352605014,155574.824428087,0.0,1.0
2010-11-01,47.51,47.88,47.416,47.88,72000,42.2650902816181,42.5942437946511,42.181467497226,42.5942437946511,80934.8797602767,0.0,1.0
2010-11-02,47.76,47.807,47.54,47.75,29500,42.4874913039377,42.5293026961338,42.2917784042965,42.478595263045,33160.8187906689,0.0,1.0
2010-11-03,47.48,47.74,46.623,47.69,63500,42.2384021589398,42.4696992221522,41.4760114544282,42.4252190176882,71380.0675663551,0.0,1.0
2010-11-04,49.33,49.37,48.49,48.68,123500,43.8841697241049,43.919753887676,43.136902289111,43.3059270660739,138825.800699919,0.0,1.0
2010-11-05,49.68,49.7644,48.98,49.07,101500,44.1955311553523,44.2706137404874,43.5728082928574,43.6528726608925,114095.698550946,0.0,1.0
2010-11-08,50.5,50.5,49.419,49.58,135400,44.9250065085606,44.9250065085606,43.9633444880506,44.1065707464245,152202.537771409,0.0,1.0
2010-11-09,49.51,51.434,49.274,51.0,170300,44.044298460175,45.7558967279467,43.8343518951053,45.3698085531998,191433.472544099,0.0,1.0
2010-11-10,50.18,50.29,49.3,50.29,110700,44.6403331999915,44.7381896498122,43.8574816014265,44.7381896498122,124437.377631425,0.0,1.0
2010-11-11,50.4612,50.47,49.9019,50.41,57200,44.8904898698966,44.8983183858823,44.3929343027632,44.8449421405256,64298.2655873309,0.0,1.0
2010-11-12,48.71,49.892,48.33,49.77,198700,43.3326151887522,44.3841272222793,42.9945656348264,44.2755955233874,223357.786227319,0.0,1.0
2010-11-15,48.1,49.03,48.1,48.73,58600,42.7899566942924,43.6172884973213,42.7899566942924,43.3504072705378,65871.9993604474,0.0,1.0
2010-11-16,47.68,48.1,47.14,47.96,131000,42.4163229767955,42.7899566942924,41.9359367685851,42.6654121217934,147256.517341614,0.0,1.0
2010-11-17,47.53,47.89,47.4275,47.58,75300,42.2828823634037,42.6031398355439,42.1916979442527,42.3273625678676,84644.3950826226,0.0,1.0
2010-11-18,48.48,48.65,48.138,48.26,91700,43.1280062482182,43.2792389433955,42.823761649685,42.9322933485769,103079.56213913,0.0,1.0
2010-11-19,48.702,48.73,48.0,48.25,44900,43.325498356038,43.3504072705378,42.7009962853646,42.9233973076842,50471.8902949503,0.0,1.0
2010-11-22,49.26,49.27,48.5,48.66,68000,43.8218974378554,43.8307934787482,43.1457983300038,43.2881349842883,76438.4975513723,0.0,1.0
2010-11-23,49.37,49.6,49.1507,49.21,125000,43.919753887676,44.12436282821,43.7246637108972,43.7774172333915,140511.944028258,0.0,1.0
2010-11-24,49.31,49.4,49.08,49.34,35900,43.8663776423193,43.9464420103544,43.6617687017853,43.8930657649977,40355.0303249157,0.0,1.0
2010-11-26,48.67,48.69,48.42,48.51,13600,43.2970310251811,43.3148231069667,43.0746300028615,43.1546943708966,15287.6995102745,0.0,1.0
2010-11-29,48.96,49.107,48.55,48.8,56200,43.5550162110719,43.6857880121958,43.1902785344677,43.4126795567873,63174.1700351047,0.0,1.0
2010-11-30,49.88,50.06,49.545,49.67,69300,44.373451973208,44.5335807092781,44.0754346032997,44.1866351144595,77899.8217692663,0.0,1.0
2010-12-01,49.99,50.25,49.7708,50.09,43800,44.4713084230286,44.702605486241,44.2763072066588,44.5602688319565,49235.3851875017,0.0,1.0
2010-12-02,50.01,50.53,49.9916,50.06,83700,44.4891005048142,44.951694631239,44.4727317895715,44.5335807092781,94086.7977213216,0.0,1.0
2010-12-03,51.07,51.13,50.53,50.58,134300,45.4320808394493,45.485457084806,44.951694631239,44.9961748357029,150966.032663961,0.0,1.0
2010-12-06,51.75,51.87,51.11,51.25,130800,46.0370116201587,46.1437641108721,45.4676650030205,45.5922095755194,147031.698231169,0.0,1.0
2010-12-07,50.5,52.01,50.446,52.01,187400,44.9250065085606,46.2683086833711,44.8769678877396,46.2683086833711,210655.506487165,0.0,1.0
2010-12-08,49.77,50.423,49.47,50.31,64300,44.2755955233874,44.8565069936862,44.0087142966038,44.7559817315977,72279.3440081359,0.0,1.0
2010-12-09,50.02,50.41,49.9501,50.17,72700,44.497996545707,44.8449421405256,44.4358132198664,44.6314371590987,81721.7466468349,0.0,1.0
2010-12-10,50.07,50.11,49.4101,49.88,78100,44.5424767501709,44.578060913742,43.9554270116561,44.373451973208,87791.8626288557,0.0,1.0
2010-12-13,50.55,50.8,50.53,50.73,77000,44.9694867130245,45.1918877353442,44.951694631239,45.1296154490947,86555.3575214071,0.0,1.0
2010-12-14,50.65,51.019,50.4544,50.61,48600,45.0584471219524,45.3867110308961,44.8844405620895,45.0228629583813,54631.0438381867,0.0,1.0
2010-12-15,50.0,50.519,49.94,50.25,40400,44.4802044639214,44.9419089862569,44.4268282185647,44.702605486241,45413.460309933,0.0,1.0
2010-12-16,49.7,49.84,49.25,49.84,64800,44.2133232371379,44.3378678096369,43.8130013969626,44.3378678096369,72841.391784249,0.0,1.0
2010-12-17,49.93,50.08,49.46,49.74,84500,44.4179321776719,44.5513727910637,43.9998182557111,44.248907400709,94986.0741631025,0.0,1.0
2010-12-20,50.27,50.37,49.83,50.22,50500,44.7203975680266,44.8093579769544,44.3289717687441,44.6759173635627,56766.8253874162,0.0,1.0
2010-12-21,50.26,50.3784,50.0201,50.21,57300,44.7115015271338,44.8168306513044,44.4980855061159,44.6670213226699,64410.6751425535,0.0,1.0
2010-12-22,50.19,50.36,50.14,50.34,60300,44.6492292408843,44.8004619360616,44.6047490364204,44.7826698542761,67782.9617992317,0.0,1.0
2010-12-23,50.045,50.1599,49.76,49.83,42800,44.5202366479389,44.622452157797,44.2666994824946,44.3289717687441,48111.2896352756,0.0,1.0
2010-12-27,50.13,50.2099,49.9601,50.1,34200,44.5958529955276,44.666932362261,44.4447092607592,44.5691648728493,38444.0678861314,0.0,1.0
2010-12-28,51.18,51.226,50.836,50.92,37400,45.52993728927,45.5708590773768,45.2239134825582,45.2986402260576,42041.1736532548,0.0,1.0
2010-12-29,51.45,51.56,51.27,51.36,54200,45.7701303933751,45.8679868431958,45.610001657305,45.6900660253401,60925.9789306527,0.0,1.0
2010-12-30,51.26,51.5108,51.14,51.48,38200,45.6011056164122,45.8242183220033,45.4943531256988,45.7968185160535,42940.4500950357,0.0,1.0
2010-12-31,51.82,51.8699,51.47,51.47,49100,46.0992839064082,46.1436751504631,45.7879224751607,45.7879224751607,55193.0916142997,0.0,1.0
2011-01-03,51.55,51.95,51.4301,51.87,110900,45.859090802303,46.2149324380144,45.7524272719985,46.1437641108721,124662.19674187,0.0,1.0
2011-01-04,50.23,50.92,49.92,50.92,153200,44.6848134044554,45.2986402260576,44.4090361367791,45.2986402260576,172211.438601033,0.0,1.0
2011-01-05,49.97,50.0505,49.3301,49.67,106800,44.4535163412431,44.52512947043,43.8842586845138,44.1866351144595,120053.404977744,0.0,1.0
2011-01-06,49.7,49.9081,49.45,49.89,98500,44.2133232371379,44.3984498481167,43.9909222148183,44.3823480141008,110723.411894267,0.0,1.0
2011-01-07,49.55,50.0,49.4144,49.53,29900,44.0798826237461,44.4802044639214,43.95925230924,44.0620905419606,33610.4570115593,0.0,1.0
2011-01-10,49.76,49.7969,49.45,49.65,60100,44.2666994824946,44.299525873389,43.9909222148183,44.168843032674,67558.1426887865,0.0,1.0
2011-01-11,50.15,50.3,49.8701,50.19,52500,44.6136450773132,44.7470856907049,44.3646448927241,44.6492292408843,59015.0164918684,0.0,1.0
2011-01-12,50.37,50.42,50.0,50.22,62600,44.8093579769544,44.8538381814184,44.4802044639214,44.6759173635627,70368.3815693517,0.0,1.0
2011-01-13,49.62,50.45,49.461,50.42,57500,44.1421549099956,44.8805263040967,44.0007078598003,44.8538381814184,64635.4942529987,0.0,1.0
2011-01-14,49.09,49.45,48.9,49.29,111000,43.670664742678,43.9909222148183,43.5016399657151,43.8485855605337,124774.606297093,0.0,1.0
2011-01-18,49.42,49.72,49.37,49.49,78400,43.9642340921399,44.2311153189235,43.919753887676,44.0265063783894,88129.0912945235,0.0,1.0
2011-01-19,49.46,49.9236,49.3734,49.87,67900,43.9998182557111,44.4122387115005,43.9227785415795,44.3645559323152,76326.0879961497,0.0,1.0
2011-01-20,48.28,48.59,48.23,48.56,97900,42.9500854303625,43.2258626980388,42.9056052258986,43.1991745753605,110048.954562932,0.0,1.0
2011-01-21,48.22,48.34,47.95,48.0,43900,42.8967091850058,43.0034616757192,42.6565160809006,42.7009962853646,49347.7947427243,0.0,1.0
2011-01-24,47.75,48.38,47.68,48.07,90000,42.478595263045,43.0390458392904,42.4163229767955,42.763268571614,101168.599700346,0.0,1.0
2011-01-25,47.67,47.72,47.3,47.53,118500,42.4074269359027,42.4519071403666,42.0782734228697,42.2828823634037,133205.322938789,0.0,1.0
2011-01-26,48.16,48.22,47.372,47.55,99300,42.8433329396491,42.8967091850058,42.1423249172977,42.3006744451893,111622.688336048,0.0,1.0
2011-01-27,47.03,48.0455,46.8319,48.0,204000,41.8380803187645,42.7414732714267,41.6618497486784,42.7009962853646,229315.492654117,0.0,1.0
2011-01-28,48.1,48.41,46.99,47.07,65400,42.7899566942924,43.0657339619687,41.8024961551933,41.8736644823356,73515.8491155846,0.0,1.0
2011-01-31,48.04,48.31,47.68,47.68,100600,42.7365804489357,42.9767735530409,42.4163229767955,42.4163229767955,113084.012553942,0.0,1.0
2011-02-01,48.48,48.53,47.84,48.28,64700,43.1280062482182,43.1724864526821,42.55865963108,42.9500854303625,72728.9822290264,0.0,1.0
2011-02-02,48.26,48.394,47.95,48.21,70600,42.9322933485769,43.0515002965403,42.6565160809006,42.887813144113,79361.1459871602,0.0,1.0
2011-02-03,49.04,49.0799,47.85,48.2,52800,43.6261845382141,43.6616797413763,42.5675556719728,42.8789171032202,59352.2451575362,0.0,1.0
2011-02-04,48.88,49.24,48.73,48.95,135000,43.4838478839296,43.8041053560698,43.3504072705378,43.5461201701791,151752.899550519,0.0,1.0
2011-02-07,48.99,49.1341,48.78,48.91,1286400,43.5817043337502,43.7098962830152,43.3948874750017,43.5105360066079,1446036.51838361,0.0,1.0
2011-02-08,49.76,49.8281,49.43,49.48,656300,44.2666994824946,44.3272815209745,43.9731301330327,44.0176103374966,737743.910925966,0.0,1.0
2011-02-09,49.71,49.91,49.49,49.81,163700,44.2222192780307,44.4001400958863,44.0265063783894,44.3111796869585,184014.441899407,0.0,1.0
2011-02-10,49.63,49.7999,49.2506,49.27,234900,44.1510509508884,44.3021946856568,43.8135351594162,43.8307934787482,264050.045217903,0.0,1.0
2011-02-11,49.41,49.848,49.3,49.64,170800,43.9553380512471,44.3449846423511,43.8574816014265,44.1599469917812,191995.520320212,0.0,1.0
2011-02-14,49.81,49.97,49.7001,49.74,131200,44.3111796869585,44.4535163412431,44.2134121975468,44.248907400709,147481.33645206,0.0,1.0
2011-02-15,50.13,50.23,50.02,50.17,560300,44.5958529955276,44.6848134044554,44.497996545707,44.6314371590987,629830.737912264,0.0,1.0
2011-02-16,50.21,50.49,49.9,50.26,119400,44.6670213226699,44.9161104676678,44.3912440549936,44.7115015271338,134217.008935792,0.0,1.0
2011-02-17,50.79,50.87,50.32,50.43,72900,45.1829916944514,45.2541600215936,44.7648777724905,44.8627342223111,81946.56575728,0.0,1.0
2011-02-18,51.19,51.44,50.84,50.85,63500,45.5388333301627,45.7612343524823,45.2274718989153,45.2363679398081,71380.0675663552,0.0,1.0
2011-02-22,51.6701,52.04,51.57,51.95,79300,45.9659322534253,46.2949968060494,45.8768828840885,46.2149324380144,89140.7772915269,0.0,1.0
2011-02-23,52.22,52.404,51.9,51.9,163500,46.4551255421195,46.6188126945468,46.1704522335504,46.1704522335504,183789.622788962,0.0,1.0
2011-02-24,51.33,52.2884,51.11,52.28,82800,45.6633779026617,46.5159744618262,45.4676650030205,46.5085017874762,93075.1117243182,0.0,1.0
2011-02-25,52.09,52.11,51.631,51.89,33600,46.3394770105133,46.3572690922989,45.9311487335345,46.1615561926576,37769.6105547958,0.0,1.0
2011-02-28,52.39,52.51,52.0565,52.23,31000,46.6063582372969,46.7131107280103,46.3096752735225,46.4640215830123,34846.962119008,0.0,1.0
2011-03-01,53.34,53.35,52.75,52.76,89600,47.4514821221114,47.4603781630042,46.9266157094371,46.9355117503299,100718.961479455,0.0,1.0
2011-03-02,53.34,53.62,53.0819,53.5,66800,47.4514821221114,47.7005712671093,47.2218753066686,47.5938187763959,75089.582888701,0.0,1.0
2011-03-03,52.63,53.02,52.459,52.93,62100,46.8198632187237,47.1668088135423,46.6677409194571,47.0867444455072,69806.3337932386,0.0,1.0
2011-03-04,53.47,53.5,52.94,52.94,64700,47.5671306537176,47.5938187763959,47.0956404864,47.0956404864,72728.9822290263,0.0,1.0
2011-03-07,53.8,54.24,53.648,54.09,75000,47.8607000031794,48.252125802462,47.7254801816091,48.1186851890702,84307.1664169549,0.0,1.0
2011-03-08,53.68,53.77,53.3715,53.75,51900,47.753947512466,47.8340118805011,47.4795046509236,47.8162197987155,58340.5591605328,0.0,1.0
2011-03-09,53.71,53.91,53.37,53.91,40600,47.7806356351444,47.9585564530001,47.4781702447897,47.9585564530001,45638.2794203782,0.0,1.0
2011-03-10,52.88,53.17,52.472,53.17,35500,47.0422642410433,47.300249426934,46.6793057726177,47.300249426934,39905.3921040253,0.0,1.0
2011-03-11,53.27,53.54,52.31,52.38,49100,47.3892098358619,47.6294029399671,46.5351899101546,46.5974621964041,55193.0916142997,0.0,1.0
2011-03-14,53.46,53.79,53.3988,53.7,56900,47.5582346128248,47.8518039622867,47.5037908425609,47.7717395942516,63961.036921663,0.0,1.0
2011-03-15,52.16,52.39,51.63,51.73,58500,46.4017492967628,46.6063582372969,45.9302591294453,46.0192195383731,65759.5898052248,0.0,1.0
2011-03-16,52.03,52.6019,51.8644,52.25,90700,46.2861007651566,46.794865343815,46.1387823279721,46.4818136647979,101955.466586904,0.0,1.0
2011-03-17,52.315,52.4696,52.126,52.24,127300,46.539637930601,46.6771707228034,46.3715027577273,46.4729176239051,143097.363798378,0.0,1.0
2011-03-18,53.06,53.12,52.86,52.93,53000,47.2023929771134,47.2557692224701,47.0244721592577,47.0867444455072,59577.0642679814,0.0,1.0
2011-03-21,53.68,53.84,53.48,53.68,78100,47.753947512466,47.8962841667506,47.5760266946103,47.753947512466,87791.8626288557,0.0,1.0
2011-03-22,53.71,53.77,53.49,53.51,62400,47.7806356351444,47.8340118805011,47.5849227355031,47.6027148172887,70143.5624589064,0.0,1.0
2011-03-23,54.39,54.47,53.87,53.87,64600,48.3855664158537,48.456734742996,47.9229722894289,47.9229722894289,72616.5726738038,0.0,1.0
2011-03-24,54.01,54.9499,53.79,54.5,62900,48.0475168619279,48.8836557454407,47.8518039622867,48.4834228656743,70705.6102350195,0.0,1.0
2011-03-25,54.07,54.4999,53.81,54.41,45900,48.1008931072846,48.4833339052654,47.8695960440722,48.4033584976393,51595.9858471764,0.0,1.0
2011-03-28,53.8,53.9095,53.41,53.5,67600,47.8607000031794,47.9581116509554,47.5137544083609,47.5938187763959,75988.859330482,0.0,1.0
2011-03-29,53.68,53.88,53.5319,53.65,36500,47.753947512466,47.9318683303217,47.6221971468439,47.7272593897877,41029.4876562514,0.0,1.0
2011-03-30,53.94,54.17,53.55,54.11,21700,47.9852445756784,48.1898535162125,47.6382989808598,48.1364772708557,24392.8734833056,0.0,1.0
2011-03-31,54.35,54.5954,54.35,54.5,14500,48.3499822522826,48.5682910957915,48.3499822522826,48.4834228656743,16299.3855072779,0.0,1.0
2011-04-01,54.2399,54.338,53.6,53.93,160000,48.252036842053,48.3393070032112,47.6827791853238,47.9763485347856,179855.28835617,0.0,1.0
2011-04-04,54.67,54.81,54.5701,54.81,197900,48.6346555608517,48.7592001333507,48.5457841123328,48.7592001333507,222458.509785538,0.0,1.0
2011-04-05,55.56,55.609,54.59,54.59,85300,49.4264032003095,49.4699938006841,48.5634872337094,48.5634872337094,95885.3506048832,0.0,1.0
2011-04-06,55.822,55.91,55.548,55.87,48900,49.6594794717004,49.7377646315569,49.4157279512381,49.7021804679858,54968.2725038546,0.0,1.0
2011-04-07,55.88,55.9301,55.61,55.76,28600,49.7110765088786,49.7556456737514,49.4708834047734,49.6043240181652,32149.1327936654,0.0,1.0
2011-04-08,56.67,56.71,56.181,56.37,60600,50.4138637394085,50.4494479029797,49.9788473397514,50.146982512625,68120.1904648996,0.0,1.0
2011-04-11,56.13,56.71,55.87,56.7,113600,49.9334775311982,50.4494479029797,49.7021804679858,50.4405518620869,127697.254732881,0.0,1.0
2011-04-12,55.78,56.32,55.469,56.27,84700,49.6221160999507,50.1025023081611,49.3454492281851,50.0580221036972,95210.8932735477,0.0,1.0
2011-04-13,56.04,56.249,55.765,56.17,18500,49.8534131631631,50.0393404178223,49.6087720386116,49.9690616947693,20795.7677161822,0.0,1.0
2011-04-14,57.13,57.13,56.32,56.32,33600,50.8230816204766,50.8230816204766,50.1025023081611,50.1025023081611,37769.6105547958,0.0,1.0
2011-04-15,57.77,57.78,57.125,57.27,97200,51.3924282376148,51.4013242785076,50.8186336000302,50.9476261929756,109262.087676373,0.0,1.0
2011-04-18,58.22,58.26,57.3896,57.94,93800,51.7927500777901,51.8283342413612,51.0540228420533,51.5436609327921,105440.162798805,0.0,1.0
2011-04-19,58.434,58.49,57.84,58.1,35800,51.9831253528957,52.0329431818953,51.4547005238643,51.6859975870767,40242.6207696931,0.0,1.0
2011-04-20,58.95,59.13,58.48,58.73,59900,52.4421610629634,52.6022897990335,52.0240471410025,52.2464481633221,67333.3235783412,0.0,1.0
2011-04-21,59.62,59.6556,59.1111,59.26,57900,53.0381958027799,53.0698657083582,52.5854762817461,52.7179383306397,65085.1324738891,0.0,1.0
2011-04-25,59.76,60.38,59.18,60.33,1971100,53.1627403752789,53.7142949106315,52.6467700034974,53.6698147061676,2215704.74299279,0.0,1.0
2011-04-26,58.95,59.23,58.598,59.23,1200000,52.4421610629634,52.6912502079613,52.1290204235373,52.6912502079613,1348914.66267128,0.0,1.0
2011-04-27,60.86,60.89,58.95,59.58,712800,54.1413048734851,54.1679929961635,52.4421610629634,53.0026116392088,801255.309626739,0.0,1.0
2011-04-28,61.1,61.58,60.4528,61.02,1064100,54.354809854912,54.7818198177656,53.779058088331,54.2836415277697,1196150.07712375,0.0,1.0
2011-04-29,61.75,62.1186,61.18,61.29,331000,54.9330525129429,55.260960580251,54.4259781820542,54.5238346318749,372075.627786828,0.0,1.0
2011-05-02,59.63,61.77,59.5918,60.39,476800,53.0470918436727,54.9508445947285,53.0131089674622,53.7231909515243,535968.759301387,0.0,1.0
2011-05-03,58.69,59.922,58.0,59.72,244000,52.210863999751,53.306856237742,51.5970371781488,53.1271562117077,274279.31474316,0.0,1.0
2011-05-04,57.15,58.69,56.81,58.59,214000,50.8408737022622,52.210863999751,50.5384083119075,52.1219035908231,240556.448176378,0.0,1.0
2011-05-05,54.22,56.56,54.04,56.27,693500,48.2343337206764,50.3160072895879,48.0742049846063,50.0580221036972,779560.265468775,0.0,1.0
2011-05-06,55.07,55.59,54.38,54.76,595400,48.990497196563,49.4530913229878,48.3766703749609,48.7147199288867,669286.491795399,0.0,1.0
2011-05-09,56.56,56.64,55.82,55.98,689400,50.3160072895879,50.3871756167302,49.6577002635219,49.8000369178064,774951.473704649,0.0,1.0
2011-05-10,56.915,57.09,56.5,56.57,166600,50.6318167412817,50.7874974569055,50.2626310442312,50.3249033304807,187274.319000862,0.0,1.0
2011-05-11,55.365,56.4042,55.12,56.27,335100,49.2529304029002,50.1774069724783,49.034977401027,50.0580221036972,376684.419550954,0.0,1.0
2011-05-12,54.97,55.5603,53.98,54.61,588000,48.9015367876352,49.4266700815363,48.0208287392496,48.581279315495,660968.184708926,0.0,1.0
2011-05-13,55.04,55.73,54.36,55.44,123800,48.9638090738847,49.5776358954868,48.3588782931754,49.3196507095961,139163.029365587,0.0,1.0
2011-05-16,54.42,55.33,54.39,54.94,717100,48.4122545385321,49.2217942597754,48.3855664158537,48.8748486649568,806088.92050131,0.0,1.0
2011-05-17,54.31,54.31,53.63,53.99,235600,48.3143980887114,48.3143980887114,47.7094673080021,48.0297247801423,264836.912104461,0.0,1.0
2011-05-18,55.02,55.31,54.722,54.91,141300,48.9460169920991,49.2040021779899,48.6809149734942,48.8481605422785,158834.701529543,0.0,1.0
2011-05-19,55.04,55.16,54.6,54.95,149000,48.9638090738847,49.0705615645981,48.5723832746022,48.8837447058496,167490.237281684,0.0,1.0
2011-05-20,55.58,55.75,54.56,54.95,793100,49.444195282095,49.5954279772724,48.5367991110311,48.8837447058496,891520.182470492,0.0,1.0
2011-05-23,55.694,55.74,55.25,55.29,107500,49.5456101482728,49.5865319363796,49.1506259326332,49.1862100962043,120840.271864302,0.0,1.0
2011-05-24,56.48,56.53,56.0403,56.2,144600,50.2448389624456,50.2893191669096,49.8536800443899,49.9957498174477,162544.216851889,0.0,1.0
2011-05-25,56.93,57.134,56.7156,56.75,52400,50.6451608026209,50.8266400368337,50.4544296858796,50.4850320665508,58902.6069366458,0.0,1.0
2011-05-26,56.65,56.84,56.29,56.7,100600,50.396071657623,50.5650964345859,50.0758141854827,50.4405518620869,113084.012553942,0.0,1.0
2011-05-27,57.25,57.33,57.0401,57.1,40500,50.92983411119,51.0010024383323,50.7431062128505,50.7963934977983,45525.8698651556,0.0,1.0
2011-05-31,57.47,57.63,57.21,57.57,78400,51.1255470108313,51.2678836651158,50.8942499476189,51.2145074197591,88129.0912945234,0.0,1.0
2011-06-01,56.84,57.81,56.75,57.29,137300,50.5650964345859,51.4280124011859,50.4850320665508,50.9654182747612,154338.319320639,0.0,1.0
2011-06-02,56.56,57.172,55.97,57.07,130300,50.3160072895879,50.8604449922263,49.7911408769136,50.7697053751199,146469.650455056,0.0,1.0
2011-06-03,56.79,56.9,56.45,56.55,83200,50.5206162301219,50.6184726799426,50.2181508397673,50.3071112486951,93524.7499452086,0.0,1.0
2011-06-06,56.99,57.47,56.85,57.25,61700,50.6985370479776,51.1255470108313,50.5739924754786,50.92983411119,69356.6955723482,0.0,1.0
2011-06-07,57.14,57.34,56.77,57.32,109800,50.8319776613694,51.0098984792251,50.5028241483364,50.9921063974395,123425.691634422,0.0,1.0
2011-06-08,56.91,57.0,56.6,56.85,53500,50.6273687208353,50.7074330888704,50.351591453159,50.5739924754786,60139.1120440945,0.0,1.0
2011-06-09,57.36,57.4625,57.0,57.1,149100,51.0276905610106,51.1188749801617,50.7074330888704,50.7963934977983,167602.646836906,0.0,1.0
2011-06-10,56.47,56.8,56.36,56.61,131500,50.2359429215528,50.5295122710147,50.1380864717322,50.3604874940518,147818.565117728,0.0,1.0
2011-06-13,55.5201,56.24,55.29,56.06,134800,49.3909079971473,50.0313339810188,49.1862100962043,49.8712052449487,151528.080440073,0.0,1.0
2011-06-14,56.05,56.07,55.4,55.46,38800,49.8623092040559,49.8801012858415,49.2840665460249,49.3374427913816,43614.9074263713,0.0,1.0
2011-06-15,56.3,56.41,55.76,55.81,99500,50.0847102263755,50.1825666761961,49.6043240181652,49.6488042226291,111847.507446493,0.0,1.0
2011-06-16,56.15,56.33,55.85,56.04,152000,49.9512696129837,50.1113983490539,49.6843883862002,49.8534131631631,170862.523938362,0.0,1.0
2011-06-17,56.51,56.58,56.03,56.03,154700,50.271527085124,50.3337993713735,49.8445171222703,49.8445171222703,173897.581929372,0.0,1.0
2011-06-20,56.58,56.83,56.34,56.57,88700,50.3337993713735,50.5562003936931,50.1202943899467,50.3249033304807,99707.2754824519,0.0,1.0
2011-06-21,56.96,57.05,56.71,56.72,77800,50.6718489252993,50.7519132933343,50.4494479029797,50.4583439438724,87454.6339631878,0.0,1.0
2011-06-22,57.04,57.4,56.92,57.09,140200,50.7430172524415,51.0632747245818,50.6362647617281,50.7874974569055,157598.196422094,0.0,1.0
2011-06-23,55.87,56.1,55.3955,56.1,165700,49.7021804679858,49.9067894085198,49.2800633276232,49.9067894085198,186262.633003859,0.0,1.0
2011-06-24,54.82,55.5975,54.75,55.52,185000,48.7680961742434,49.4597633536574,48.7058238879939,49.3908190367383,207957.677161822,0.0,1.0
2011-06-27,54.41,54.79,54.27,54.6,121000,48.4033584976393,48.7414080515651,48.2788139251403,48.5723832746022,136015.561819354,0.0,1.0
2011-06-28,54.74,54.9,54.523,54.63,158700,48.6969278471012,48.8392645013857,48.5038837597277,48.5990713972805,178393.964138276,0.0,1.0
2011-06-29,55.36,55.4387,54.8828,55.02,90100,49.2484823824538,49.31849422428,48.8239633110501,48.9460169920991,101281.009255568,0.0,1.0
2011-06-30,54.95,55.44,54.9443,55.44,98200,48.8837447058496,49.3196507095961,48.8786739625407,49.3196507095961,110386.1832286,0.0,1.0
2011-07-01,54.31,54.41,53.95,54.36,195800,48.3143980887114,48.4033584976393,47.9941406165712,48.3588782931754,220097.909125864,0.0,1.0
2011-07-05,55.69,55.81,55.25,55.3,77900,49.5420517319157,49.6488042226291,49.1506259326332,49.1951061370971,87567.0435184104,0.0,1.0
2011-07-06,56.25,56.5025,56.08,56.11,114000,50.0402300219116,50.2648550544544,49.8889973267343,49.9156854494126,128146.892953771,0.0,1.0
2011-07-07,56.5,56.62,56.2,56.41,300200,50.2626310442312,50.3693835349446,49.9957498174477,50.1825666761961,337453.484778265,0.0,1.0
2011-07-08,56.93,57.01,56.68,56.98,36500,50.6451608026209,50.7163291297632,50.4227597803013,50.6896410070848,41029.4876562514,0.0,1.0
2011-07-11,56.9814,57.33,56.5996,57.24,99300,50.6908864528098,51.0010024383323,50.3512356115233,50.9209380702972,111622.688336048,0.0,1.0
2011-07-12,57.42,57.68,56.54,56.68,96400,51.0810668063674,51.3123638695797,50.2982152078023,50.4227597803013,108362.811234593,0.0,1.0
2011-07-13,58.6,58.79,58.1,58.13,200300,52.1307996317159,52.2998244086788,51.6859975870767,51.712685709755,225156.339110881,0.0,1.0
2011-07-14,58.78,59.32,58.56,59.13,105500,52.290928367786,52.7713145759964,52.0952154681448,52.6022897990335,118592.08075985,0.0,1.0
2011-07-15,59.25,59.29,58.749,58.76,100000,52.7090422897469,52.744626453318,52.2633506410184,52.2731362860004,112409.555222606,0.0,1.0
2011-07-18,60.07,60.18,59.78,59.82,371900,53.4385176429552,53.5363740927758,53.1805324570644,53.2161166206356,418051.135872873,0.0,1.0
2011-07-19,59.05,60.04,58.73,60.03,139000,52.5311214718912,53.4118295202768,52.2464481633221,53.402933479384,156249.281759423,0.0,1.0
2011-07-20,59.82,59.82,58.64,58.74,79400,53.2161166206356,53.2161166206356,52.166383795287,52.2553442042149,89253.1868467495,0.0,1.0
2011-07-21,59.21,59.77,58.94,59.76,88500,52.6734581261757,53.1716364161717,52.4332650220706,53.1627403752789,99482.4563720068,0.0,1.0
2011-07-22,59.84,60.04,59.64,59.73,101300,53.2339087024212,53.4118295202768,53.0559878845655,53.1360522526005,113870.8794405,0.0,1.0
2011-07-25,60.26,60.6,60.01,60.47,262600,53.6075424199181,53.9100078102728,53.3851413975985,53.7943592786666,295187.492014564,0.0,1.0
2011-07-26,60.625,60.65,60.01,60.19,106600,53.9322479125047,53.9544880147367,53.3851413975985,53.5452701336686,119828.585867299,0.0,1.0
2011-07-27,60.2,61.03,60.09,60.98,126900,53.5541661745614,54.2925375686625,53.4563097247408,54.2480573641986,142647.725577488,0.0,1.0
2011-07-28,60.09,60.33,59.62,60.33,83800,53.4563097247408,53.6698147061676,53.0381958027799,53.6698147061676,94199.2072765441,0.0,1.0
2011-07-29,60.4,60.77,60.25,60.57,79200,53.7320869924171,54.0612405054501,53.5986463790253,53.8833196875944,89028.3677363043,0.0,1.0
2011-08-01,59.99,60.614,59.69,59.95,55400,53.3673493158129,53.9224622675226,53.1004680890294,53.3317651522418,62274.893593324,0.0,1.0
2011-08-02,61.69,61.72,60.58,60.8,201400,54.8796762675862,54.9063643902646,53.8922157284872,54.0879286281284,226392.84421833,0.0,1.0
2011-08-03,61.91,62.435,61.85,62.01,343200,55.0753891672275,55.5424313140987,55.0220129218708,55.1643495761553,385789.593523985,0.0,1.0
2011-08-04,60.59,62.83,59.45,62.8,273900,53.90111176938,55.8938249293636,52.8869631076026,55.8671368066853,307889.771754719,0.0,1.0
2011-08-05,60.8,61.4,60.19,61.14,217000,54.0879286281284,54.6216910816955,53.5452701336686,54.3903940184831,243928.734833056,0.0,1.0
2011-08-08,62.6181,62.96,62.0,62.28,268000,55.7053178228455,56.0094734609698,55.1554535352626,55.4045426802605,301257.607996586,0.0,1.0
2011-08-09,62.41,63.9701,62.15,63.33,259700,55.5201912118667,56.90806255155,55.2888941486543,56.3386269740029,291927.614913109,0.0,1.0
2011-08-10,65.04,65.05,63.86,63.99,189600,57.859849966669,57.8687460075618,56.8101171413204,56.9257656729266,213128.516702062,0.0,1.0
2011-08-11,63.7,64.1293,62.75,63.96,353700,56.6677804870359,57.0496875225631,55.8226566022214,56.8990775502483,397592.596822359,0.0,1.0
2011-08-12,63.5,63.56,62.7,63.11,165700,56.4898596691802,56.5432359145369,55.7781763977575,56.1429140743616,186262.633003859,0.0,1.0
2011-08-15,64.28,64.29,63.2508,63.43,170100,57.1837508588174,57.1926468997102,56.268170330132,56.4275873829307,191208.653433653,0.0,1.0
2011-08-16,64.99,65.04,64.43,64.46,83500,57.8153697622051,57.859849966669,57.3171914722091,57.3438795948875,93861.9786108763,0.0,1.0
2011-08-17,65.25,65.41,64.8,65.0,108900,58.0466668254174,58.189003479702,57.6463449852422,57.8242658030978,122414.005637419,0.0,1.0
2011-08-18,66.37,66.45,65.91,66.24,87000,59.0430234054093,59.1141917325516,58.6338055243412,58.9273748738031,97796.3130436676,0.0,1.0
2011-08-19,67.778,68.08,67.0201,68.03,129500,60.2955859631133,60.5642463980754,59.6213550238492,60.5197661936115,145570.374013275,0.0,1.0
2011-08-22,69.39,69.52,68.36,68.51,203900,61.7296277550301,61.8452762866363,60.8133355430734,60.9467761564651,229203.083098895,0.0,1.0
2011-08-23,66.7,69.04,66.54,68.52,262600,59.3365927548712,61.4182663237827,59.1942561005866,60.9556721973579,295187.492014564,0.0,1.0
2011-08-24,64.2,66.64,63.63,66.58,457200,57.1125825316751,59.2832165095145,56.6055082007864,59.2298402641578,513936.486477757,0.0,1.0
2011-08-25,64.83,65.03,62.23,62.8,373500,57.6730331079205,57.8509539257762,55.3600624757966,55.8671368066853,419849.688756435,0.0,1.0
2011-08-26,66.49,66.53,64.456,65.26,68800,59.1497758961227,59.1853600596938,57.3403211785304,58.0555628663102,77337.7739931532,0.0,1.0
2011-08-29,65.13,65.91,64.83,65.91,650300,57.939914334704,58.6338055243412,57.6730331079205,58.6338055243412,730999.33761261,0.0,1.0
2011-08-30,66.96,67.06,66.12,66.53,102000,59.5678898180836,59.6568502270114,58.8206223830897,59.1853600596938,114657.746327058,0.0,1.0
2011-08-31,66.64,67.125,66.15,66.67,90700,59.2832165095145,59.7146744928145,58.847310505768,59.3099046321928,101955.466586904,0.0,1.0
2011-09-01,66.62,66.83,66.221,66.55,181700,59.2654244277289,59.4522412864774,58.9104723961068,59.2031521414794,204248.161839476,0.0,1.0
2011-09-02,68.8356,68.9697,68.36,68.55,52100,61.2364312479342,61.3557271563064,60.8133355430734,60.9823603200363,58565.3782709779,0.0,1.0
2011-09-06,68.35,69.41,67.71,68.9,130900,60.8044395021806,61.7474198368157,60.2350928850424,61.2937217512837,147144.107786392,0.0,1.0
2011-09-07,66.42,66.77,65.33,65.8,80900,59.0875036098732,59.3988650411207,58.1178351525597,58.5359490745206,90939.3301750886,0.0,1.0
2011-09-08,68.07,68.2099,67.44,68.1,55400,60.5553503571826,60.6798059692727,59.9948997809372,60.582038479861,62274.893593324,0.0,1.0
2011-09-09,67.51,68.11,67.094,67.27,58800,60.0571720671867,60.5909345207537,59.6870967660469,59.8436670857599,66096.8184708926,0.0,1.0
2011-09-12,65.865,66.7992,65.31,66.6,190300,58.5937733403237,59.4248414805276,58.1000430707741,59.2476323459433,213915.38358862,0.0,1.0
2011-09-13,66.71,67.05,65.87,66.26,45700,59.3454887957639,59.6479541861186,58.5982213607701,58.9451669555887,51371.1667367312,0.0,1.0
2011-09-14,66.21,66.36,65.83,66.36,25800,58.9006867511247,59.0341273645165,58.5626371971989,59.0341273645165,29001.6652474325,0.0,1.0
2011-09-15,64.99,65.339,64.34,65.17,49400,57.8153697622051,58.1258415893632,57.2371271041741,57.9754984982752,55530.3202799675,0.0,1.0
2011-09-16,65.703,66.199,64.86,64.93,205100,58.4496574778606,58.8909011061427,57.6997212305989,57.7619935168484,230551.997761566,0.0,1.0
2011-09-19,64.68,65.8,64.1109,65.8,114400,57.5395924945287,58.5359490745206,57.0333188073204,58.5359490745206,128596.531174662,0.0,1.0
2011-09-20,65.3801,65.71,64.39,64.5,65600,58.1624043174326,58.4558847064855,57.281607308638,57.3794637584586,73740.6682260298,0.0,1.0
2011-09-21,64.72,65.913,64.64,65.27,31500,57.5751766580999,58.636474336609,57.5040083309576,58.064458907203,35409.009895121,0.0,1.0
2011-09-22,62.04,62.86,61.12,62.57,455200,55.1910376988337,55.920513052042,54.3726019366975,55.6625278661513,511688.295373304,0.0,1.0
2011-09-23,57.42,60.06,56.93,59.54,403900,51.0810668063674,53.4296216020624,50.6451608026209,52.9670274756376,454022.193544107,0.0,1.0
2011-09-26,56.64,57.11,54.9,55.75,620900,50.3871756167302,50.805289538691,48.8392645013857,49.5954279772724,697950.928377163,0.0,1.0
2011-09-27,58.15,58.86,57.78,58.68,132600,51.7304777915406,52.3620966949283,51.4013242785076,52.2019679588582,149055.070225176,0.0,1.0
2011-09-28,56.07,58.25,55.74,57.98,260100,49.8801012858415,51.8194382004684,49.5865319363796,51.5792450963633,292377.253133999,0.0,1.0
2011-09-29,56.8,56.95,56.04,56.92,159400,50.5295122710147,50.6629528844065,49.8534131631631,50.6362647617281,179180.831024835,0.0,1.0
2011-09-30,56.48,57.0535,56.13,56.54,116100,50.2448389624456,50.7550269076468,49.9334775311982,50.2982152078023,130507.493613446,0.0,1.0
2011-10-03,57.52,57.97,57.29,57.77,194700,51.1700272152952,51.5703490554705,50.9654182747612,51.3924282376148,218861.404018415,0.0,1.0
2011-10-04,56.52,57.6079,55.397,57.57,226700,50.2804231260168,51.2482234147428,49.2813977337571,51.2145074197591,254832.461689649,0.0,1.0
2011-10-05,57.16,57.51,55.93,56.47,158700,50.849769743155,51.1611311744024,49.7555567133425,50.2359429215528,178393.964138276,0.0,1.0
2011-10-06,58.15,58.22,57.12,57.46,85000,51.7304777915406,51.7927500777901,50.8141855795838,51.1166509699385,95548.1219392155,0.0,1.0
2011-10-07,57.4,58.5488,57.001,58.28,44200,51.0632747245818,52.0852519023448,50.7083226929597,51.8461263231468,49685.023408392,0.0,1.0
2011-10-10,58.91,58.93,58.24,58.5,23800,52.4065768993922,52.4243689811778,51.8105421595757,52.0418392227881,26753.4741429803,0.0,1.0
2011-10-11,58.61,58.73,58.27,58.54,75600,52.1396956726087,52.2464481633221,51.837230282254,52.0774233863592,84981.6237482904,0.0,1.0
2011-10-12,59.07,59.34,58.89,59.29,46000,52.5489135536768,52.7891066577819,52.3887848176066,52.744626453318,51708.3954023989,0.0,1.0
2011-10-13,58.51,58.572,58.03,58.31,46800,52.0507352636808,52.1058907172161,51.6237253008272,51.8728144458252,52607.6718441799,0.0,1.0
2011-10-14,58.99,59.1,58.5894,59.05,44100,52.4777452265345,52.5756016763551,52.1213698283695,52.5311214718912,49572.6138531694,0.0,1.0
2011-10-17,58.65,59.171,58.33,59.15,61600,52.1752798361798,52.6387635666939,51.8906065276107,52.620081880819,69244.2860171256,0.0,1.0
2011-10-18,58.47,58.6,56.874,57.53,36800,52.0151511001097,52.1307996317159,50.5953429736213,51.178923256188,41366.7163219192,0.0,1.0
2011-10-19,57.52,58.233,57.386,58.11,55400,51.1700272152952,51.8043149309507,51.0508202673319,51.6948936279695,62274.893593324,0.0,1.0
2011-10-20,56.7,57.078,55.99,56.71,80200,50.4405518620869,50.7768222078341,49.8089329586992,50.4494479029797,90152.4632885304,0.0,1.0
2011-10-21,57.52,57.7388,57.2,57.62,138900,51.1700272152952,51.3646725900293,50.8853539067261,51.258987624223,156136.8722042,0.0,1.0
2011-10-24,58.08,58.29,57.7564,57.82,121300,51.6682055052911,51.8550223640396,51.3803296220006,51.4369084420787,136352.790485022,0.0,1.0
2011-10-25,60.03,60.2271,57.92,58.17,107600,53.402933479384,53.5782744453808,51.5258688510066,51.7482698733262,120952.681419525,0.0,1.0
2011-10-26,60.54,60.85,60.2,60.61,97000,53.856631564916,54.1324088325924,53.5541661745614,53.9189038511655,109037.268565928,0.0,1.0
2011-10-27,61.43,62.06,60.48,60.83,138900,54.6483792043738,55.2088297806193,53.8032553195593,54.1146167508068,156136.8722042,0.0,1.0
2011-10-28,61.89,61.94,61.5,61.85,107100,55.0575970854419,55.1020772899058,54.7106514906233,55.0220129218708,120390.633643412,0.0,1.0
2011-10-31,60.83,61.15,60.75,61.1,1260500,54.1146167508068,54.3992900593759,54.0434484236645,54.354809854912,1416922.44358095,0.0,1.0
2011-11-01,60.48,60.555,59.0,60.0,132600,53.8032553195593,53.8699756262552,52.4866412674273,53.3762453567057,149055.070225176,0.0,1.0
2011-11-02,61.28,61.5876,60.74,61.05,70300,54.5149385909821,54.7885808088441,54.0345523827717,54.310329650448,79023.9173214923,0.0,1.0
2011-11-03,62.22,62.34,61.49,62.09,119500,55.3511664349038,55.4579189256172,54.7017554497306,55.2355179032976,134329.418491015,0.0,1.0
2011-11-04,61.81,62.11,61.57,61.98,40700,54.9864287582997,55.2533099850832,54.7729237768728,55.137661453477,45750.6889756008,0.0,1.0
2011-11-07,63.4,63.4,62.66,62.85,96400,56.4008992602524,56.4008992602524,55.7425922341863,55.9116170111492,108362.811234593,0.0,1.0
2011-11-08,62.95,63.6271,62.7554,63.2,152800,56.0005774200771,56.6029283489275,55.8274604643035,56.2229784423967,171761.800380143,0.0,1.0
2011-11-09,62.18,63.151,61.95,63.09,82100,55.3155822713327,56.179387842022,55.1109733307986,56.125121992576,92288.2448377598,0.0,1.0
2011-11-10,61.96,62.37,61.0,62.37,35200,55.1198693716914,55.4846070482956,54.2658494459841,55.4846070482956,39568.1634383575,0.0,1.0
2011-11-11,63.06,63.06,62.28,62.28,37700,56.0984338698977,56.0984338698977,55.4045426802605,55.4045426802605,42378.4023189226,0.0,1.0
2011-11-14,62.57,62.862,62.3601,62.8368,18300,55.6625278661513,55.9222922602206,55.4757999678117,55.8998742371707,20570.948605737,0.0,1.0
2011-11-15,62.8,62.96,62.4124,62.7,33600,55.8671368066853,56.0094734609698,55.522326261681,55.7781763977575,37769.6105547958,0.0,1.0
2011-11-16,61.93,62.4758,61.67,62.02,45800,55.0931812490131,55.5787271609412,54.8618841858007,55.1732456170481,51483.5762919537,0.0,1.0
2011-11-17,59.84,61.2613,59.57,61.25,171700,53.2339087024212,54.4983029945126,52.993715598316,54.4882504683037,193007.206317215,0.0,1.0
2011-11-18,60.19,60.549,59.8332,60.0,38600,53.5452701336686,53.8646380017196,53.2278593946141,53.3762453567057,43390.0883159261,0.0,1.0
2011-11-21,58.9,59.62,58.1858,59.62,138500,52.3976808584994,53.0381958027799,51.7623256179368,53.0381958027799,155687.23398331,0.0,1.0
2011-11-22,59.78,59.99,59.27,59.27,43200,53.1805324570644,53.3673493158129,52.7268343715324,52.7268343715324,48560.927856166,0.0,1.0
2011-11-23,59.31,59.5,58.6301,59.12,73500,52.7624185351036,52.9314433120665,52.1575767148032,52.5933937581407,82621.0230886157,0.0,1.0
2011-11-25,58.54,59.312,58.54,58.54,32200,52.0774233863592,52.7641977432821,52.0774233863592,52.0774233863592,36195.8767816793,0.0,1.0
2011-11-28,59.84,60.04,59.6969,59.91,41900,53.2339087024212,53.4118295202768,53.1066063572454,53.2961809886706,47099.6036382721,0.0,1.0
2011-11-29,59.89,60.08,59.646,59.83,27000,53.2783889068851,53.447413683848,53.0613255091011,53.2250126615284,30350.5799101037,0.0,1.0
2011-11-30,61.19,61.23,60.71,60.86,62700,54.434874222947,54.4704583865182,54.0078642600934,54.1413048734851,70480.7911245743,0.0,1.0
2011-12-01,60.97,61.486,60.69,61.11,22300,54.2391613233058,54.6981970333734,53.9900721783078,54.3637058958047,25067.3308146412,0.0,1.0
2011-12-02,61.02,61.5,60.88,61.44,40200,54.2836415277697,54.7106514906233,54.1590969552707,54.6572752452666,45188.6411994878,0.0,1.0
2011-12-05,60.12,61.0984,60.0029,60.95,51100,53.4829978474191,54.3533864883691,53.3788252085646,54.2213692415202,57441.2827187519,0.0,1.0
2011-12-06,60.64,60.73,59.47,59.65,43000,53.9455919738439,54.0256563418789,52.9047551893881,53.0648839254582,48336.1087457208,0.0,1.0
2011-12-07,60.82,60.91,60.31,60.73,29700,54.105720709914,54.1857850779491,53.652022624382,54.0256563418789,33385.6379011141,0.0,1.0
2011-12-08,59.46,60.21,59.431,59.97,125300,52.8958591484953,53.5630622154542,52.8700606299063,53.3495572340273,140849.172693926,0.0,1.0
2011-12-09,59.85,60.14,59.7,59.77,30000,53.2428047433139,53.5007899292047,53.1093641299222,53.1716364161717,33722.866566782,0.0,1.0
2011-12-12,58.26,58.3,57.881,58.29,159400,51.8283342413612,51.8639184049324,51.4911742915247,51.8550223640396,179180.831024835,0.0,1.0
2011-12-13,57.0,58.7728,56.671,58.19,135100,50.7074330888704,52.2845232183432,50.4147533434978,51.7660619551117,151865.309105741,0.0,1.0
2011-12-14,54.59,56.11,54.31,55.88,363800,48.5634872337094,49.9156854494126,48.3143980887114,49.7110765088786,408945.961899842,0.0,1.0
2011-12-15,54.49,55.28,54.13,55.28,129300,48.4745268247816,49.1773140553115,48.1542693526413,49.1773140553115,145345.55490283,0.0,1.0
2011-12-16,55.65,55.7,55.18,55.22,114100,49.5064675683445,49.5509477728085,49.0883536463837,49.1239378099548,128259.302508994,0.0,1.0
2011-12-19,55.12,55.54,54.9939,55.47,129000,49.034977401027,49.4086111185239,48.922798325369,49.3463388322744,145008.326237162,0.0,1.0
2011-12-20,56.08,56.2,55.8729,55.99,49300,49.8889973267343,49.9957498174477,49.7047603198447,49.8089329586992,55417.9107247449,0.0,1.0
2011-12-21,56.03,56.19,55.66,56.01,111900,49.8445171222703,49.9868537765549,49.5153636092373,49.8267250404848,125786.292294097,0.0,1.0
2011-12-22,55.72,55.903,55.437,55.72,542700,49.568739854594,49.731537402932,49.3169818973282,49.568739854594,610046.656193085,0.0,1.0
2011-12-23,55.74,55.91,55.5845,55.9,46300,49.5865319363796,49.7377646315569,49.4481985004968,49.7288685906641,52045.6240680668,0.0,1.0
2011-12-27,55.18,55.44,55.068,55.2129,74300,49.0883536463837,49.3196507095961,48.9887179883845,49.1176216209209,83520.2995303965,0.0,1.0
2011-12-28,53.36,54.84,53.22,54.84,509300,47.4692742038969,48.785888256029,47.344729631398,48.785888256029,572501.864748735,0.0,1.0
2011-12-29,53.41,53.45,52.36,52.56,604400,47.5137544083609,47.549338571932,46.5796701146185,46.7575909324742,679403.351765433,0.0,1.0
2011-12-30,53.88,54.69,53.8,54.03,149300,47.9318683303217,48.6524476426372,47.8607000031794,48.0653089437135,167827.465947352,0.0,1.0
2012-01-03,55.7,55.851,55.01,55.01,164700,49.5509477728085,49.6852779902895,48.9371209512063,48.9371209512063,185138.537451633,0.0,1.0
2012-01-04,55.75,56.0199,55.47,55.47,84400,49.5954279772724,49.8355321209686,49.3463388322744,49.3463388322744,94873.6646078798,0.0,1.0
2012-01-05,56.08,56.2399,55.2172,55.26,63000,49.8889973267343,50.0312450206099,49.1214469185048,49.1595219735259,70818.019790242,0.0,1.0
2012-01-06,55.69,56.33,55.54,56.33,27600,49.5420517319157,50.1113983490539,49.4086111185239,50.1113983490539,31025.0372414394,0.0,1.0
2012-01-09,55.59,55.95,55.43,55.93,516400,49.4530913229878,49.7733487951281,49.3107546687033,49.7555567133425,580482.94316954,0.0,1.0
2012-01-10,56.54,56.91,56.01,56.01,266800,50.2982152078023,50.6273687208353,49.8267250404848,49.8267250404848,299908.693333914,0.0,1.0
2012-01-11,56.86,57.0526,56.6,56.63,132800,50.5828885163714,50.7542262639665,50.351591453159,50.3782795758374,149279.889335621,0.0,1.0
2012-01-12,57.1,57.7299,56.93,57.41,118300,50.7963934977983,51.3567551136347,50.6451608026209,51.0721707654746,132980.503828343,0.0,1.0
2012-01-13,56.68,56.7944,56.28,56.77,104400,50.4227597803013,50.5245304881148,50.0669181445899,50.5028241483364,117355.575652401,0.0,1.0
2012-01-17,57.18,57.56,57.1,57.39,121600,50.8675618249405,51.2056113788663,50.7963934977983,51.054378683689,136690.01915069,0.0,1.0
2012-01-18,57.63,57.72,56.9729,57.05,79500,51.2678836651158,51.3479480331509,50.683324818051,50.7519132933343,89365.5964019722,0.0,1.0
2012-01-19,57.52,57.6,57.26,57.49,82800,51.1700272152952,51.2411955424375,50.9387301520828,51.1433390926168,93075.1117243181,0.0,1.0
2012-01-20,58.35,58.37,57.3,57.35,20800,51.9083986093963,51.9261906911819,50.9743143156539,51.0187945201179,23381.1874863021,0.0,1.0
2012-01-23,58.8,58.99,58.49,58.49,71300,52.3087204495716,52.4777452265345,52.0329431818953,52.0329431818953,80148.0128737184,0.0,1.0
2012-01-24,58.27,58.52,58.18,58.26,65800,51.837230282254,52.0596313045736,51.757165914219,51.8283342413612,73965.4873364751,0.0,1.0
2012-01-25,60.03,60.128,57.67,57.99,71200,53.402933479384,53.4901146801333,51.303467828687,51.5881411372561,80035.6033184959,0.0,1.0
2012-01-26,60.27,60.749,60.27,60.67,85300,53.6164384608109,54.0425588195752,53.6164384608109,53.9722800965222,95885.3506048833,0.0,1.0
2012-01-27,61.02,61.04,60.38,60.38,62700,54.2836415277697,54.3014336095553,53.7142949106315,53.7142949106315,70480.7911245742,0.0,1.0
2012-01-30,60.6,60.8,60.5171,60.64,31300,53.9100078102728,54.0879286281284,53.8362596312716,53.9455919738439,35184.1907846758,0.0,1.0
2012-01-31,60.8,61.24,60.33,61.24,206400,54.0879286281284,54.4793544274109,53.6698147061676,54.4793544274109,232013.32197946,0.0,1.0
2012-02-01,61.16,61.42,61.0,61.23,187900,54.4081861002687,54.6394831634811,54.2658494459841,54.4704583865182,211217.554263277,0.0,1.0
2012-02-02,61.82,61.85,61.22,61.26,59300,54.9953247991924,55.0220129218708,54.4615623456254,54.4971465091965,66658.8662470057,0.0,1.0
2012-02-03,60.61,61.4,60.4901,61.29,118200,53.9189038511655,54.6216910816955,53.8122403208611,54.5238346318749,132868.094273121,0.0,1.0
2012-02-06,60.47,60.58,60.2,60.28,25200,53.7943592786666,53.8922157284872,53.5541661745614,53.6253345017037,28327.2079160968,0.0,1.0
2012-02-07,61.31,61.485,60.37,60.4,232800,54.5416267136604,54.6973074292842,53.7053988697387,53.7320869924171,261689.444558228,0.0,1.0
2012-02-08,60.88,61.46,60.56,61.21,31700,54.1590969552707,54.6750673270522,53.8744236467016,54.4526663047326,35633.8290055663,0.0,1.0
2012-02-09,60.67,61.57,60.66,61.51,47900,53.9722800965222,54.7729237768728,53.9633840556295,54.7195475315161,53844.1769516285,0.0,1.0
2012-02-10,60.29,60.56,60.02,60.11,35700,53.6342305425964,53.8744236467016,53.3940374384913,53.4741018065263,40130.2112144705,0.0,1.0
2012-02-13,60.48,60.62,60.259,60.48,31500,53.8032553195593,53.9277998920583,53.6066528158288,53.8032553195593,35409.0098951211,0.0,1.0
2012-02-14,60.36,60.65,60.07,60.51,45100,53.6965028288459,53.9544880147367,53.4385176429552,53.8299434422377,50696.7094053955,0.0,1.0
2012-02-15,60.5,60.91,60.24,60.91,29000,53.8210474013449,54.1857850779491,53.5897503381325,54.1857850779491,32598.7710145559,0.0,1.0
2012-02-16,60.52,60.5999,59.75,59.76,26700,53.8388394831305,53.9099188498638,53.1538443343861,53.1627403752789,30013.3512444359,0.0,1.0
2012-02-17,60.27,60.64,60.1,60.64,33000,53.6164384608109,53.9455919738439,53.4652057656335,53.9455919738439,37095.1532234601,0.0,1.0
2012-02-21,61.72,61.8,60.68,60.97,84200,54.9063643902646,54.9775327174069,53.981176137415,54.2391613233058,94648.8454974346,0.0,1.0
2012-02-22,62.31,62.4,61.39,61.506,37900,55.4312308029389,55.5112951709739,54.6127950408027,54.715989115159,42603.2214293678,0.0,1.0
2012-02-23,62.7077,62.9499,62.3195,62.4,29900,55.7850263492449,56.0004884596681,55.439682041787,55.5112951709739,33610.4570115593,0.0,1.0
2012-02-24,62.46,62.78,62.38,62.57,56900,55.5646714163306,55.8493447248997,55.4935030891884,55.6625278661513,63961.0369216631,0.0,1.0
2012-02-27,62.36,62.77,62.25,62.46,82700,55.4757110074028,55.8404486840069,55.3778545575822,55.5646714163306,92962.7021690955,0.0,1.0
2012-02-28,63.42,63.614,62.87,62.95,62000,56.4186913420379,56.5912745353579,55.9294090929348,56.0005774200771,69693.924238016,0.0,1.0
2012-02-29,59.84,63.62,59.22,63.29,157400,53.2339087024212,56.5966121598936,52.6823541670685,56.3030428104317,176932.639920382,0.0,1.0
2012-03-01,60.85,61.15,60.3697,60.48,104000,54.1324088325924,54.3992900593759,53.7051319885119,53.8032553195593,116905.937431511,0.0,1.0
2012-03-02,60.54,60.74,60.26,60.64,59500,53.856631564916,54.0345523827717,53.6075424199181,53.9455919738439,66883.6853574509,0.0,1.0
2012-03-05,60.01,60.34,59.68,60.22,78600,53.3851413975985,53.6787107470604,53.0915720481366,53.5719582563469,88353.9104049686,0.0,1.0
2012-03-06,58.8,58.846,58.04,58.04,55100,52.3087204495716,52.3496422376784,51.63262134172,51.63262134172,61937.6649276561,0.0,1.0
2012-03-07,59.24,59.41,58.59,59.18,59600,52.7001462488541,52.8513789440314,52.1219035908231,52.6467700034974,66996.0949126734,0.0,1.0
2012-03-08,59.87,59.98,59.39,59.64,27600,53.2605968250995,53.3584532749201,52.8335868622459,53.0559878845655,31025.0372414394,0.0,1.0
2012-03-09,60.28,60.4,59.14,59.25,39300,53.6253345017037,53.7320869924171,52.6111858399263,52.7090422897469,44176.9552024843,0.0,1.0
2012-03-12,59.66,59.94,59.6211,59.83,28000,53.073779966351,53.322869111349,53.0391743672781,53.2250126615284,31474.6754623298,0.0,1.0
2012-03-13,58.71,59.85,58.6349,59.25,88900,52.2286560815365,53.2428047433139,52.1618468144317,52.7090422897469,99932.0945928972,0.0,1.0
2012-03-14,57.53,58.21,57.16,57.72,129700,51.178923256188,51.7838540368973,50.849769743155,51.3479480331509,145795.19312372,0.0,1.0
2012-03-15,58.08,58.51,57.4,57.55,63300,51.6682055052911,52.0507352636808,51.0632747245818,51.1967153379735,71155.2484559099,0.0,1.0
2012-03-16,58.135,58.26,57.77,57.8,48300,51.7171337302014,51.8283342413612,51.3924282376148,51.4191163602932,54293.8151725189,0.0,1.0
2012-03-19,58.36,58.64,57.96,58.0,40600,51.9172946502891,52.166383795287,51.5614530145777,51.5970371781488,45638.2794203782,0.0,1.0
2012-03-20,57.6,58.0,57.41,57.73,41700,51.2411955424375,51.5970371781488,51.0721707654746,51.3568440740437,46874.7845278269,0.0,1.0
2012-03-21,57.74,58.132,57.59,57.75,166000,51.3657401149365,51.7144649179336,51.2322995015447,51.3746361558292,186599.861669527,0.0,1.0
2012-03-22,57.22,57.31,56.8,56.9,95900,50.9031459885117,50.9832103565467,50.5295122710147,50.6184726799426,107800.76345848,0.0,1.0
2012-03-23,58.06,58.235,57.63,57.73,82300,51.6504134235055,51.8060941391293,51.2678836651158,51.3568440740437,92513.0639482052,0.0,1.0
2012-03-26,59.14,59.23,58.42,58.42,40900,52.6111858399263,52.6912502079613,51.9706708956458,51.9706708956458,45975.508086046,0.0,1.0
2012-03-27,58.69,59.35,58.69,59.24,93000,52.210863999751,52.7980026986747,52.210863999751,52.7001462488541,104540.886357024,0.0,1.0
2012-03-28,58.06,58.62,57.76,58.44,95300,51.6504134235055,52.1485917135015,51.383532196722,51.9884629774313,107126.306127144,0.0,1.0
2012-03-29,58.05,58.09,57.4,57.84,43900,51.6415173826128,51.6771015461839,51.0632747245818,51.4547005238643,49347.7947427242,0.0,1.0
2012-03-30,58.33,58.42,58.03,58.27,26200,51.8906065276107,51.9706708956458,51.6237253008272,51.837230282254,29451.3034683229,0.0,1.0
2012-04-02,58.77,59.02,58.23,58.27,133200,52.2820323268932,52.5044333492128,51.8016461186829,51.837230282254,149729.527556512,0.0,1.0
2012-04-03,57.69,58.82,57.58,58.82,40600,51.3212599104725,52.3265125313572,51.2234034606519,52.3265125313572,45638.2794203782,0.0,1.0
2012-04-04,56.42,56.71,56.24,56.67,34300,50.1914627170889,50.4494479029797,50.0313339810188,50.4138637394085,38556.477441354,0.0,1.0
2012-04-05,56.96,57.0371,56.74,56.74,61300,50.6718489252993,50.7404374005826,50.476136025658,50.476136025658,68907.0573514577,0.0,1.0
2012-04-09,57.19,57.45,57.02,57.36,15500,50.8764578658333,51.1077549290457,50.725225170656,51.0276905610106,17423.481059504,0.0,1.0
2012-04-10,57.78,57.92,56.831,57.2729,25700,51.4013242785076,51.5258688510066,50.5570899977824,50.9502060448345,28889.2556922098,0.0,1.0
2012-04-11,57.69,57.89,57.6098,57.82,25100,51.3212599104725,51.4991807283282,51.2499136625124,51.4369084420787,28214.7983608742,0.0,1.0
2012-04-12,58.45,58.71,57.56,57.56,30900,51.9973590183241,52.2286560815365,51.2056113788663,51.2056113788663,34734.5525637854,0.0,1.0
2012-04-13,57.6,58.34,57.43,58.34,25000,51.2411955424375,51.8995025685035,51.0899628472601,51.8995025685035,28102.3888056516,0.0,1.0
2012-04-16,57.45,57.66,57.29,57.55,17600,51.1077549290457,51.2945717877942,50.9654182747612,51.1967153379735,19784.0817191787,0.0,1.0
2012-04-17,57.49,57.73,57.096,57.57,24500,51.1433390926168,51.3568440740437,50.7928350814411,51.2145074197591,27540.3410295386,0.0,1.0
2012-04-18,57.14,57.3592,57.05,57.3592,28500,50.8319776613694,51.0269788777392,50.7519132933343,51.0269788777392,32036.7232384428,0.0,1.0
2012-04-19,57.28,57.66,57.09,57.09,22200,50.9565222338684,51.2945717877942,50.7874974569055,50.7874974569055,24954.9212594186,0.0,1.0
2012-04-20,57.23,57.71,57.041,57.71,73200,50.9120420294044,51.3390519922581,50.7439068565308,51.3390519922581,82283.794422948,0.0,1.0
2012-04-23,56.79,56.87,55.851,56.48,94500,50.5206162301219,50.5917845572642,49.6852779902895,50.2448389624456,106227.029685363,0.0,1.0
2012-04-24,56.87,57.23,56.62,56.95,57800,50.5917845572642,50.9120420294044,50.3693835349446,50.6629528844065,64972.7229186665,0.0,1.0
2012-04-25,56.92,57.0,56.28,56.58,23500,50.6362647617281,50.7074330888704,50.0669181445899,50.3337993713735,26416.2454773125,0.0,1.0
2012-04-26,57.495,57.6299,57.11,57.11,25400,51.1477871130632,51.2677947047069,50.805289538691,50.805289538691,28552.0270265421,0.0,1.0
2012-04-27,57.69,57.83,57.15,57.15,30300,51.3212599104725,51.4458044829715,50.8408737022622,50.8408737022622,34060.0952324498,0.0,1.0
2012-04-30,57.66,57.6991,57.01,57.01,759300,51.2945717877942,51.329355307685,50.7163291297632,50.7163291297632,853525.75280525,0.0,1.0
2012-05-01,57.56,57.88,57.47,57.55,71200,51.2056113788663,51.4902846874354,51.1255470108313,51.1967153379735,80035.6033184958,0.0,1.0
2012-05-02,57.194,57.2692,56.94,57.17,85000,50.8800162821904,50.9469145097042,50.6540568435137,50.8586657840477,95548.1219392155,0.0,1.0
2012-05-03,56.53,56.82,56.34,56.6409,19000,50.2893191669096,50.5473043528003,50.1202943899467,50.3879762604105,21357.8154922952,0.0,1.0
2012-05-04,56.73,56.91,56.4114,56.53,22800,50.4672399847652,50.6273687208353,50.1838121219211,50.2893191669096,25629.3785907543,0.0,1.0
2012-05-07,56.55,56.64,56.12,56.12,78000,50.3071112486951,50.3871756167302,49.9245814903054,49.9245814903054,87679.453073633,0.0,1.0
2012-05-08,55.4,55.76,54.95,55.76,89400,49.2840665460249,49.6043240181652,48.8837447058496,49.6043240181652,100494.14236901,0.0,1.0
2012-05-09,54.86,55.0,54.5,54.59,53000,48.8036803378146,48.9282249103136,48.4834228656743,48.5634872337094,59577.0642679814,0.0,1.0
2012-05-10,54.89,55.21,54.84,55.04,30500,48.8303684604929,49.115041769062,48.785888256029,48.9638090738847,34284.914342895,0.0,1.0
2012-05-11,54.45,54.741,54.2,54.21,26000,48.4389426612104,48.6978174511904,48.2165416388908,48.2254376797836,29226.4843578777,0.0,1.0
2012-05-14,53.56,53.83,53.53,53.71,38800,47.6471950217526,47.8873881258578,47.6205068990743,47.7806356351444,43614.9074263713,0.0,1.0
2012-05-15,52.89,53.5537,52.85,53.42,636800,47.0511602819361,47.6415905159902,47.0155761183649,47.5226504492536,715824.047657557,0.0,1.0
2012-05-16,52.63,53.2247,50.18,52.73,78700,46.8198632187237,47.3489107706176,44.6403331999915,46.9088236276515,88466.3199601912,0.0,1.0
2012-05-17,53.95,54.1481,53.07,53.19,38800,47.9941406165712,48.1703711866573,47.2112890180062,47.3180415087196,43614.9074263713,0.0,1.0
2012-05-18,54.64,54.886,54.44,54.44,72500,48.6079674381733,48.8268100441358,48.4300466203176,48.4300466203176,81496.9275363897,0.0,1.0
2012-05-21,54.57,54.63,54.37,54.37,26600,48.5456951519238,48.5990713972805,48.3677743340681,48.3677743340681,29900.9416892133,0.0,1.0
2012-05-22,53.71,54.6,53.58,54.1507,20400,47.7806356351444,48.5723832746022,47.6649871035382,48.1726841572894,22931.5492654117,0.0,1.0
2012-05-23,53.56,53.5788,52.32,53.49,27000,47.6471950217526,47.6639195786311,46.5440859510474,47.5849227355031,30350.5799101038,0.0,1.0
2012-05-24,53.5209,54.12,53.29,54.04,33200,47.6124115018618,48.1453733117485,47.4070019176474,48.0742049846063,37319.9723339054,0.0,1.0
2012-05-25,54.03,54.0593,53.68,53.68,9900,48.0653089437135,48.0913743435293,47.753947512466,47.753947512466,11128.545967038,0.0,1.0
2012-05-29,53.3791,54.29,53.111,53.88,24400,47.4862656420022,48.2966060069259,47.2477627856666,47.9318683303217,27427.9314743159,0.0,1.0
2012-05-30,53.61,53.8024,52.3,52.85,51200,47.6916752262165,47.8628350529937,46.5262938692618,47.0155761183649,57553.6922739745,0.0,1.0
2012-05-31,53.56,53.85,53.25,53.5,14700,47.6471950217526,47.9051802076434,47.3714177540763,47.5938187763959,16524.2046177232,0.0,1.0
2012-06-01,55.43,55.63,54.55,54.65,57300,49.3107546687033,49.488675486559,48.5279030701383,48.6168634790661,64410.6751425535,0.0,1.0
2012-06-04,55.37,55.429,54.48,54.48,198400,49.2573784233466,49.309865064614,48.4656307838888,48.4656307838888,223020.557561651,0.0,1.0
2012-06-05,55.39,55.43,55.12,55.25,167700,49.2751705051321,49.3107546687033,49.034977401027,49.1506259326332,188510.824108311,0.0,1.0
2012-06-06,55.77,56.44,55.61,56.24,139300,49.6132200590579,50.2092547988745,49.4708834047734,50.0313339810188,156586.510425091,0.0,1.0
2012-06-07,54.65,55.94,54.17,55.94,94900,48.6168634790661,49.7644527542353,48.1898535162125,49.7644527542353,106676.667906254,0.0,1.0
2012-06-08,54.74,54.76,54.01,54.05,134800,48.6969278471012,48.7147199288867,48.0475168619279,48.083101025499,151528.080440073,0.0,1.0
2012-06-11,54.88,54.9,54.26,54.8,39700,48.8214724196001,48.8392645013857,48.2699178842475,48.7503040924579,44626.5934233748,0.0,1.0
2012-06-12,55.3,55.5,54.96,55.05,34800,49.1951061370971,49.3730269549528,48.8926407467424,48.9727051147775,39118.525217467,0.0,1.0
2012-06-13,55.45,55.6966,55.28,55.67,23500,49.3285467504888,49.5479231189049,49.1773140553115,49.5242596501301,26416.2454773125,0.0,1.0
2012-06-14,55.56,55.68,55.06,55.68,30900,49.4264032003095,49.5331556910229,48.9816011556703,49.5331556910229,34734.5525637854,0.0,1.0
2012-06-15,55.65,55.83,55.52,55.59,27800,49.5064675683445,49.6665963044146,49.3908190367383,49.4530913229878,31249.8563518846,0.0,1.0
2012-06-18,55.69,55.7399,55.23,55.44,30000,49.5420517319157,49.5864429759707,49.1328338508476,49.3196507095961,33722.8665667819,0.0,1.0
2012-06-19,55.3791,55.74,55.29,55.74,26500,49.265473820559,49.5865319363796,49.1862100962043,49.5865319363796,29788.5321339907,0.0,1.0
2012-06-20,54.86,55.389,54.24,54.86,47900,48.8036803378146,49.2742809010429,48.252125802462,48.8036803378146,53844.1769516285,0.0,1.0
2012-06-21,53.24,54.06,53.191,54.05,34400,47.3625217131835,48.0919970663918,47.3189311128089,48.083101025499,38668.8869965766,0.0,1.0
2012-06-22,53.48,53.48,52.93,53.21,17200,47.5760266946103,47.5760266946103,47.0867444455072,47.3358335905052,19334.4434982883,0.0,1.0
2012-06-25,54.03,54.1399,53.3142,53.36,27400,48.0653089437135,48.1630764331252,47.428530336608,47.4692742038969,30800.2181309942,0.0,1.0
2012-06-26,53.47,53.769,53.28,53.72,16500,47.5671306537176,47.8331222764118,47.3981058767547,47.7895316760372,18547.57661173,0.0,1.0
2012-06-27,53.51,53.8,53.24,53.8,13400,47.6027148172887,47.8607000031794,47.3625217131835,47.8607000031794,15062.8803998293,0.0,1.0
2012-06-28,52.81,53.18,52.25,53.11,44000,46.9799919547938,47.3091454678268,46.4818136647979,47.2468731815773,49460.2042979468,0.0,1.0
2012-06-29,54.38,54.71,54.11,54.3,26000,48.3766703749609,48.6702397244228,48.1364772708557,48.3055020478186,29226.4843578777,0.0,1.0
2012-07-02,54.37,54.5,53.97,54.24,32800,48.3677743340681,48.4834228656743,48.0119326983568,48.252125802462,36870.3341130149,0.0,1.0
2012-07-03,55.32,55.48,55.09,55.09,10300,49.2128982188826,49.3552348731672,49.0082892783486,49.0082892783486,11578.1841879285,0.0,1.0
2012-07-05,54.63,54.83,54.42,54.42,23400,48.5990713972805,48.7769922151362,48.4122545385321,48.4122545385321,26303.8359220899,0.0,1.0
2012-07-06,53.76,54.085,53.53,53.95,12400,47.8251158396083,48.1142371686238,47.6205068990743,47.9941406165712,13938.7848476032,0.0,1.0
2012-07-09,53.96,54.1799,53.83,53.85,25500,48.003036657464,48.1986605966963,47.8873881258578,47.9051802076434,28664.4365817646,0.0,1.0
2012-07-10,53.26,54.26,53.12,54.26,23500,47.3803137949691,48.2699178842475,47.2557692224701,48.2699178842475,26416.2454773125,0.0,1.0
2012-07-11,53.51,53.7,53.25,53.44,29600,47.6027148172887,47.7717395942516,47.3714177540763,47.5404425310392,33273.2283458915,0.0,1.0
2012-07-12,53.47,53.64,52.75,52.88,19600,47.5671306537176,47.7183633488949,46.9266157094371,47.0422642410433,22032.2728236308,0.0,1.0
2012-07-13,53.94,54.24,53.72,53.72,16600,47.9852445756784,48.252125802462,47.7895316760372,47.7895316760372,18659.9861669527,0.0,1.0
2012-07-16,54.0099,54.14,53.95,53.96,47200,48.047427901519,48.1631653935341,47.9941406165712,48.003036657464,53057.3100650702,0.0,1.0
2012-07-17,53.7708,54.08,53.35,53.83,18400,47.8347235637725,48.1097891481774,47.4603781630042,47.8873881258578,20683.3581609596,0.0,1.0
2012-07-18,53.58,53.74,53.42,53.42,16300,47.6649871035382,47.8073237578227,47.5226504492536,47.5226504492536,18322.7575012848,0.0,1.0
2012-07-19,53.71,54.22,53.6585,54.22,35800,47.7806356351444,48.2343337206764,47.7348210245465,48.2343337206764,40242.6207696931,0.0,1.0
2012-07-20,53.84,53.93,53.4,53.44,22500,47.8962841667506,47.9763485347856,47.5048583674681,47.5404425310392,25292.1499250864,0.0,1.0
2012-07-23,53.49,53.62,53.011,53.28,117300,47.5849227355031,47.7005712671093,47.1588023767388,47.3981058767547,131856.408276117,0.0,1.0
2012-07-24,53.69,53.74,53.17,53.71,63900,47.7628435533588,47.8073237578227,47.300249426934,47.7806356351444,71829.7057872455,0.0,1.0
2012-07-25,54.38,54.61,54.12,54.2,164300,48.3766703749609,48.581279315495,48.1453733117485,48.2165416388908,184688.899230743,0.0,1.0
2012-07-26,54.78,54.95,54.61,54.75,41200,48.7325120106723,48.8837447058496,48.581279315495,48.7058238879939,46312.7367517139,0.0,1.0
2012-07-27,55.05,55.12,54.77,55.12,24500,48.9727051147775,49.034977401027,48.7236159697795,49.034977401027,27540.3410295386,0.0,1.0
2012-07-30,55.17,55.25,54.77,54.83,84100,49.0794576054909,49.1506259326332,48.7236159697795,48.7769922151362,94536.435942212,0.0,1.0
2012-07-31,54.85,55.27,54.8,55.24,151100,48.7947842969218,49.1684180144187,48.7503040924579,49.1417298917404,169850.837941358,0.0,1.0
2012-08-01,54.18,54.43,54.0,54.23,395800,48.1987495571052,48.4211505794248,48.0386208210351,48.2432297615692,444917.019571077,0.0,1.0
2012-08-02,53.832,54.23,53.63,54.23,127500,47.8891673340364,48.2432297615692,47.7094673080021,48.2432297615692,143322.182908823,0.0,1.0
2012-08-03,54.46,54.61,54.04,54.05,68500,48.4478387021032,48.581279315495,48.0742049846063,48.083101025499,77000.5453274854,0.0,1.0
2012-08-06,54.78,54.89,54.5,54.53,64300,48.7325120106723,48.8303684604929,48.4834228656743,48.5101109883527,72279.3440081359,0.0,1.0
2012-08-07,54.85,54.9,54.77,54.86,60600,48.7947842969218,48.8392645013857,48.7236159697795,48.8036803378146,68120.1904648995,0.0,1.0
2012-08-08,54.87,54.98,54.7792,54.9,50800,48.8125763787074,48.910432828528,48.7318003274009,48.8392645013857,57104.054053084,0.0,1.0
2012-08-09,54.99,55.02,54.8501,54.87,25900,48.9193288694208,48.9460169920991,48.7948732573307,48.8125763787074,29114.0748026551,0.0,1.0
2012-08-10,55.1,55.34,54.79,54.86,85800,49.0171853192414,49.2306903006682,48.7414080515651,48.8036803378146,96447.3983809963,0.0,1.0
2012-08-13,54.64,55.02,54.6001,55.02,49000,48.6079674381733,48.9460169920991,48.5724722350111,48.9460169920991,55080.6820590772,0.0,1.0
2012-08-14,54.39,54.49,54.33,54.3799,25300,48.3855664158537,48.4745268247816,48.332190170497,48.376581414552,28439.6174713194,0.0,1.0
2012-08-15,54.48,54.556,54.44,54.49,73400,48.4656307838888,48.5332406946739,48.4300466203176,48.4745268247816,82508.6135333931,0.0,1.0
2012-08-16,54.92,55.02,54.44,54.59,138000,48.8570565831713,48.9460169920991,48.4300466203176,48.5634872337094,155125.186207197,0.0,1.0
2012-08-17,54.96,55.06,54.84,55.06,32100,48.8926407467424,48.9816011556703,48.785888256029,48.9816011556703,36083.4672264567,0.0,1.0
2012-08-20,55.29,55.3691,54.86,54.86,73000,49.1862100962043,49.2565777796662,48.8036803378146,48.8036803378146,82058.9753125027,0.0,1.0
2012-08-21,55.94,56.1197,55.9,55.9,27600,49.7644527542353,49.9243146090786,49.7288685906641,49.7288685906641,31025.0372414394,0.0,1.0
2012-08-22,56.66,56.709,55.957,56.17,85900,50.4049676985157,50.4485582988904,49.779576023753,49.9690616947693,96559.807936219,0.0,1.0
2012-08-23,57.37,57.59,57.11,57.12,84900,51.0365866019034,51.2322995015447,50.805289538691,50.8141855795838,95435.7123839929,0.0,1.0
2012-08-24,57.43,57.5087,57.145,57.32,68500,51.0899628472601,51.1599746890863,50.8364256818158,50.9921063974395,77000.5453274855,0.0,1.0
2012-08-27,57.23,57.68,57.23,57.42,116400,50.9120420294044,51.3123638695797,50.9120420294044,51.0810668063674,130844.722279114,0.0,1.0
2012-08-28,57.33,57.55,57.23,57.28,252000,51.0010024383323,51.1967153379735,50.9120420294044,50.9565222338684,283272.079160968,0.0,1.0
2012-08-29,57.03,57.35,56.95,57.35,289600,50.7341212115488,51.0187945201179,50.6629528844065,51.0187945201179,325538.071924668,0.0,1.0
2012-08-30,56.9,57.28,56.7301,57.28,19000,50.6184726799426,50.9565222338684,50.4673289451742,50.9565222338684,21357.8154922952,0.0,1.0
2012-08-31,58.37,58.44,56.64,57.14,302900,51.9261906911819,51.9884629774313,50.3871756167302,50.8319776613694,340488.542769275,0.0,1.0
2012-09-04,58.73,58.8068,58.4215,58.71,368100,52.2464481633221,52.3147697573787,51.9720053017797,52.2286560815365,413779.572774414,0.0,1.0
2012-09-05,58.62,58.664,58.504,58.63,228000,52.1485917135015,52.1877342934297,52.0453976391452,52.1574877543943,256293.785907543,0.0,1.0
2012-09-06,58.97,59.29,58.9,59.01,404800,52.4599531447489,52.744626453318,52.3976808584994,52.4955373083201,455033.879541111,0.0,1.0
2012-09-07,60.34,60.49,59.91,60.05,128800,53.6787107470604,53.8121513604521,53.2961809886706,53.4207255611696,144783.507126717,0.0,1.0
2012-09-10,59.9,60.3,59.87,60.15,47200,53.2872849477778,53.6431265834892,53.2605968250995,53.5096859700975,53057.3100650703,0.0,1.0
2012-09-11,60.11,60.4,60.1,60.26,45400,53.4741018065263,53.7320869924171,53.4652057656335,53.6075424199181,51033.9380710633,0.0,1.0
2012-09-12,60.06,60.54,59.63,60.54,355700,53.4296216020624,53.856631564916,53.0470918436727,53.856631564916,399840.787926811,0.0,1.0
2012-09-13,61.55,61.72,59.38,60.06,457800,54.7551316950873,54.9063643902646,52.8246908213531,53.4296216020624,514610.943809092,0.0,1.0
2012-09-14,61.7,61.799,61.46,61.69,244500,54.888572308479,54.9766431133176,54.6750673270522,54.8796762675862,274841.362519273,0.0,1.0
2012-09-17,61.05,61.72,60.92,61.72,618500,54.310329650448,54.9063643902646,54.1946811188418,54.9063643902646,695253.099051821,0.0,1.0
2012-09-18,61.71,61.84,61.2,61.31,269500,54.8974683493718,55.013116880978,54.4437702638398,54.5416267136604,302943.751324924,0.0,1.0
2012-09-19,61.64,61.7599,61.5,61.71,126100,54.8351960631223,54.9418595934268,54.7106514906233,54.8974683493718,141748.449135707,0.0,1.0
2012-09-20,61.59,61.65,61.06,61.41,154600,54.7907158586584,54.8440921040151,54.3192256913408,54.6305871225883,173785.17237415,0.0,1.0
2012-09-21,61.67,62.22,61.52,62.16,444800,54.8618841858007,55.3511664349038,54.7284435724089,55.2977901895471,499997.701630153,0.0,1.0
2012-09-24,61.21,61.39,61.06,61.1,484500,54.4526663047326,54.6127950408027,54.3192256913408,54.354809854912,544624.295053528,0.0,1.0
2012-09-25,61.03,61.6395,60.96,61.4501,292200,54.2925375686625,54.8347512610777,54.230265282413,54.6662602465683,328460.720360456,0.0,1.0
2012-09-26,60.82,60.9183,60.29,60.7,263700,54.105720709914,54.1931687918901,53.6342305425964,53.9989682192006,296423.997122013,0.0,1.0
2012-09-27,61.83,61.882,61.23,61.24,222700,55.0042208400852,55.0504802527277,54.4704583865182,54.4793544274109,250336.079480745,0.0,1.0
2012-09-28,61.66,61.8,61.447,61.69,89900,54.8529881449079,54.9775327174069,54.6635024738916,54.8796762675862,101056.190145123,0.0,1.0
2012-10-01,61.89,63.8,61.67,62.11,1060500,55.0575970854419,56.7567408959637,54.8618841858007,55.2533099850832,1192103.33313574,0.0,1.0
2012-10-02,61.77,61.98,61.6,61.98,68500,54.9508445947285,55.137661453477,54.7996118995512,55.137661453477,77000.5453274854,0.0,1.0
2012-10-03,61.82,61.93,61.7197,61.9,124300,54.9953247991924,55.0931812490131,54.9060975090378,55.0664931263347,139725.0771417,0.0,1.0
2012-10-04,62.33,62.4198,62.03,62.03,14800,55.4490228847244,55.5289093319416,55.1821416579409,55.1821416579409,16636.6141729458,0.0,1.0
2012-10-05,61.8105,62.15,61.62,62.05,146100,54.9868735603443,55.2888941486543,54.8174039813367,55.1999337397265,164230.360180228,0.0,1.0
2012-10-08,61.51,61.5799,61.34,61.35,36400,54.7195475315161,54.7817308573567,54.5683148363388,54.5772108772316,40917.0781010288,0.0,1.0
2012-10-09,61.14,61.524,61.0,61.38,137100,54.3903940184831,54.732001988766,54.2658494459841,54.6038989999099,154113.500210193,0.0,1.0
2012-10-10,61.14,61.2995,60.9599,61.06,128200,54.3903940184831,54.532285870723,54.2301763220041,54.3192256913408,144109.049795381,0.0,1.0
2012-10-11,61.24,61.5,61.23,61.28,61800,54.4793544274109,54.7106514906233,54.4704583865182,54.5149385909821,69469.1051275709,0.0,1.0
2012-10-12,60.72,61.18,60.6835,61.12,67000,54.0167603009862,54.4259781820542,53.9842897517275,54.3726019366975,75314.4019991463,0.0,1.0
2012-10-15,59.87,60.3,57.9,60.3,151400,53.2605968250995,53.6431265834892,51.508076769221,53.6431265834892,170188.066607026,0.0,1.0
2012-10-16,60.29,60.308,60.01,60.09,135200,53.6342305425964,53.6502434162035,53.3851413975985,53.4563097247408,151977.718660964,0.0,1.0
2012-10-17,60.38,60.547,60.15,60.15,21300,53.7142949106315,53.862858793541,53.5096859700975,53.5096859700975,23943.2352624152,0.0,1.0
2012-10-18,60.0,60.2697,60.0,60.05,11500,53.3762453567057,53.6161715795841,53.3762453567057,53.4207255611696,12927.0988505997,0.0,1.0
2012-10-19,59.25,59.84,58.97,59.84,68300,52.7090422897469,53.2339087024212,52.4599531447489,53.2339087024212,76775.7262170402,0.0,1.0
2012-10-22,59.53,59.53,59.31,59.36,28100,52.9581314347448,52.9581314347448,52.7624185351036,52.8068987395675,31587.0850175524,0.0,1.0
2012-10-23,58.65,58.94,58.56,58.94,42300,52.1752798361798,52.4332650220706,52.0952154681448,52.4332650220706,47549.2418591625,0.0,1.0
2012-10-24,58.49,58.84,58.43,58.84,36200,52.0329431818953,52.3443046131427,51.9795669365386,52.3443046131427,40692.2589905835,0.0,1.0
2012-10-25,58.97,59.13,58.91,59.08,43100,52.4599531447489,52.6022897990335,52.4065768993922,52.5578095945695,48448.5183009434,0.0,1.0
2012-10-26,58.92,59.16,58.8945,59.1198,22400,52.415472940285,52.6289779217118,52.3927880360084,52.5932158373228,25179.7403698638,0.0,1.0
2012-10-31,59.24,59.41,59.07,59.09,42700,52.7001462488541,52.8513789440314,52.5489135536768,52.5667056354623,47998.880080053,0.0,1.0
2012-11-01,58.99,59.4023,58.99,59.36,200300,52.4777452265345,52.844528992544,52.4777452265345,52.8068987395675,225156.339110881,0.0,1.0
2012-11-02,57.55,58.45,57.45,58.45,47400,51.1967153379735,51.9973590183241,51.1077549290457,51.9973590183241,53282.1291755155,0.0,1.0
2012-11-05,57.77,57.86,57.5983,57.69,26800,51.3924282376148,51.4724926056499,51.2396832154857,51.3212599104725,30125.7607996585,0.0,1.0
2012-11-06,58.98,59.2,57.95,58.04,22600,52.4688491856417,52.664562085283,51.5525569736849,51.63262134172,25404.5594803091,0.0,1.0
2012-11-07,58.99,59.21,58.4,59.14,27100,52.4777452265345,52.6734581261757,51.9528788138602,52.6111858399263,30462.9894653263,0.0,1.0
2012-11-08,59.61,59.6799,58.88,58.88,30800,53.0292997618871,53.0914830877277,52.3798887767139,52.3798887767139,34622.1430085628,0.0,1.0
2012-11-09,59.62,59.89,59.538,59.72,114800,53.0381958027799,53.2783889068851,52.9652482674591,53.1271562117077,129046.169395552,0.0,1.0
2012-11-12,59.4798,59.7502,59.36,59.69,26200,52.9134733094631,53.1540222552039,52.8068987395675,53.1004680890294,29451.3034683229,0.0,1.0
2012-11-13,59.39,59.65,59.19,59.19,37200,52.8335868622459,53.0648839254582,52.6556660443902,52.6556660443902,41816.3545428096,0.0,1.0
2012-11-14,59.46,59.78,59.31,59.52,54000,52.8958591484953,53.1805324570644,52.7624185351036,52.949235393852,60701.1598202075,0.0,1.0
2012-11-15,59.15,59.44,58.839,59.44,63600,52.620081880819,52.8780670667098,52.3434150090534,52.8780670667098,71492.4771215777,0.0,1.0
2012-11-16,58.93,59.12,58.8,58.96,39100,52.4243689811778,52.5933937581407,52.3087204495716,52.4510571038561,43952.1360920391,0.0,1.0
2012-11-19,59.87,59.935,59.65,59.74,36900,53.2605968250995,53.3184210909026,53.0648839254582,53.1449482934933,41479.1258771418,0.0,1.0
2012-11-20,59.75,59.8605,59.5,59.81,28400,53.1538443343861,53.2521455862514,52.9314433120665,53.2072205797428,31924.3136832202,0.0,1.0
2012-11-21,59.87,59.9201,59.56,59.64,36500,53.2605968250995,53.3051659899723,52.9848195574232,53.0559878845655,41029.4876562514,0.0,1.0
2012-11-23,60.74,60.8494,59.95,60.09,13500,54.0345523827717,54.1318750701388,53.3317651522418,53.4563097247408,15175.2899550519,0.0,1.0
2012-11-26,60.66,60.76,60.6,60.73,13900,53.9633840556295,54.0523444645573,53.9100078102728,54.0256563418789,15624.9281759423,0.0,1.0
2012-11-27,60.4,60.6372,60.39,60.5,16100,53.7320869924171,53.9431010823939,53.7231909515243,53.8210474013449,18097.9383908396,0.0,1.0
2012-11-28,59.74,59.77,59.09,59.09,41100,53.1449482934933,53.1716364161717,52.5667056354623,52.5667056354623,46200.3271964913,0.0,1.0
2012-11-29,60.09,60.188,59.9806,60.02,26000,53.4563097247408,53.54349092549,53.3589870373737,53.3940374384913,29226.4843578777,0.0,1.0
2012-11-30,59.45,59.9799,59.24,59.96,31600,52.8869631076026,53.3583643145112,52.7001462488541,53.3406611931346,35521.4194503436,0.0,1.0
2012-12-03,59.53,59.81,59.53,59.57,43900,52.9581314347448,53.2072205797428,52.9581314347448,52.993715598316,49347.7947427243,0.0,1.0
2012-12-04,58.77,58.95,58.54,58.64,44500,52.2820323268932,52.4421610629634,52.0774233863592,52.166383795287,50022.2520740599,0.0,1.0
2012-12-05,58.67,58.75,58.3,58.72,24400,52.1930719179654,52.2642402451077,51.8639184049324,52.2375521224293,27427.931474316,0.0,1.0
2012-12-06,58.8,59.01,58.48,58.5,42200,52.3087204495716,52.4955373083201,52.0240471410025,52.0418392227881,47436.8323039399,0.0,1.0
2012-12-07,59.01,59.0202,58.8615,58.9102,16800,52.4955373083201,52.5046112700307,52.3634311010622,52.4067548202101,18884.8052773979,0.0,1.0
2012-12-10,59.24,59.42,59.24,59.4,116600,52.7001462488541,52.8602749849242,52.7001462488541,52.8424829031386,131069.541389559,0.0,1.0
2012-12-11,59.1189,59.15,58.9365,59.02,11000,52.5924151936425,52.620081880819,52.4301514077581,52.5044333492128,12365.0510744867,0.0,1.0
2012-12-12,59.33,59.6772,59.1615,59.38,18300,52.7802106168891,53.0890811566866,52.6303123278457,52.8246908213531,20570.948605737,0.0,1.0
2012-12-13,58.61,58.74,58.403,58.44,37700,52.1396956726087,52.2553442042149,51.955547626128,51.9884629774313,42378.4023189226,0.0,1.0
2012-12-14,58.37,58.64,58.37,58.47,27500,51.9261906911819,52.166383795287,51.9261906911819,52.0151511001097,30912.6276862168,0.0,1.0
2012-12-17,58.49,58.54,58.3901,58.44,24700,52.0329431818953,52.0774233863592,51.9440717333764,51.9884629774313,27765.1601399838,0.0,1.0
2012-12-18,57.58,58.55,57.21,58.5,38300,51.2234034606519,52.086319427252,50.8942499476189,52.0418392227881,43052.8596502583,0.0,1.0
2012-12-19,57.26,57.4955,57.11,57.18,65800,50.9387301520828,51.1482319151079,50.805289538691,50.8675618249405,73965.487336475,0.0,1.0
2012-12-20,56.27,56.48,55.8,56.38,99000,50.0580221036972,50.2448389624456,49.6399081817363,50.1558785535178,111285.45967038,0.0,1.0
2012-12-21,56.46,56.6601,56.32,56.34,112100,50.2270468806601,50.4050566589247,50.1025023081611,50.1202943899467,126011.111404542,0.0,1.0
2012-12-24,56.51,56.6299,56.44,56.44,9000,50.271527085124,50.3781906154285,50.2092547988745,50.2092547988745,10116.8599700346,0.0,1.0
2012-12-26,56.57,56.86,56.53,56.86,61700,50.3249033304807,50.5828885163714,50.2893191669096,50.5828885163714,69356.6955723482,0.0,1.0
2012-12-27,56.77,56.93,56.366,56.41,27300,50.5028241483364,50.6451608026209,50.1434240962679,50.1825666761961,30687.8085757715,0.0,1.0
2012-12-28,56.55,56.64,56.39,56.64,32100,50.3071112486951,50.3871756167302,50.1647745944106,50.3871756167302,36083.4672264567,0.0,1.0
2012-12-31,57.09,57.2324,56.61,56.61,51200,50.7874974569055,50.9141770792187,50.3604874940518,50.3604874940518,57553.6922739745,0.0,1.0
2013-01-02,57.59,58.07,57.59,57.78,115500,51.2322995015447,51.6593094643983,51.2322995015447,51.4013242785076,129833.03628211,0.0,1.0
2013-01-03,56.75,57.516,56.62,57.41,97100,50.4850320665508,51.1664687989381,50.3693835349446,51.0721707654746,109149.678121151,0.0,1.0
2013-01-04,56.57,56.57,55.87,56.21,50400,50.3249033304807,50.3249033304807,49.7021804679858,50.0046458583405,56654.4158321936,0.0,1.0
2013-01-07,56.26,56.36,56.06,56.06,600000,50.0491260628044,50.1380864717322,49.8712052449487,49.8712052449487,674457.331335638,0.0,1.0
2013-01-08,56.6,56.79,56.4002,56.58,524800,50.351591453159,50.5206162301219,50.1738485561212,50.3337993713735,589925.345808239,0.0,1.0
2013-01-09,56.6,56.6523,56.33,56.62,61400,50.351591453159,50.3981177470283,50.1113983490539,50.3693835349446,69019.4669066804,0.0,1.0
2013-01-10,57.2,57.3875,57.0,57.0,23800,50.8853539067261,51.0521546734658,50.7074330888704,50.7074330888704,26753.4741429803,0.0,1.0
2013-01-11,56.8,57.15,56.47,57.15,53700,50.5295122710147,50.8408737022622,50.2359429215528,50.8408737022622,60363.9311545397,0.0,1.0
2013-01-14,57.18,57.28,56.99,57.28,33800,50.8675618249405,50.9565222338684,50.6985370479776,50.9565222338684,37994.429665241,0.0,1.0
2013-01-15,57.61,57.8,57.51,57.62,22300,51.2500915833303,51.4191163602932,51.1611311744024,51.258987624223,25067.3308146412,0.0,1.0
2013-01-16,57.65,57.73,57.38,57.46,19300,51.2856757469014,51.3568440740437,51.0454826427962,51.1166509699385,21695.044157963,0.0,1.0
2013-01-17,57.94,58.25,57.34,57.34,81100,51.5436609327921,51.8194382004684,51.0098984792251,51.0098984792251,91164.1492855339,0.0,1.0
2013-01-18,57.88,58.26,57.8701,58.26,13700,51.4902846874354,51.8283342413612,51.4814776069516,51.8283342413612,15400.1090654971,0.0,1.0
2013-01-22,58.18,58.3599,58.0001,58.01,28800,51.757165914219,51.9172056898801,51.5971261385578,51.6059332190416,32373.9519041106,0.0,1.0
2013-01-23,58.08,58.35,58.02,58.35,33800,51.6682055052911,51.9083986093963,51.6148292599344,51.9083986093963,37994.429665241,0.0,1.0
2013-01-24,57.34,57.65,57.29,57.65,31300,51.0098984792251,51.2856757469014,50.9654182747612,51.2856757469014,35184.1907846758,0.0,1.0
2013-01-25,56.93,57.09,56.84,56.98,37800,50.6451608026209,50.7874974569055,50.5650964345859,50.6896410070848,42490.8118741453,0.0,1.0
2013-01-28,56.69,56.87,56.61,56.74,52700,50.4316558211941,50.5917845572642,50.3604874940518,50.476136025658,59239.8356023136,0.0,1.0
2013-01-29,57.09,57.1698,56.95,56.99,71900,50.7874974569055,50.8584878632299,50.6629528844065,50.6985370479776,80822.470205054,0.0,1.0
2013-01-30,57.66,57.95,57.6537,57.77,64200,51.2945717877942,51.5525569736849,51.2889672820317,51.3924282376148,72166.9344529133,0.0,1.0
2013-01-31,57.17,57.4899,56.9,57.42,170200,50.8586657840477,51.1432501322079,50.6184726799426,51.0810668063674,191321.062988876,0.0,1.0
2013-02-01,57.42,57.84,57.17,57.84,121200,51.0810668063674,51.4547005238643,50.8586657840477,51.4547005238643,136240.380929799,0.0,1.0
2013-02-04,57.54,57.69,57.1,57.1,57400,51.1878192970808,51.3212599104725,50.7963934977983,50.7963934977983,64523.0846977761,0.0,1.0
2013-02-05,57.52,57.83,57.33,57.83,214900,51.1700272152952,51.4458044829715,51.0010024383323,51.4458044829715,241568.134173381,0.0,1.0
2013-02-06,57.6599,57.69,57.5,57.5,34400,51.2944828273852,51.3212599104725,51.1522351335096,51.1522351335096,38668.8869965766,0.0,1.0
2013-02-07,57.39,57.69,57.11,57.13,33900,51.054378683689,51.3212599104725,50.805289538691,50.8230816204766,38106.8392204636,0.0,1.0
2013-02-08,57.25,57.39,57.128,57.25,75000,50.92983411119,51.054378683689,50.8213024122981,50.92983411119,84307.1664169549,0.0,1.0
2013-02-11,56.57,56.63,56.36,56.63,37700,50.3249033304807,50.3782795758374,50.1380864717322,50.3782795758374,42378.4023189226,0.0,1.0
2013-02-12,56.66,56.68,56.27,56.36,91100,50.4049676985157,50.4227597803013,50.0580221036972,50.1380864717322,102405.104807795,0.0,1.0
2013-02-13,56.26,56.54,56.2095,56.54,26300,50.0491260628044,50.2982152078023,50.0042010562958,50.2982152078023,29563.7130235455,0.0,1.0
2013-02-14,55.93,56.4534,55.81,56.42,18200,49.7555567133425,50.2211754936708,49.6488042226291,50.1914627170889,20458.5390505144,0.0,1.0
2013-02-15,54.95,55.3,54.63,55.24,106800,48.8837447058496,49.1951061370971,48.5990713972805,49.1417298917404,120053.404977744,0.0,1.0
2013-02-19,54.66,54.94,54.4899,54.94,44700,48.6257595199589,48.8748486649568,48.4744378643726,48.8748486649568,50247.0711845051,0.0,1.0
2013-02-20,53.2,54.1,52.99,54.1,98500,47.3269375496124,48.127581229963,47.1401206908639,48.127581229963,110723.411894267,0.0,1.0
2013-02-21,53.6,53.88,53.37,53.37,38500,47.6827791853238,47.9318683303217,47.4781702447897,47.4781702447897,43277.6787607034,0.0,1.0
2013-02-22,53.75,53.75,53.27,53.44,29600,47.8162197987155,47.8162197987155,47.3892098358619,47.5404425310392,33273.2283458915,0.0,1.0
2013-02-25,54.19,54.31,53.91,53.93,20700,48.207645597998,48.3143980887114,47.9585564530001,47.9763485347856,23268.7779310795,0.0,1.0
2013-02-26,54.85,55.05,53.8,54.19,146100,48.7947842969218,48.9727051147775,47.8607000031794,48.207645597998,164230.360180228,0.0,1.0
2013-02-27,54.23,54.62,54.0825,54.56,117100,48.2432297615692,48.5901753563877,48.1120131584006,48.5367991110311,131631.589165672,0.0,1.0
2013-02-28,53.61,54.11,53.4544,54.05,53700,47.6916752262165,48.1364772708557,47.5532528299248,48.083101025499,60363.9311545397,0.0,1.0
2013-03-01,53.49,53.83,53.36,53.7,188700,47.5849227355031,47.8873881258578,47.4692742038969,47.7717395942516,212116.830705058,0.0,1.0
2013-03-04,53.48,53.58,53.3321,53.47,1458500,47.5760266946103,47.6649871035382,47.4444542498061,47.5671306537176,1639493.36292172,0.0,1.0
2013-03-05,53.6,53.89,53.4311,53.89,52500,47.6827791853238,47.9407643712145,47.5325250546446,47.9407643712145,59015.0164918683,0.0,1.0
2013-03-06,53.92,53.95,53.35,53.46,34700,47.9674524938928,47.9941406165712,47.4603781630042,47.5582346128248,39006.1156622445,0.0,1.0
2013-03-07,53.67,53.84,53.5801,53.82,72600,47.7450514715732,47.8962841667506,47.6650760639471,47.878492084965,81609.3370916124,0.0,1.0
2013-03-08,53.73,53.95,53.2144,53.22,11500,47.79842771693,47.9941406165712,47.339747848498,47.344729631398,12927.0988505997,0.0,1.0
2013-03-11,53.8,53.832,53.65,53.65,15300,47.8607000031794,47.8891673340364,47.7272593897877,47.7272593897877,17198.6619490588,0.0,1.0
2013-03-12,54.23,54.36,54.18,54.21,85900,48.2432297615692,48.3588782931754,48.1987495571052,48.2254376797836,96559.8079362189,0.0,1.0
2013-03-13,53.96,54.35,53.9101,54.22,41600,48.003036657464,48.3499822522826,47.958645413409,48.2343337206764,46762.3749726043,0.0,1.0
2013-03-14,53.93,54.08,53.67,53.67,91300,47.9763485347856,48.1097891481774,47.7450514715732,47.7450514715732,102629.92391824,0.0,1.0
2013-03-15,54.01,54.21,53.98,54.05,38700,48.0475168619279,48.2254376797836,48.0208287392496,48.083101025499,43502.4978711487,0.0,1.0
2013-03-18,54.45,54.64,54.38,54.6,40700,48.4389426612104,48.6079674381733,48.3766703749609,48.5723832746022,45750.6889756008,0.0,1.0
2013-03-19,54.64,54.75,54.37,54.38,63600,48.6079674381733,48.7058238879939,48.3677743340681,48.3766703749609,71492.4771215777,0.0,1.0
2013-03-20,54.42,54.5489,54.22,54.5,31200,48.4122545385321,48.5269245056401,48.2343337206764,48.4834228656743,35071.7812294532,0.0,1.0
2013-03-21,54.82,54.9,54.7201,54.82,18600,48.7680961742434,48.8392645013857,48.6792247257245,48.7680961742434,20908.1772714048,0.0,1.0
2013-03-22,54.41,54.6,54.39,54.4,14300,48.4033584976393,48.5723832746022,48.3855664158537,48.3944624567465,16074.5663968327,0.0,1.0
2013-03-25,54.37,54.49,54.1308,54.23,20000,48.3677743340681,48.4745268247816,48.1549810359127,48.2432297615692,22481.9110445213,0.0,1.0
2013-03-26,54.2,54.26,54.074,54.17,11800,48.2165416388908,48.2699178842475,48.1044515236417,48.1898535162125,13264.3275162676,0.0,1.0
2013-03-27,54.37,54.42,53.95,54.0,31300,48.3677743340681,48.4122545385321,47.9941406165712,48.0386208210351,35184.1907846758,0.0,1.0
2013-03-28,53.95,54.15,53.8925,54.02,34600,47.9941406165712,48.1720614344269,47.9429883814377,48.0564129028207,38893.7061070218,0.0,1.0
2013-04-01,53.89,53.9501,53.78,53.85,42800,47.9407643712145,47.9942295769801,47.8429079213939,47.9051802076434,48111.2896352756,0.0,1.0
2013-04-02,52.96,53.34,52.94,53.27,32900,47.1134325681856,47.4514821221114,47.0956404864,47.3892098358619,36982.7436682375,0.0,1.0
2013-04-03,52.37,53.03,52.09,52.84,110800,46.5885661555113,47.1757048544351,46.3394770105133,47.0066800774722,124549.787186648,0.0,1.0
2013-04-04,52.18,52.31,51.85,51.96,61000,46.4195413785484,46.5351899101546,46.1259720290865,46.2238284789071,68569.8286857899,0.0,1.0
2013-04-05,53.06,53.101,52.48,52.63,31900,47.2023929771134,47.2388667447738,46.6864226053319,46.8198632187237,35858.6481160115,0.0,1.0
2013-04-08,52.89,52.9899,52.7,52.91,15100,47.0511602819361,47.140031730455,46.8821355049732,47.0689523637216,16973.8428386136,0.0,1.0
2013-04-09,53.49,53.64,53.05,53.05,33600,47.5849227355031,47.7183633488949,47.1934969362206,47.1934969362206,37769.6105547958,0.0,1.0
2013-04-10,52.6,53.21,52.59,53.21,21400,46.7931750960453,47.3358335905052,46.7842790551525,47.3358335905052,24055.6448176378,0.0,1.0
2013-04-11,52.71,52.95,52.55,52.55,46400,46.891031545866,47.1045365272928,46.7486948915814,46.7486948915814,52158.0336232893,0.0,1.0
2013-04-12,50.12,51.8,49.93,51.73,148900,44.5869569546348,46.0814918246226,44.4179321776719,46.0192195383731,167377.827726461,0.0,1.0
2013-04-15,45.22,48.63,45.1039,48.63,195600,40.2278969171705,43.26144686161,40.1246138824053,43.26144686161,219873.090015418,0.0,1.0
2013-04-16,45.871,46.6001,45.5303,46.58,208700,40.8070291792908,41.4556395207837,40.5039410660736,41.4377584785892,234598.74174958,0.0,1.0
2013-04-17,45.75,46.61,45.51,46.14,68400,40.6993870844881,41.4644466012675,40.4858821030613,41.0463326793067,76888.1357722628,0.0,1.0
2013-04-18,46.19,46.5999,46.05,46.13,31000,41.0908128837706,41.4554615999658,40.9662683112716,41.0374366384139,34846.962119008,0.0,1.0
2013-04-19,46.55,46.86,46.21,46.78,43500,41.4110703559108,41.6868476235871,41.1086049655562,41.6156792964449,48898.1565218338,0.0,1.0
2013-04-22,47.29,47.66,47.1421,47.41,13200,42.0693773819769,42.3985308950099,41.9378049371726,42.1761298726903,14838.061289384,0.0,1.0
2013-04-23,46.82,46.93,46.5573,46.83,57900,41.651263460016,41.7491199098366,41.4175644657626,41.6601595009088,65085.1324738892,0.0,1.0
2013-04-24,47.33,47.4109,46.97,47.24,87100,42.104961545548,42.1769305163706,41.7847040734078,42.024897177513,97908.7225988902,0.0,1.0
2013-04-25,48.68,48.85,47.81,47.98,78700,43.3059270660739,43.4571597612512,42.5319715084017,42.683204203579,88466.3199601913,0.0,1.0
2013-04-26,48.32,49.15,48.07,48.94,21100,42.9856695939337,43.7240409880347,42.763268571614,43.5372241292863,23718.4161519699,0.0,1.0
2013-04-29,48.8965,48.954,48.6,48.63,12100,43.4985263514027,43.5496785865362,43.2347587389316,43.26144686161,13601.5561819354,0.0,1.0
2013-04-30,48.96,48.9912,48.64,48.9,85700,43.5550162110719,43.5827718586573,43.2703429025028,43.5016399657151,96334.9888257736,0.0,1.0
2013-05-01,48.27,48.47,47.7301,48.0699,15600,42.9411893894697,43.1191102073254,42.4608921416683,42.7631796112051,17535.8906147266,0.0,1.0
2013-05-02,48.56,48.811,48.5,48.64,14300,43.1991745753605,43.4224652017694,43.1457983300038,43.2703429025028,16074.5663968327,0.0,1.0
2013-05-03,48.77,48.94,48.498,48.52,32400,43.385991434109,43.5372241292863,43.1440191218252,43.1635904117893,36420.6958921244,0.0,1.0
2013-05-06,48.71,48.85,48.58,48.73,14600,43.3326151887522,43.4571597612512,43.216966657146,43.3504072705378,16411.7950625006,0.0,1.0
2013-05-07,48.22,48.25,47.91,48.03,19600,42.8967091850058,42.9233973076842,42.6209319173295,42.7276844080429,22032.2728236309,0.0,1.0
2013-05-08,48.74,48.86,48.42,48.42,18100,43.3593033114306,43.466055802144,43.0746300028615,43.0746300028615,20346.1294952918,0.0,1.0
2013-05-09,48.21,48.73,48.2,48.26,19100,42.887813144113,43.3504072705378,42.8789171032202,42.9322933485769,21470.2250475178,0.0,1.0
2013-05-10,47.9075,47.94,47.08,47.28,22600,42.6187079071063,42.6476200400079,41.8825605232284,42.0604813410841,25404.5594803091,0.0,1.0
2013-05-13,47.44,47.69,47.4274,47.52,19800,42.2028179953686,42.4252190176882,42.1916089838437,42.2739863225109,22257.0919340761,0.0,1.0
2013-05-14,47.24,47.68,47.2,47.2,43500,42.024897177513,42.4163229767955,41.9893130139418,41.9893130139418,48898.1565218338,0.0,1.0
2013-05-15,45.9496,46.77,45.851,46.71,97400,40.8769520607081,41.6067832555521,40.7892370975052,41.5534070101954,109486.906786819,0.0,1.0
2013-05-16,45.94,46.04,45.47,45.5,159700,40.868411861451,40.9573722703788,40.4502979394901,40.4769860621685,179518.059690502,0.0,1.0
2013-05-17,44.84,45.69,44.84,45.64,27000,39.8898473632447,40.6460108391314,39.8898473632447,40.6015306346675,30350.5799101038,0.0,1.0
2013-05-20,46.36,46.39,44.49,44.56,63800,41.2420455789479,41.2687337016263,39.5784859319973,39.6407582182468,71717.296232023,0.0,1.0
2013-05-21,45.46,45.7063,44.97,45.36,45600,40.4414018985973,40.6605113857866,40.0054958948509,40.3524414896695,51258.7571815086,0.0,1.0
2013-05-22,45.14,46.84,45.0,45.76,39700,40.1567285900283,41.6690555418016,40.0321840175293,40.7082831253809,44626.5934233747,0.0,1.0
2013-05-23,46.05,46.0726,45.5301,45.94,31500,40.9662683112716,40.9863733636893,40.5037631452558,40.868411861451,35409.0098951211,0.0,1.0
2013-05-24,45.68,45.97,45.6612,45.81,21400,40.6371147982386,40.8950999841293,40.6203902413602,40.7527633298448,24055.6448176378,0.0,1.0
2013-05-28,45.6099,46.18,45.41,45.67,12200,40.5747535515802,41.0819168428778,40.3969216941334,40.6282187573458,13713.965737158,0.0,1.0
2013-05-29,46.06,46.06,45.67,45.73,31400,40.9751643521644,40.9751643521644,40.6282187573458,40.6815950027025,35296.6003398984,0.0,1.0
2013-05-30,46.65,46.91,46.65,46.65,15100,41.5000307648387,41.7313278280511,41.5000307648387,41.5000307648387,16973.8428386136,0.0,1.0
2013-05-31,45.7136,46.31,45.68,46.28,26100,40.6670054956384,41.197565374484,40.6371147982386,41.1708772518057,29338.8939131003,0.0,1.0
2013-06-03,46.62,46.83,45.922,45.922,17300,41.4733426421603,41.6601595009088,40.852398987844,40.852398987844,19446.8530535109,0.0,1.0
2013-06-04,46.133,46.19,45.85,46.18,16100,41.0401054506817,41.0908128837706,40.7883474934159,41.0819168428778,18097.9383908397,0.0,1.0
2013-06-05,46.253,46.49,46.18,46.23,58000,41.1468579413951,41.3576941105541,41.0819168428778,41.1263970473417,65197.5420291118,0.0,1.0
2013-06-06,46.5897,46.92,46.12,46.16,12300,41.4463876382552,41.7402238689439,41.0285405975211,41.0641247610922,13826.3752923806,0.0,1.0
2013-06-07,45.23,45.84,45.18,45.78,33900,40.2367929580633,40.7794514525232,40.1923127535994,40.7260752071664,38106.8392204636,0.0,1.0
2013-06-10,45.52,45.5845,45.22,45.27,7800,40.4947781439541,40.5521576077125,40.2278969171705,40.2723771216344,8767.94530736329,0.0,1.0
2013-06-11,45.2164,45.3,45.05,45.06,60500,40.2246943424491,40.2990652443128,40.0766642219932,40.085560262886,68007.7809096769,0.0,1.0
2013-06-12,45.55,45.6786,45.15,45.15,71800,40.5214662666324,40.6358693525136,40.165624630921,40.165624630921,80710.0606498314,0.0,1.0
2013-06-13,45.5,45.56,45.075,45.26,65800,40.4769860621685,40.5303623075252,40.0989043242252,40.2634810807417,73965.487336475,0.0,1.0
2013-06-14,45.7,45.72,45.54,45.54,68500,40.6549068800242,40.6726989618097,40.5125702257396,40.5125702257396,77000.5453274854,0.0,1.0
2013-06-17,45.49,45.55,45.3723,45.55,15700,40.4680900212757,40.5214662666324,40.3633836199676,40.5214662666324,17648.3001699492,0.0,1.0
2013-06-18,44.9,45.178,44.73,45.15,98200,39.9432236086014,40.1905335454208,39.7919909134241,40.165624630921,110386.1832286,0.0,1.0
2013-06-19,44.33,45.47,44.3264,44.89,123600,39.4361492777127,40.4502979394901,39.4329467029913,39.9343275677086,138938.210255142,0.0,1.0
2013-06-20,41.69,42.72,41.66,42.6,99700,37.0875944820177,38.0038866939745,37.0609063593393,37.897134203261,112072.326556939,0.0,1.0
2013-06-21,42.25,42.36,42.1115,42.25,279900,37.5857727720136,37.6836292218342,37.4625626056485,37.5857727720136,314634.345068075,0.0,1.0
2013-06-24,41.8369,42.0649,41.5825,41.85,31500,37.2182773227327,37.4211070550882,36.9919620424202,37.2299311363022,35409.009895121,0.0,1.0
2013-06-25,41.63,41.8243,41.45,41.6,24000,37.034218236661,37.2070683112078,36.8740895005909,37.0075301139826,26978.2932534255,0.0,1.0
2013-06-26,39.77,40.43,39.72,40.02,167700,35.3795546306031,35.9666933295269,35.3350744261392,35.6019556529227,188510.824108311,0.0,1.0
2013-06-27,39.05,40.1837,39.0201,40.04,64700,34.7390396863226,35.7475838423376,34.7124405240532,35.6197477347083,72728.9822290264,0.0,1.0
2013-06-28,40.42,40.42,38.85,38.93,138600,35.9577972886341,35.9577972886341,34.5611188684669,34.6322871956092,155799.643538532,0.0,1.0
2013-07-01,40.99,41.18,40.5,40.5,168600,36.4648716195228,36.6338963964857,36.0289656157763,36.0289656157763,189522.510105314,0.0,1.0
2013-07-02,40.5801,41.1,40.56,41.1,12500,36.1002229033275,36.5627280693434,36.0823418611331,36.5627280693434,14051.1944028258,0.0,1.0
2013-07-03,40.8802,41.229,40.71,40.87,48200,36.36719309052,36.6774869968603,36.2157824745248,36.3581191288094,54181.4056172963,0.0,1.0
2013-07-05,39.8199,39.8927,39.4801,39.61,43300,35.4239458746581,35.4887090523576,35.1216584051213,35.2372179763185,48673.3374113886,0.0,1.0
2013-07-08,40.2985,40.56,39.8001,40.1,78000,35.8497103917867,36.0823418611331,35.4063317136904,35.673123980065,87679.4530736331,0.0,1.0
2013-07-09,40.64,40.9,40.48,40.7,37500,36.1535101882753,36.3848072514877,36.0111735339908,36.206886433632,42153.5832084775,0.0,1.0
2013-07-10,40.72,41.7,40.37,40.7463,41600,36.2246785154176,37.0964905229105,35.9133170841701,36.2480751029656,46762.3749726043,0.0,1.0
2013-07-11,41.99,42.05,41.7348,41.95,47200,37.3544757088012,37.4078519541579,37.1274487452174,37.3188915452301,53057.3100650702,0.0,1.0
2013-07-12,41.88,41.93,41.65,41.68,8500,37.2566192589806,37.3010994634445,37.0520103184465,37.0786984411249,9554.81219392154,0.0,1.0
2013-07-15,41.94,41.95,41.8024,41.81,12900,37.3099955043373,37.3188915452301,37.1875859816526,37.1943469727311,14500.8326237162,0.0,1.0
2013-07-16,42.12,42.2001,41.9837,42.0925,32300,37.4701242404074,37.5413815279586,37.3488712030387,37.4456601279522,36308.2863369019,0.0,1.0
2013-07-17,41.4472,42.33,41.35,42.21,37300,36.8715986091409,37.6569410991559,36.785129091663,37.5501886084425,41928.7640980322,0.0,1.0
2013-07-18,41.64,41.804,41.6,41.65,26200,37.0431142775538,37.1890093481954,37.0075301139826,37.0520103184465,29451.3034683229,0.0,1.0
2013-07-19,42.01,42.23,41.89,41.9,128500,37.3722677905868,37.567980690228,37.2655152998734,37.2744113407661,144446.278461049,0.0,1.0
2013-07-22,43.46,43.64,43.0,43.19,45900,38.6621937200405,38.8223224561106,38.2529758389724,38.4220006159353,51595.9858471764,0.0,1.0
2013-07-23,43.7096,43.79,43.24,43.5,47100,38.8842389007244,38.9557630695024,38.4664808203992,38.6977778836116,52944.9005098476,0.0,1.0
2013-07-24,42.97,43.51,42.7,43.5,50900,38.2262877162941,38.7066739245044,37.9860946121889,38.6977778836116,57216.4636083066,0.0,1.0
2013-07-25,43.24,43.33,43.02,43.02,21600,38.4664808203992,38.5465451884343,38.270767920758,38.270767920758,24280.463928083,0.0,1.0
2013-07-26,43.22,43.2552,42.6601,43.01,9100,38.4486887386137,38.4800028025563,37.9505994090267,38.2618718798652,10229.2695252572,0.0,1.0
2013-07-29,43.09,43.26,43.06,43.14,27000,38.3330402070075,38.4842729021848,38.3063520843291,38.3775204114714,30350.5799101037,0.0,1.0
2013-07-30,42.96,42.96,42.7,42.9,51400,38.2173916754013,38.2173916754013,37.9860946121889,38.1640154300446,57778.5113844197,0.0,1.0
2013-07-31,42.89,43.2,42.304,42.8,24600,38.1551193891518,38.4308966568281,37.6338113928346,38.0750550211167,27652.7505847612,0.0,1.0
2013-08-01,42.46,42.91,42.41,42.89,43200,37.7725896307621,38.1729114709374,37.7281094262981,38.1551193891518,48560.9278561659,0.0,1.0
2013-08-02,42.44,42.7053,42.44,42.64,21400,37.7547975489765,37.9908095138621,37.7547975489765,37.9327183668322,24055.6448176378,0.0,1.0
2013-08-05,42.24,42.68,42.16,42.44,86700,37.5768767311208,37.9683025304033,37.5057084039785,37.7547975489765,97459.0843779998,0.0,1.0
2013-08-06,41.61,41.83,41.5,41.82,28700,37.0164261548754,37.2121390545167,36.9185697050548,37.2032430136239,32261.5423488881,0.0,1.0
2013-08-07,41.68,41.796,41.5,41.5,33600,37.0786984411249,37.1818925154812,36.9185697050548,36.9185697050548,37769.6105547958,0.0,1.0
2013-08-08,42.76,42.789,41.98,41.98,27300,38.0394708575456,38.0652693761347,37.3455796679084,37.3455796679084,30687.8085757715,0.0,1.0
2013-08-09,42.8475,42.94,42.66,42.73,15300,38.1173112153575,38.1995995936157,37.9505104486177,38.0127827348672,17198.6619490588,0.0,1.0
2013-08-12,43.79,44.1,43.75,43.8,12000,38.9557630695024,39.2315403371787,38.9201789059312,38.9646591103952,13489.1466267128,0.0,1.0
2013-08-13,43.49,43.61,43.2,43.61,670200,38.6888818427188,38.7956343334323,38.4308966568281,38.7956343334323,753368.839101909,0.0,1.0
2013-08-14,43.92,43.97,43.45,43.45,798700,39.0714116011086,39.1158918055725,38.6532976791477,38.6532976791477,897815.117562957,0.0,1.0
2013-08-15,45.14,45.31,43.67,43.7,84500,40.1567285900283,40.3079612852056,38.849010578789,38.8756987014673,94986.0741631023,0.0,1.0
2013-08-16,45.48,45.71,45.09,45.59,97100,40.4591939803829,40.663802920917,40.1122483855643,40.5570504302035,109149.678121151,0.0,1.0
2013-08-19,45.31,45.51,45.22,45.51,57400,40.3079612852056,40.4858821030613,40.2278969171705,40.4858821030613,64523.0846977761,0.0,1.0
2013-08-20,45.4,45.63,45.24,45.24,39800,40.3880256532406,40.5926345937747,40.2456889989561,40.2456889989561,44739.0029785974,0.0,1.0
2013-08-21,45.27,45.64,45.1,45.22,73800,40.2723771216344,40.6015306346675,40.1211444264571,40.2278969171705,82958.2517542837,0.0,1.0
2013-08-22,45.5,45.7,45.4201,45.67,41700,40.4769860621685,40.6549068800242,40.4059066954351,40.6282187573458,46874.7845278269,0.0,1.0
2013-08-23,46.46,46.5001,45.3901,45.3901,45900,41.3310059878758,41.3666791118558,40.3792185727568,40.3792185727568,51595.9858471763,0.0,1.0
2013-08-26,46.71,46.76,46.29,46.43,10600,41.5534070101954,41.5978872146593,41.1797732926984,41.3043178651974,11915.4128535963,0.0,1.0
2013-08-27,47.18,47.46,47.03,47.03,54200,41.9715209321562,42.2206100771542,41.8380803187645,41.8380803187645,60925.9789306528,0.0,1.0
2013-08-28,47.1,47.43,47.1,47.23,34200,41.900352605014,42.1939219544759,41.900352605014,42.0160011366202,38444.0678861314,0.0,1.0
2013-08-29,46.71,46.99,46.63,46.9,89200,41.5534070101954,41.8024961551933,41.4822386830531,41.7224317871583,100269.323258565,0.0,1.0
2013-08-30,46.19,46.58,46.13,46.34,77700,41.0908128837706,41.4377584785892,41.0374366384139,41.2242534971624,87342.2244079652,0.0,1.0
2013-09-03,46.99,47.13,46.648,46.72,57800,41.8024961551933,41.9270407276923,41.4982515566601,41.5623030510882,64972.7229186666,0.0,1.0
2013-09-04,46.22,46.249,45.92,46.23,67900,41.117501006449,41.143299525038,40.8506197796654,41.1263970473417,76326.0879961497,0.0,1.0
2013-09-05,45.4,45.94,45.25,45.94,27200,40.3880256532406,40.868411861451,40.2545850398489,40.868411861451,30575.399020549,0.0,1.0
2013-09-06,46.17,46.25,45.91,45.91,5500,41.073020801985,41.1441891291273,40.8417237387726,40.8417237387726,6182.52553724336,0.0,1.0
2013-09-09,46.07,46.166,46.01,46.13,26200,40.9840603930572,41.0694623856279,40.9306841477005,41.0374366384139,29451.3034683229,0.0,1.0
2013-09-10,45.17,45.2599,45.02,45.22,8300,40.1834167127066,40.2633921203327,40.0499760993148,40.2278969171705,9329.99308347633,0.0,1.0
2013-09-11,45.2,45.2476,45.1076,45.13,43300,40.210104835385,40.2524499900346,40.1279054175356,40.1478325491355,48673.3374113885,0.0,1.0
2013-09-12,43.6,44.17,43.6,44.17,19600,38.7867382925395,39.2938126234282,38.7867382925395,39.2938126234282,22032.2728236308,0.0,1.0
2013-09-13,43.77,43.79,43.13,43.4,59300,38.9379709877168,38.9557630695024,38.3686243705786,38.6088174746838,66658.8662470056,0.0,1.0
2013-09-16,43.19,43.72,43.18,43.56,7700,38.4220006159353,38.8934907832529,38.4131045750425,38.7511541289683,8655.5357521407,0.0,1.0
2013-09-17,43.2248,43.5,43.18,43.35,35700,38.4529588382422,38.6977778836116,38.4131045750425,38.5643372702199,40130.2112144705,0.0,1.0
2013-09-18,45.3,45.32,42.66,42.8168,80700,40.2990652443128,40.3168573260984,37.9505104486177,38.0900003698166,90714.5110646434,0.0,1.0
2013-09-19,45.23,45.57,45.08,45.26,53800,40.2367929580633,40.539258348418,40.1033523446715,40.2634810807417,60476.3407097623,0.0,1.0
2013-09-20,43.88,44.91,43.75,44.75,27800,39.0358274375374,39.9521196494942,38.9201789059312,39.8097829952097,31249.8563518846,0.0,1.0
2013-09-23,43.43,43.8188,43.416,43.49,18200,38.6355055973621,38.9813836672736,38.6230511401122,38.6888818427188,20458.5390505144,0.0,1.0
2013-09-24,43.54,43.69,43.06,43.06,54600,38.7333620471828,38.8668026605745,38.3063520843291,38.3063520843291,61375.6171515431,0.0,1.0
2013-09-25,43.85,44.022,43.5,43.5499,14800,39.0091393148591,39.162151218215,38.6977778836116,38.7421691276666,16636.6141729457,0.0,1.0
2013-09-26,43.57,43.91,43.45,43.83,45400,38.7600501698611,39.0625155602158,38.6532976791477,38.9913472330735,51033.9380710633,0.0,1.0
2013-09-27,43.9388,44.1,43.83,43.83,14300,39.088136157987,39.2315403371787,38.9913472330735,38.9913472330735,16074.5663968327,0.0,1.0
2013-09-30,43.67,44.0,43.6,43.7,9000,38.849010578789,39.1425799282508,38.7867382925395,38.8756987014673,10116.8599700346,0.0,1.0
2013-10-01,42.44,42.5259,42.03,42.5,64100,37.7547975489765,37.8312145402455,37.3900598723723,37.8081737943332,72054.5248976907,0.0,1.0
2013-10-02,43.33,43.52,42.74,42.74,57600,38.5465451884343,38.7155699653972,38.02167877576,38.02167877576,64747.9038082213,0.0,1.0
2013-10-03,43.35,43.51,43.14,43.33,9100,38.5643372702199,38.7066739245044,38.3775204114714,38.5465451884343,10229.2695252572,0.0,1.0
2013-10-04,43.19,43.347,43.04,43.347,18800,38.4220006159353,38.561668457952,38.2885600025436,38.561668457952,21132.99638185,0.0,1.0
2013-10-07,43.7271,43.89,43.65,43.65,13000,38.8998069722868,39.0447234784302,38.8312184970034,38.8312184970034,14613.2421789388,0.0,1.0
2013-10-08,43.67,44.1,43.612,43.74,21100,38.849010578789,39.2315403371787,38.7974135416108,38.9112828650385,23718.4161519699,0.0,1.0
2013-10-09,43.0747,43.28,42.8426,43.17,35000,38.3194292644415,38.5020649839704,38.11295215532,38.4042085341498,39343.3443279123,0.0,1.0
2013-10-10,42.52,43.04,42.52,42.85,35000,37.8259658761188,38.2885600025436,37.8259658761188,38.1195352255807,39343.3443279122,0.0,1.0
2013-10-11,41.87,41.9,41.68,41.78,37400,37.2477232180878,37.2744113407661,37.0786984411249,37.1676588500527,42041.1736532548,0.0,1.0
2013-10-14,41.94,42.33,41.94,42.33,5800,37.3099955043373,37.6569410991559,37.3099955043373,37.6569410991559,6519.75420291117,0.0,1.0
2013-10-15,42.21,42.38,41.71,41.71,35200,37.5501886084425,37.7014213036198,37.1053865638032,37.1053865638032,39568.1634383574,0.0,1.0
2013-10-16,42.12,42.2499,41.8517,42.08,12900,37.4701242404074,37.5856838116047,37.231443463254,37.4345400768363,14500.8326237162,0.0,1.0
2013-10-17,43.47,43.574,43.28,43.28,14100,38.6710897609333,38.7636085862182,38.5020649839704,38.5020649839704,15849.7472863875,0.0,1.0
2013-10-18,43.3399,43.47,43.29,43.31,17200,38.5553522689182,38.6710897609333,38.5109610248632,38.5287531066487,19334.4434982883,0.0,1.0
2013-10-21,43.49,43.61,43.4401,43.61,8000,38.6888818427188,38.7956343334323,38.6444905986639,38.7956343334323,8992.76441780853,0.0,1.0
2013-10-22,44.3259,44.45,43.93,43.99,21400,39.4325019009467,39.5429017684261,39.0803076420014,39.1336838873581,24055.6448176378,0.0,1.0
2013-10-23,44.1,44.2,44.01,44.04,40600,39.2315403371787,39.3205007461065,39.1514759691436,39.178164091822,45638.2794203782,0.0,1.0
2013-10-24,44.49,44.66,44.28,44.28,17000,39.5784859319973,39.7297186271746,39.3916690732488,39.3916690732488,19109.6243878431,0.0,1.0
2013-10-25,44.58,44.7,44.28,44.3,13400,39.6585503000323,39.7653027907457,39.3916690732488,39.4094611550344,15062.8803998293,0.0,1.0
2013-10-28,44.62,44.7499,44.55,44.55,14300,39.6941344636035,39.8096940348007,39.631862177354,39.631862177354,16074.5663968327,0.0,1.0
2013-10-29,44.37,44.64,44.37,44.5,43900,39.4717334412839,39.711926545389,39.4717334412839,39.5873819728901,49347.7947427242,0.0,1.0
2013-10-30,44.41,44.91,44.13,44.9,27200,39.507317604855,39.9521196494942,39.258228459857,39.9432236086014,30575.399020549,0.0,1.0
2013-10-31,43.55,43.86,43.5,43.7201,28500,38.7422580880755,39.0180353557519,38.6977778836116,38.8935797436618,32036.7232384429,0.0,1.0
2013-11-01,43.2201,43.328,43.099,43.23,44900,38.4487776990226,38.5447659802557,38.341046643811,38.4575847795064,50471.8902949503,0.0,1.0
2013-11-04,43.24,43.43,43.2,43.28,75300,38.4664808203992,38.6355055973621,38.4308966568281,38.5020649839704,84644.3950826227,0.0,1.0
2013-11-05,43.17,43.1875,43.01,43.16,20800,38.4042085341498,38.4197766057121,38.2618718798652,38.395312493257,23381.1874863021,0.0,1.0
2013-11-06,43.36,43.46,43.3,43.42,4000,38.5732333111127,38.6621937200405,38.5198570657559,38.6266095564694,4496.38220890425,0.0,1.0
2013-11-07,42.9932,43.21,42.92,42.94,47000,38.2469265311653,38.4397926977209,38.1818075118301,38.1995995936157,52832.4909546251,0.0,1.0
2013-11-08,42.44,42.4422,42.21,42.3699,17900,37.7547975489765,37.7567546779729,37.5501886084425,37.6924363023181,20121.3103848466,0.0,1.0
2013-11-11,42.26,42.271,42.2,42.23,4500,37.5946688129064,37.6044544578884,37.5412925675497,37.567980690228,5058.42998501729,0.0,1.0
2013-11-12,41.6,42.1174,41.464,42.09,23900,37.0075301139826,37.4678112697753,36.8865439578408,37.443436117729,26865.883698203,0.0,1.0
2013-11-13,41.647,41.7695,41.53,41.75,12000,37.0493415061787,37.1583180071153,36.9452578277331,37.1409707273744,13489.1466267128,0.0,1.0
2013-11-14,42.14,42.31,41.8,41.98,69800,37.487916322193,37.6391490173703,37.1854509318383,37.3455796679084,78461.8695453792,0.0,1.0
2013-11-15,42.12,42.18,42.05,42.05,7700,37.4701242404074,37.5235004857641,37.4078519541579,37.4078519541579,8655.53575214069,0.0,1.0
2013-11-18,41.56,42.08,41.4801,42.08,23100,36.9719459504115,37.4345400768363,36.9008665836781,37.4345400768363,25966.6072564221,0.0,1.0
2013-11-19,41.571,41.67,41.54,41.55,11500,36.9817315953935,37.0698024002321,36.9541538686259,36.9630499095187,12927.0988505998,0.0,1.0
2013-11-20,40.54,41.41,40.48,41.05,47300,36.0645497793475,36.8385053370197,36.0111735339908,36.5182478648795,53169.7196202928,0.0,1.0
2013-11-21,40.55,40.6799,40.35,40.4,38500,36.0734458202403,36.1890053914375,35.8955250023846,35.9400052068485,43277.6787607034,0.0,1.0
2013-11-22,40.52,40.65,40.5001,40.65,16500,36.0467576975619,36.1624062291681,36.0290545761853,36.1624062291681,18547.5766117301,0.0,1.0
2013-11-25,40.72,40.88,40.33,40.47,30700,36.2246785154176,36.3670151697021,35.877732920599,36.002277493098,34509.7334533402,0.0,1.0
2013-11-26,40.53,40.5899,40.45,40.5,119300,36.0556537384547,36.1089410234025,35.9844854113124,36.0289656157763,134104.59938057,0.0,1.0
2013-11-27,40.29,40.68,40.2501,40.68,15800,35.8421487570279,36.1890943518465,35.8066535538657,36.1890943518465,17760.7097251718,0.0,1.0
2013-11-29,40.79,40.91,40.71,40.71,4000,36.2869508016671,36.3937032923805,36.2157824745248,36.2157824745248,4496.38220890426,0.0,1.0
2013-12-02,39.61,40.24,39.58,40.21,48600,35.2372179763185,35.797668552564,35.2105298536402,35.7709804298856,54631.0438381868,0.0,1.0
2013-12-03,39.62,39.69,39.416,39.46,612600,35.2461140172113,35.3083863034608,35.0646347829985,35.1037773629268,688620.935293688,0.0,1.0
2013-12-04,40.511,40.6135,39.77,39.77,24000,36.0387512607584,36.1299356799095,35.3795546306031,35.3795546306031,26978.2932534256,0.0,1.0
2013-12-05,39.8426,40.1801,39.585,39.84,24000,35.4441398874847,35.7443812676162,35.2149778740866,35.4418269168526,26978.2932534255,0.0,1.0
2013-12-06,39.93,40.16,39.79,39.91,27100,35.5218912848876,35.7265002254217,35.3973467123887,35.5040992031021,30462.9894653264,0.0,1.0
2013-12-09,40.42,40.54,40.1,40.1,59400,35.9577972886341,36.0645497793475,35.673123980065,35.673123980065,66771.2758022282,0.0,1.0
2013-12-10,41.2502,41.4,41.12,41.2,29100,36.696346603553,36.8296092961269,36.580520151129,36.6516884782712,32711.1805697785,0.0,1.0
2013-12-11,40.97,41.4,40.9,41.37,85600,36.4470795377372,36.8296092961269,36.3848072514877,36.8029211734486,96222.5792705511,0.0,1.0
2013-12-12,39.87,40.04,39.77,40.01,57000,35.4685150395309,35.6197477347083,35.3795546306031,35.5930596120299,64073.4464768857,0.0,1.0
2013-12-13,40.21,40.292,40.0346,40.1,11200,35.7709804298856,35.8439279652064,35.6149438726262,35.673123980065,12589.8701849319,0.0,1.0
2013-12-16,40.43,40.87,40.19,40.21,36800,35.9666933295269,36.3581191288094,35.7531883481,35.7709804298856,41366.7163219191,0.0,1.0
2013-12-17,40.1301,40.33,40.07,40.16,40500,35.6999010631523,35.877732920599,35.6464358573866,35.7265002254217,45525.8698651555,0.0,1.0
2013-12-18,39.81,41.15,39.69,40.22,92700,35.4151387941742,36.6072082738073,35.3083863034608,35.7798764707784,104203.657691356,0.0,1.0
2013-12-19,38.74,39.12,38.73,39.1,37400,34.4632624186463,34.8013119725721,34.4543663777535,34.7835198907865,42041.1736532548,0.0,1.0
2013-12-20,39.12,39.3522,38.8501,38.95,30100,34.8013119725721,35.0078780421026,34.5612078288759,34.6500792773948,33835.2761220046,0.0,1.0
2013-12-23,39.0848,40.0,39.02,40.0,53600,34.7699979086295,35.5841635711371,34.7123515636443,35.5841635711371,60251.5215993171,0.0,1.0
2013-12-24,39.24,39.2699,39.08,39.08,29800,34.9080644632855,34.9346636255549,34.765727809001,34.765727809001,33498.0474563367,0.0,1.0
2013-12-26,39.54,39.8,39.52,39.71,92700,35.1749456900691,35.4062427532814,35.1571536082835,35.3261783852464,104203.657691356,0.0,1.0
2013-12-27,39.78,39.86,39.6973,39.78,31400,35.3884506714959,35.4596189986381,35.3148804133126,35.3884506714959,35296.6003398984,0.0,1.0
2013-12-30,39.06,39.4347,38.99,39.3,54000,34.7479357272154,35.081270379468,34.6856634409659,34.9614407086422,60701.1598202075,0.0,1.0
2013-12-31,39.19,39.57,38.58,38.58,82200,34.8635842588216,35.2016338127474,34.3209257643618,34.3209257643618,92400.6543929825,0.0,1.0
2014-01-02,40.04,40.28,39.95,40.05,230000,35.6197477347083,35.8332527161351,35.5396833666732,35.628643775601,258541.977011995,0.0,1.0
2014-01-03,40.3901,40.55,40.3503,40.3503,14200,35.9311981263646,36.0734458202403,35.8957918836114,35.8957918836114,15962.1568416101,0.0,1.0
2014-01-06,40.51,40.789,40.1,40.41,30700,36.0378616566691,36.2860611975778,35.673123980065,35.9489012477413,34509.7334533402,0.0,1.0
2014-01-07,40.18,40.19,39.9301,40.0,232400,35.7442923072072,35.7531883481,35.5219802452966,35.5841635711371,261239.806337338,0.0,1.0
2014-01-08,39.81,39.94,39.64,39.75,18800,35.4151387941742,35.5307873257804,35.2639060989969,35.3617625488175,21132.99638185,0.0,1.0
2014-01-09,39.911,40.02,39.6,39.65,24500,35.5049888071914,35.6019556529227,35.2283219354258,35.2728021398897,27540.3410295385,0.0,1.0
2014-01-10,40.67,40.73,40.34,40.34,10000,36.1801983109537,36.2335745563104,35.8866289614918,35.8866289614918,11240.9555222606,0.0,1.0
2014-01-13,41.0,41.01,40.6301,40.68,25400,36.4737676604156,36.4826637013083,36.1447031077915,36.1890943518465,28552.027026542,0.0,1.0
2014-01-14,40.59,41.06,40.55,40.84,23700,36.1090299838114,36.5271439057723,36.0734458202403,36.331431006131,26641.0645877577,0.0,1.0
2014-01-15,40.53,40.542,40.23,40.23,14200,36.0556537384547,36.066328987526,35.7887725116712,35.7887725116712,15962.1568416101,0.0,1.0
2014-01-16,40.51,40.71,40.46,40.71,26300,36.0378616566691,36.2157824745248,35.9933814522052,36.2157824745248,29563.7130235455,0.0,1.0
2014-01-17,40.9,40.92,40.7,40.7,27400,36.3848072514877,36.4025993332733,36.206886433632,36.206886433632,30800.2181309942,0.0,1.0
2014-01-21,40.4,40.4555,40.22,40.22,42800,35.9400052068485,35.9893782338035,35.7798764707784,35.7798764707784,48111.2896352756,0.0,1.0
2014-01-22,40.2,40.4056,40.2,40.32,208200,35.7620843889928,35.9449869897485,35.7620843889928,35.8688368797062,234036.693973467,0.0,1.0
2014-01-23,41.0,41.22,40.8,40.8,40400,36.4737676604156,36.6694805600568,36.2958468425599,36.2958468425599,45413.460309933,0.0,1.0
2014-01-24,41.14,41.2101,40.9264,41.19,64600,36.5983122329145,36.660673479573,36.4082927994447,36.6427924373785,72616.5726738038,0.0,1.0
2014-01-27,40.57,40.99,40.52,40.99,124200,36.0912379020258,36.4648716195228,36.0467576975619,36.4648716195228,139612.667586477,0.0,1.0
2014-01-28,40.56,40.72,40.4103,40.72,58400,36.0823418611331,36.2246785154176,35.9491681289681,36.2246785154176,65647.1802500021,0.0,1.0
2014-01-29,41.06,41.06,40.7764,41.01,34300,36.5271439057723,36.5271439057723,36.2748521860529,36.4826637013083,38556.477441354,0.0,1.0
2014-01-30,40.11,40.22,40.01,40.02,75800,35.6820200209578,35.7798764707784,35.5930596120299,35.6019556529227,85206.4428587356,0.0,1.0
2014-01-31,40.106,40.4601,40.01,40.35,17500,35.6784616046006,35.9934704126141,35.5930596120299,35.8955250023846,19671.6721639562,0.0,1.0
2014-02-03,40.57,40.88,40.332,40.38,58800,36.0912379020258,36.3670151697021,35.8795121287776,35.9222131250629,66096.8184708926,0.0,1.0
2014-02-04,40.54,40.5674,40.31,40.38,226600,36.0645497793475,36.0889249313937,35.8599408388134,35.9222131250629,254720.052134426,0.0,1.0
2014-02-05,40.76,40.9401,40.68,40.94,26300,36.2602626789887,36.4204803754678,36.1890943518465,36.4203914150589,29563.7130235455,0.0,1.0
2014-02-06,40.8,40.9,40.6605,40.9,150200,36.2958468425599,36.3848072514877,36.1717470721055,36.3848072514877,168839.151944355,0.0,1.0
2014-02-07,41.09,41.11,40.76,40.76,15900,36.5538320284506,36.5716241102362,36.2602626789887,36.2602626789887,17873.1192803944,0.0,1.0
2014-02-10,41.29,41.43,41.05,41.05,15700,36.7317528463063,36.8562974188053,36.5182478648795,36.5182478648795,17648.3001699492,0.0,1.0
2014-02-11,41.81,41.87,41.44,41.45,60600,37.1943469727311,37.2477232180878,36.8651934596981,36.8740895005909,68120.1904648995,0.0,1.0
2014-02-12,41.82,42.0252,41.76,41.81,32300,37.2032430136239,37.3857897727438,37.1498667682672,37.1943469727311,36308.2863369019,0.0,1.0
2014-02-13,42.24,42.25,42.0218,42.0286,7900,37.5768767311208,37.5857727720136,37.3827651188403,37.3888144266474,8880.35486258591,0.0,1.0
2014-02-14,43.12,43.12,42.79,42.79,18000,38.3597283296858,38.3597283296858,38.0661589802239,38.0661589802239,20233.7199400692,0.0,1.0
2014-02-18,43.4,43.435,43.1999,43.21,47400,38.6088174746838,38.6399536178085,38.4308076964192,38.4397926977209,53282.1291755154,0.0,1.0
2014-02-19,42.87,43.35,42.8101,43.34,47600,38.1373273073662,38.5643372702199,38.0840400224184,38.5554412293271,53506.9482859607,0.0,1.0
2014-02-20,43.36,43.41,43.0,43.06,45400,38.5732333111127,38.6177135155766,38.2529758389724,38.3063520843291,51033.9380710633,0.0,1.0
2014-02-21,43.37,43.51,43.18,43.29,18300,38.5821293520054,38.7066739245044,38.4131045750425,38.5109610248632,20570.948605737,0.0,1.0
2014-02-24,43.82,43.8801,43.68,43.68,7100,38.9824511921807,39.0359163979464,38.8579066196817,38.8579066196817,7981.07842080506,0.0,1.0
2014-02-25,43.87,43.964,43.74,43.75,30300,39.0269313966446,39.1105541810368,38.9112828650385,38.9201789059312,34060.0952324498,0.0,1.0
2014-02-26,43.2555,43.58,43.138,43.57,24200,38.480269683783,38.7689462107539,38.3757412032928,38.7600501698611,27203.1123638708,0.0,1.0
2014-02-27,43.36,43.4699,43.198,43.35,20200,38.5732333111127,38.6710008005244,38.4291174486495,38.5643372702199,22706.7301549665,0.0,1.0
2014-02-28,43.12,43.3692,42.98,43.31,52400,38.3597283296858,38.581417668734,38.2351837571868,38.5287531066487,58902.6069366458,0.0,1.0
2014-03-03,44.02,44.16,43.84,44.04,506900,39.1603720100364,39.2849165825354,39.0002432739663,39.178164091822,569804.035423392,0.0,1.0
2014-03-04,43.43,43.59,43.32,43.39,14200,38.6355055973621,38.7778422516467,38.5376491475415,38.599921433791,15962.1568416101,0.0,1.0
2014-03-05,43.51,43.64,43.4,43.4,15400,38.7066739245044,38.8223224561106,38.6088174746838,38.6088174746838,17311.0715042814,0.0,1.0
2014-03-06,43.98,44.05,43.74,43.91,24200,39.1247878464653,39.1870601327148,38.9112828650385,39.0625155602158,27203.1123638707,0.0,1.0
2014-03-07,43.44,43.47,43.0,43.24,12200,38.6444016382549,38.6710897609333,38.2529758389724,38.4664808203992,13713.965737158,0.0,1.0
2014-03-10,43.39,43.59,43.31,43.51,31800,38.599921433791,38.7778422516467,38.5287531066487,38.7066739245044,35746.2385607889,0.0,1.0
2014-03-11,43.61,43.82,43.49,43.77,14500,38.7956343334323,38.9824511921807,38.6888818427188,38.9379709877168,16299.3855072779,0.0,1.0
2014-03-12,44.3,44.44,44.1,44.1,17300,39.4094611550344,39.5340057275333,39.2315403371787,39.2315403371787,19446.8530535109,0.0,1.0
2014-03-13,44.37,44.492,44.234,44.26,12400,39.4717334412839,39.5802651401758,39.350747285142,39.3738769914632,13938.7848476032,0.0,1.0
2014-03-14,44.774,45.0512,44.5884,45.03,19700,39.8311334933523,40.0777317469003,39.6660229743823,40.0588721402076,22144.6823788535,0.0,1.0
2014-03-17,44.17,44.79,44.03,44.79,267900,39.2938126234282,39.8453671587808,39.1692680509292,39.8453671587808,301145.198441362,0.0,1.0
2014-03-18,43.77,44.0015,43.61,43.61,118300,38.9379709877168,39.1439143343848,38.7956343334323,38.7956343334323,132980.503828343,0.0,1.0
2014-03-19,42.97,43.54,42.948,43.52,27300,38.2262877162941,38.7333620471828,38.2067164263299,38.7155699653972,30687.8085757715,0.0,1.0
2014-03-20,42.85,43.01,42.685,42.82,57800,38.1195352255807,38.2618718798652,37.9727505508497,38.0928471029023,64972.7229186664,0.0,1.0
2014-03-21,42.98,43.23,42.97,43.23,11200,38.2351837571868,38.4575847795064,38.2262877162941,38.4575847795064,12589.8701849319,0.0,1.0
2014-03-24,42.21,42.52,42.0,42.26,22000,37.5501886084425,37.8259658761188,37.363371749694,37.5946688129064,24730.1021489734,0.0,1.0
2014-03-25,42.29,42.68,42.248,42.68,18000,37.6213569355847,37.9683025304033,37.583993563835,37.9683025304033,20233.7199400692,0.0,1.0
2014-03-26,41.91,42.29,41.82,42.21,20000,37.2833073816589,37.6213569355847,37.2032430136239,37.5501886084425,22481.9110445213,0.0,1.0
2014-03-27,41.73,41.91,41.585,41.75,27500,37.1231786455888,37.2833073816589,36.9941860526434,37.1409707273744,30912.6276862168,0.0,1.0
2014-03-28,41.6974,41.742,41.5,41.5,28400,37.0941775522783,37.1338538946601,36.9185697050548,36.9185697050548,31924.3136832203,0.0,1.0
2014-03-31,41.38,41.7099,41.35,41.6,27500,36.8118172143414,37.1052976033943,36.785129091663,37.0075301139826,30912.6276862167,0.0,1.0
2014-04-01,41.31,41.44,41.2,41.34,83300,36.7495449280919,36.8651934596981,36.6516884782712,36.7762330507702,93637.1595004311,0.0,1.0
2014-04-02,41.65,41.8162,41.62,41.64,233300,37.0520103184465,37.1998625180846,37.0253221957682,37.0431142775538,262251.492334341,0.0,1.0
2014-04-03,41.51,41.57,41.381,41.4,31000,36.9274657459476,36.9808419913043,36.8127068184306,36.8296092961269,34846.962119008,0.0,1.0
2014-04-04,41.99,42.2,41.87,41.9,14800,37.3544757088012,37.5412925675497,37.2477232180878,37.2744113407661,16636.6141729458,0.0,1.0
2014-04-07,41.82,41.97,41.7501,41.8,17800,37.2032430136239,37.3366836270156,37.1410596877833,37.1854509318383,20008.9008296239,0.0,1.0
2014-04-08,42.18,42.25,42.15,42.25,7000,37.5235004857641,37.5857727720136,37.4968123630858,37.5857727720136,7868.66886558245,0.0,1.0
2014-04-09,42.2,42.2,41.87,41.87,3600,37.5412925675497,37.5412925675497,37.2477232180878,37.2477232180878,4046.74398801383,0.0,1.0
2014-04-10,42.484,42.584,42.43,42.44,10400,37.7939401289048,37.8829005378326,37.7459015080837,37.7547975489765,11690.5937431511,0.0,1.0
2014-04-11,42.39,42.47,42.36,42.46,4800,37.7103173445126,37.7814856716548,37.6836292218342,37.7725896307621,5395.65865068511,0.0,1.0
2014-04-14,42.63,42.77,42.6,42.63,20500,37.9238223259394,38.0483668984384,37.897134203261,37.9238223259394,23043.9588206343,0.0,1.0
2014-04-15,41.86,41.86,40.0,41.58,12500,37.238827177195,37.238827177195,35.5841635711371,36.989738032197,14051.1944028258,0.0,1.0
2014-04-16,41.86,41.86,41.71,41.77,10100,37.238827177195,37.238827177195,37.1053865638032,37.15876280916,11353.3650774833,0.0,1.0
2014-04-17,41.61,41.834,41.58,41.834,18500,37.0164261548754,37.2156974708738,36.989738032197,37.2156974708738,20795.7677161822,0.0,1.0
2014-04-21,41.39,41.4,41.24,41.39,54200,36.8207132552341,36.8296092961269,36.6872726418424,36.8207132552341,60925.9789306528,0.0,1.0
2014-04-22,41.26,41.35,40.98,41.28,31800,36.7050647236279,36.785129091663,36.45597557863,36.7228568054135,35746.2385607889,0.0,1.0
2014-04-23,41.23,41.29,41.16,41.26,15100,36.6783766009496,36.7317528463063,36.6161043147001,36.7050647236279,16973.8428386136,0.0,1.0
2014-04-24,41.59,41.65,40.9815,41.0,7500,36.9986340730898,37.0520103184465,36.4573099847639,36.4737676604156,8430.71664169549,0.0,1.0
2014-04-25,41.794,41.926,41.76,41.84,3000,37.1801133073026,37.2975410470874,37.1498667682672,37.2210350954094,3372.2866566782,0.0,1.0
2014-04-28,41.61,41.7135,41.54,41.7135,6700,37.0164261548754,37.1085001781157,36.9541538686259,37.1085001781157,7531.44019991463,0.0,1.0
2014-04-29,41.59,41.6999,41.54,41.64,11100,36.9986340730898,37.0964015625015,36.9541538686259,37.0431142775538,12477.4606297093,0.0,1.0
2014-04-30,41.32,41.46,41.1737,41.22,21500,36.7584409689847,36.8829855414836,36.6282918907232,36.6694805600568,24168.0543728604,0.0,1.0
2014-05-01,41.09,41.11,40.85,40.92,39500,36.5538320284506,36.5716241102362,36.3403270470238,36.4025993332733,44401.7743129296,0.0,1.0
2014-05-02,41.61,41.86,40.99,41.06,425000,37.0164261548754,37.238827177195,36.4648716195228,36.5271439057723,477740.609696077,0.0,1.0
2014-05-05,41.99,42.11,41.965,42.08,5700,37.3544757088012,37.4612281995146,37.3322356065692,37.4345400768363,6407.34464768857,0.0,1.0
2014-05-06,41.9,41.974,41.86,41.95,10400,37.2744113407661,37.3402420433727,37.238827177195,37.3188915452301,11690.5937431511,0.0,1.0
2014-05-07,41.31,41.8099,41.29,41.75,22300,36.7495449280919,37.1942580123222,36.7317528463063,37.1409707273744,25067.3308146412,0.0,1.0
2014-05-08,41.24,41.312,41.2,41.276,5500,36.6872726418424,36.7513241362704,36.6516884782712,36.7192983890564,6182.52553724335,0.0,1.0
2014-05-09,41.24,41.31,41.142,41.31,11200,36.6872726418424,36.7495449280919,36.6000914410931,36.7495449280919,12589.8701849319,0.0,1.0
2014-05-12,41.6,41.76,41.56,41.76,3800,37.0075301139826,37.1498667682672,36.9719459504115,37.1498667682672,4271.56309845905,0.0,1.0
2014-05-13,41.52,41.606,41.47,41.48,7400,36.9363617868403,37.0128677385183,36.8918815823764,36.9007776232692,8318.30708647289,0.0,1.0
2014-05-14,41.94,42.03,41.9,41.99,7900,37.3099955043373,37.3900598723723,37.2744113407661,37.3544757088012,8880.3548625859,0.0,1.0
2014-05-15,41.58,41.79,41.49,41.6,8800,36.989738032197,37.1765548909455,36.909673664162,37.0075301139826,9892.04085958938,0.0,1.0
2014-05-16,41.465,41.48,41.4112,41.47,7500,36.88743356193,36.9007776232692,36.8395728619268,36.8918815823764,8430.71664169549,0.0,1.0
2014-05-19,41.44,41.69,41.4204,41.69,4000,36.8651934596981,37.0875944820177,36.8477572195482,37.0875944820177,4496.38220890425,0.0,1.0
2014-05-20,41.5,41.53,41.39,41.39,5300,36.9185697050548,36.9452578277331,36.8207132552341,36.8207132552341,5957.70642679814,0.0,1.0
2014-05-21,41.39,41.39,41.274,41.302,4000,36.8207132552341,36.8207132552341,36.7175191808779,36.7424280953776,4496.38220890426,0.0,1.0
2014-05-22,41.52,41.716,41.48,41.716,10900,36.9363617868403,37.1107241883389,36.9007776232692,37.1107241883389,12252.6415192641,0.0,1.0
2014-05-23,41.42,41.52,41.36,41.52,6600,36.8474013779125,36.9363617868403,36.7940251325558,36.9363617868403,7419.03064469203,0.0,1.0
2014-05-27,40.56,40.86,40.56,40.86,7300,36.0823418611331,36.3492230879166,36.0823418611331,36.3492230879166,8205.89753125026,0.0,1.0
2014-05-28,40.32,40.47,40.3001,40.43,11200,35.8688368797062,36.002277493098,35.8511337583296,35.9666933295269,12589.8701849319,0.0,1.0
2014-05-29,40.27,40.3172,40.05,40.05,18400,35.8243566752423,35.8663459882562,35.628643775601,35.628643775601,20683.3581609596,0.0,1.0
2014-05-30,40.01,40.2107,39.81,40.1535,33300,35.5930596120299,35.7716031527481,35.4151387941742,35.7207177988414,37432.381889128,0.0,1.0
2014-06-02,39.81,39.98,39.76,39.87,73100,35.4151387941742,35.5663714893516,35.3706585897103,35.4685150395309,82171.3848677254,0.0,1.0
2014-06-03,39.9491,39.9548,39.75,39.79,129700,35.5388827229929,35.5439534663017,35.3617625488175,35.3973467123887,145795.19312372,0.0,1.0
2014-06-04,39.83,39.93,39.82,39.93,9900,35.4329308759598,35.5218912848876,35.424034835067,35.5218912848876,11128.545967038,0.0,1.0
2014-06-05,40.2,40.24,40.14,40.14,4900,35.7620843889928,35.797668552564,35.7087081436361,35.7087081436361,5508.06820590772,0.0,1.0
2014-06-06,40.18,40.19,40.03,40.07,3700,35.7442923072072,35.7531883481,35.6108516938155,35.6464358573866,4159.15354323644,0.0,1.0
2014-06-09,40.24,40.47,40.21,40.47,9600,35.797668552564,36.002277493098,35.7709804298856,36.002277493098,10791.3173013702,0.0,1.0
2014-06-10,40.47,40.49,40.42,40.42,16400,36.002277493098,36.0200695748836,35.9577972886341,35.9577972886341,18435.1670565075,0.0,1.0
2014-06-11,40.47,40.54,40.44,40.5315,11100,36.002277493098,36.0645497793475,35.9755893704196,36.0569881445886,12477.4606297093,0.0,1.0
2014-06-12,40.95,40.9794,40.64,40.64,9500,36.4292874559516,36.4554418161764,36.1535101882753,36.1535101882753,10678.9077461476,0.0,1.0
2014-06-13,41.12,41.16,40.97,41.02,13800,36.580520151129,36.6161043147001,36.4470795377372,36.4915597422011,15512.5186207197,0.0,1.0
2014-06-16,40.93,41.054,40.91,41.05,52300,36.4114953741661,36.5218062812366,36.3937032923805,36.5182478648795,58790.1973814231,0.0,1.0
2014-06-17,40.9331,40.97,40.85,40.85,7200,36.4142531468428,36.4470795377372,36.3403270470238,36.3403270470238,8093.48797602767,0.0,1.0
2014-06-18,41.11,41.11,40.94,40.98,47600,36.5716241102362,36.5716241102362,36.4203914150589,36.45597557863,53506.9482859607,0.0,1.0
2014-06-19,42.66,42.814,41.74,41.74,38600,37.9505104486177,38.0875094783666,37.1320746864816,37.1320746864816,43390.0883159261,0.0,1.0
2014-06-20,42.606,42.79,42.48,42.48,20200,37.9024718277967,38.0661589802239,37.7903817125476,37.7903817125476,22706.7301549665,0.0,1.0
2014-06-23,42.72,42.7765,42.55,42.6,3900,38.0038866939745,38.0541493250187,37.8526539987971,37.897134203261,4383.97265368165,0.0,1.0
2014-06-24,42.77,42.8681,42.74,42.8,14800,38.0483668984384,38.1356370595966,38.02167877576,38.0750550211167,16636.6141729457,0.0,1.0
2014-06-25,42.8411,42.89,42.7648,42.77,1500,38.1116177491861,38.1551193891518,38.0437409571741,38.0483668984384,1686.1433283391,0.0,1.0
2014-06-26,42.74,42.76,42.64,42.64,12600,38.02167877576,38.0394708575456,37.9327183668322,37.9327183668322,14163.6039580484,0.0,1.0
2014-06-27,42.74,42.91,42.74,42.82,29300,38.02167877576,38.1729114709374,38.02167877576,38.0928471029023,32935.9996802237,0.0,1.0
2014-06-30,43.11,43.11,42.63,42.63,8500,38.350832288793,38.350832288793,37.9238223259394,37.9238223259394,9554.81219392156,0.0,1.0
2014-07-01,43.03,43.2,42.97,43.17,13300,38.2796639616508,38.4308966568281,38.2262877162941,38.4042085341498,14950.4708446066,0.0,1.0
2014-07-02,43.08,43.24,43.0301,43.11,36000,38.3241441661147,38.4664808203992,38.2797529220597,38.350832288793,40467.4398801383,0.0,1.0
2014-07-03,42.85,42.9518,42.79,42.8,254400,38.1195352255807,38.2100969218692,38.0661589802239,38.0750550211167,285969.90848631,0.0,1.0
2014-07-07,42.8,42.83,42.62,42.67,57300,38.0750550211167,38.1017431437951,37.9149262850466,37.9594064895105,64410.6751425535,0.0,1.0
2014-07-08,42.8298,42.96,42.639,42.9,30200,38.1015652229772,38.2173916754013,37.9318287627429,38.1640154300446,33947.6856772272,0.0,1.0
2014-07-09,43.09,43.201,42.9,42.98,12200,38.3330402070075,38.4317862609174,38.1640154300446,38.2351837571868,13713.965737158,0.0,1.0
2014-07-10,43.41,43.61,43.41,43.51,9300,38.6177135155766,38.7956343334323,38.6177135155766,38.7066739245044,10454.0886357024,0.0,1.0
2014-07-11,43.39,43.43,43.39,43.41,2400,38.599921433791,38.6355055973621,38.599921433791,38.6177135155766,2697.82932534255,0.0,1.0
2014-07-14,42.42,42.48,42.337,42.3453,41900,37.7370054671909,37.7903817125476,37.6631683277808,37.6705520417218,47099.6036382721,0.0,1.0
2014-07-15,41.98,42.5032,41.82,42.43,44500,37.3455796679084,37.8110205274189,37.2032430136239,37.7459015080837,50022.2520740599,0.0,1.0
2014-07-16,42.08,42.25,42.04,42.04,18800,37.4345400768363,37.5857727720136,37.3989559132651,37.3989559132651,21132.99638185,0.0,1.0
2014-07-17,42.82,42.91,42.2001,42.26,41400,38.0928471029023,38.1729114709374,37.5413815279586,37.5946688129064,46537.5558621591,0.0,1.0
2014-07-18,42.47,42.47,42.38,42.38,2000,37.7814856716548,37.7814856716548,37.7014213036198,37.7014213036198,2248.19110445213,0.0,1.0
2014-07-21,42.58,42.7,42.49,42.57,31200,37.8793421214755,37.9860946121889,37.7992777534404,37.8704460805827,35071.7812294532,0.0,1.0
2014-07-22,42.37,42.58,42.3454,42.57,5100,37.692525262727,37.8793421214755,37.6706410021308,37.8704460805827,5732.88731635293,0.0,1.0
2014-07-23,42.35,42.49,42.28,42.35,25200,37.6747331809414,37.7992777534404,37.6124608946919,37.6747331809414,28327.2079160969,0.0,1.0
2014-07-24,41.77,42.05,41.6848,42.05,14500,37.15876280916,37.4078519541579,37.0829685407534,37.4078519541579,16299.3855072779,0.0,1.0
2014-07-25,42.29,42.32,41.82,41.85,41200,37.6213569355847,37.6480450582631,37.2032430136239,37.2299311363022,46312.7367517139,0.0,1.0
2014-07-28,42.19,42.21,42.13,42.21,21400,37.5323965266569,37.5501886084425,37.4790202813002,37.5501886084425,24055.6448176378,0.0,1.0
2014-07-29,42.0533,42.24,41.9312,42.24,8200,37.4107876476525,37.5768767311208,37.3021669883516,37.5768767311208,9217.58352825374,0.0,1.0
2014-07-30,41.9401,41.9401,41.837,41.93,8600,37.3100844647462,37.3100844647462,37.2183662831416,37.3010994634445,9667.22174914416,0.0,1.0
2014-07-31,41.49,41.87,41.436,41.87,10200,36.909673664162,37.2477232180878,36.861635043341,37.2477232180878,11465.7746327059,0.0,1.0
2014-08-01,41.71,41.88,41.69,41.85,30200,37.1053865638032,37.2566192589806,37.0875944820177,37.2299311363022,33947.6856772272,0.0,1.0
2014-08-04,41.52,41.79,41.48,41.71,57200,36.9363617868403,37.1765548909455,36.9007776232692,37.1053865638032,64298.265587331,0.0,1.0
2014-08-05,41.4,41.454,41.23,41.44,204800,36.8296092961269,36.877647916948,36.6783766009496,36.8651934596981,230214.769095898,0.0,1.0
2014-08-06,41.97,42.0389,41.9633,41.9633,2300,37.3366836270156,37.3979773487669,37.3307232796175,37.3307232796175,2585.41977011995,0.0,1.0
2014-08-07,42.0998,42.16,41.784,41.93,29000,37.452154237804,37.5057084039785,37.1712172664098,37.3010994634445,32598.7710145558,0.0,1.0
2014-08-08,42.0899,42.17,42.028,42.16,4300,37.4433471573201,37.5146044448713,37.3882806641938,37.5057084039785,4833.61087457208,0.0,1.0
2014-08-11,42.02,42.06,41.94,42.0199,4000,37.3811638314796,37.4167479950507,37.3099955043373,37.3810748710706,4496.38220890425,0.0,1.0
2014-08-12,41.9976,42.2169,41.98,42.2075,16700,37.3612366998797,37.5563268766585,37.3455796679084,37.5479645982193,18772.3957221753,0.0,1.0
2014-08-13,41.99,42.12,41.92,42.08,17700,37.3544757088012,37.4701242404074,37.2922034225517,37.4345400768363,19896.4912744013,0.0,1.0
2014-08-14,42.06,42.13,42.0,42.0078,29000,37.4167479950507,37.4790202813002,37.363371749694,37.3703106615904,32598.7710145559,0.0,1.0
2014-08-15,41.72,41.9099,41.39,41.53,3700,37.114282604696,37.28321842125,36.8207132552341,36.9452578277331,4159.15354323644,0.0,1.0
2014-08-18,41.57,41.573,41.45,41.45,7100,36.9808419913043,36.9835108035721,36.8740895005909,36.8740895005909,7981.07842080505,0.0,1.0
2014-08-19,41.402,41.58,41.3269,41.58,7100,36.8313885043055,36.989738032197,36.7645792372007,36.989738032197,7981.07842080505,0.0,1.0
2014-08-20,41.29,41.56,41.24,41.49,5900,36.7317528463063,36.9719459504115,36.6872726418424,36.909673664162,6632.16375813378,0.0,1.0
2014-08-21,40.89,40.9453,40.75,40.78,28700,36.3759112105949,36.425106316732,36.251366638096,36.2780547607743,32261.5423488881,0.0,1.0
2014-08-22,40.98,40.992,40.8101,40.91,12200,36.45597557863,36.4666508277013,36.3048318438616,36.3937032923805,13713.965737158,0.0,1.0
2014-08-25,40.8,40.8895,40.78,40.83,11000,36.2958468425599,36.3754664085503,36.2780547607743,36.3225349652382,12365.0510744867,0.0,1.0
2014-08-26,40.992,41.31,40.98,41.22,2600,36.4666508277013,36.7495449280919,36.45597557863,36.6694805600568,2922.64843578777,0.0,1.0
2014-08-27,41.02,41.06,40.96,41.06,7500,36.4915597422011,36.5271439057723,36.4381834968444,36.5271439057723,8430.71664169549,0.0,1.0
2014-08-28,41.23,41.34,41.2,41.34,2400,36.6783766009496,36.7762330507702,36.6516884782712,36.7762330507702,2697.82932534255,0.0,1.0
2014-08-29,41.1336,41.29,41.094,41.1706,29100,36.5926187667432,36.7317528463063,36.5573904448077,36.6255341180465,32711.1805697784,0.0,1.0
2014-09-02,40.42,40.534,40.34,40.49,34300,35.9577972886341,36.0592121548118,35.8866289614918,36.0200695748836,38556.477441354,0.0,1.0
2014-09-03,40.56,40.5724,40.41,40.41,136200,36.0823418611331,36.0933729518401,35.9489012477413,35.9489012477413,153101.81421319,0.0,1.0
2014-09-04,40.34,40.75,40.25,40.75,4400,35.8866289614918,36.251366638096,35.8065645934567,36.251366638096,4946.02042979468,0.0,1.0
2014-09-05,40.49,40.49,40.39,40.4449,5700,36.0200695748836,36.0200695748836,35.9311091659557,35.9799484304571,6407.34464768856,0.0,1.0
2014-09-08,40.09,40.35,39.973,40.35,11400,35.6642279391722,35.8955250023846,35.5601442607266,35.8955250023846,12814.6892953771,0.0,1.0
2014-09-09,40.15,40.15,39.87,40.04,9400,35.7176041845289,35.7176041845289,35.4685150395309,35.6197477347083,10566.498190925,0.0,1.0
2014-09-10,39.84,39.982,39.75,39.92,9100,35.4418269168526,35.5681506975301,35.3617625488175,35.5129952439949,10229.2695252572,0.0,1.0
2014-09-11,39.58,39.6275,39.41,39.62,20100,35.2105298536402,35.2527860478809,35.0592971584629,35.2461140172113,22594.3205997439,0.0,1.0
2014-09-12,39.18,39.33,39.18,39.31,7500,34.8546882179288,34.9881288313206,34.8546882179288,34.970336749535,8430.71664169549,0.0,1.0
2014-09-15,39.32,39.36,39.2701,39.35,5800,34.9792327904278,35.0148169539989,34.9348415463728,35.0059209131062,6519.75420291117,0.0,1.0
2014-09-16,39.42,39.57,39.27,39.41,7800,35.0681931993556,35.2016338127474,34.9347525859639,35.0592971584629,8767.94530736332,0.0,1.0
2014-09-17,38.98,39.437,38.98,39.41,33600,34.6767674000731,35.0833164688734,34.6767674000731,35.0592971584629,37769.6105547958,0.0,1.0
2014-09-18,39.09,39.1199,38.85,38.87,9000,34.7746238498938,34.8012230121632,34.5611188684669,34.5789109502525,10116.8599700346,0.0,1.0
2014-09-19,38.58,38.9,38.47,38.9,31400,34.3209257643618,34.6055990729309,34.2230693145411,34.6055990729309,35296.6003398984,0.0,1.0
2014-09-22,38.44,38.57,38.311,38.359,30871,34.1963811918628,34.312029723469,34.0816222643459,34.1243232606312,34701.9537927708,0.0,1.0
2014-09-23,38.65,38.77,38.59,38.77,6249,34.3831980506112,34.4899505413247,34.3298218052545,34.4899505413247,7024.47310586069,0.0,1.0
2014-09-24,38.47,38.5058,38.44,38.44,3209,34.2230693145411,34.2549171409373,34.1963811918628,34.1963811918628,3607.22262709344,0.0,1.0
2014-09-25,38.5,38.6,38.0992,38.15,12083,34.2497574372195,34.3387178461473,33.8932041182367,33.938396005972,13582.4465575475,0.0,1.0
2014-09-26,38.41,38.42,38.26,38.31,12754,34.1696930691844,34.1785891100772,34.0362524557927,34.0807326602566,14336.7146730912,0.0,1.0
2014-09-29,38.38,38.5047,38.34,38.48,7710,34.1430049465061,34.2539385764391,34.1074207829349,34.2319653554339,8666.77670766295,0.0,1.0
2014-09-30,37.99,38.26,37.9,38.13,25322,33.7960593516875,34.0362524557927,33.7159949836524,33.9206039241865,28464.3475734684,0.0,1.0
2014-10-01,38.18,38.385,38.12,38.12,4946,33.9650841286504,34.1474529669525,33.9117078832937,33.9117078832937,5559.77660131011,0.0,1.0
2014-10-02,38.16,38.21,38.03,38.0724,77261,33.9472920468648,33.9917722513287,33.8316435152586,33.869362728644,86848.746460538,0.0,1.0
2014-10-03,37.42,37.66,37.381,37.61,23855,33.2889850207988,33.5024900022256,33.2542904613169,33.4580097977617,26815.2993983528,0.0,1.0
2014-10-06,38.02,38.08,37.6,37.66,24132,33.8227474743658,33.8761237197225,33.4491137568689,33.5024900022256,27126.6738663194,0.0,1.0
2014-10-07,38.07,38.15,37.98,38.15,22324,33.8672276788298,33.938396005972,33.7871633107947,33.938396005972,25094.3091078946,0.0,1.0
2014-10-08,38.43,38.5025,37.901,38.3725,45550,34.18748515097,34.2519814474427,33.7168845877417,34.1363329158365,51202.5524038972,0.0,1.0
2014-10-09,38.49,38.7799,38.46,38.58,22850,34.2408613963267,34.4987576218085,34.2141732736483,34.3209257643618,25685.5833683656,0.0,1.0
2014-10-10,38.48,38.52,38.35,38.52,7405,34.2319653554339,34.2675495190051,34.1163168238277,34.2675495190051,8323.92756423401,0.0,1.0
2014-10-13,38.76,38.76,38.54,38.63,9287,34.4810545004319,34.4810545004319,34.2853416007906,34.3654059688257,10439.4753935235,0.0,1.0
2014-10-14,38.775,38.83,38.69,38.76,28596,34.4943985617711,34.5433267866814,34.4187822141824,34.4810545004319,32144.6364114565,0.0,1.0
2014-10-15,38.94,39.25,38.86,38.96,17388,34.641183236502,34.9169605041783,34.5700149093597,34.6589753182876,19545.7734621068,0.0,1.0
2014-10-16,38.93,39.05,38.8,38.82,38915,34.6322871956092,34.7390396863226,34.516638664003,34.5344307457886,43744.1784148773,0.0,1.0
2014-10-17,38.841,38.9,38.712,38.84,12750,34.5531124316634,34.6055990729309,34.4383535041465,34.5522228275742,14332.2182908823,0.0,1.0
2014-10-20,39.096,39.13,39.0165,39.11,35112,34.7799614744294,34.8102080134649,34.7092379493318,34.7924159316793,39469.2430297616,0.0,1.0
2014-10-21,39.24,39.386,39.23,39.3135,12072,34.9080644632855,35.0379466603202,34.8991684223927,34.9734503638475,13570.0815064731,0.0,1.0
2014-10-22,38.88,39.0282,38.85,39.01,12894,34.5878069911453,34.7196463171764,34.5611188684669,34.7034555227515,14494.0880504029,0.0,1.0
2014-10-23,38.68,38.7101,38.4801,38.7101,416098,34.4098861732896,34.4366632563769,34.2320543158428,34.4366632563769,467733.911090161,0.0,1.0
2014-10-24,38.61,38.7,38.5499,38.698,414630,34.3476138870401,34.4276782550752,34.2941486812745,34.4258990468966,466083.738819493,0.0,1.0
2014-10-27,38.5166,38.591,38.5,38.53,33475,34.2645248651015,34.3307114093438,34.2497574372195,34.2764455598978,37629.0986107675,0.0,1.0
2014-10-28,38.51,38.68,38.5,38.68,19426,34.2586534781123,34.4098861732896,34.2497574372195,34.4098861732896,21836.6801975435,0.0,1.0
2014-10-29,38.03,38.5,37.94,38.39,11666,33.8316435152586,34.2497574372195,33.7515791472236,34.1519009873989,13113.6987122693,0.0,1.0
2014-10-30,37.41,37.64,37.3105,37.64,9986,33.280088979906,33.48469792044,33.1915733730228,33.48469792044,11225.2181845295,0.0,1.0
2014-10-31,36.56,36.5899,36.17,36.19,96622,32.5239255040193,32.5505246662888,32.1769799092008,32.1947719909863,108612.360447187,0.0,1.0
2014-11-03,36.39,36.5,36.321,36.45,14537,32.372692808842,32.4705492586626,32.3113101266818,32.4260690541987,16340.9770427103,0.0,1.0
2014-11-04,36.36,36.47,36.34,36.42,11284,32.3460046861637,32.4438611359843,32.3282126043781,32.3993809315204,12684.2942113189,0.0,1.0
2014-11-05,35.42,35.75,35.36,35.55,32609,31.5097768422419,31.8033461917038,31.4564005968852,31.6254253738481,36655.6318625398,0.0,1.0
2014-11-06,35.48,35.62,35.44,35.46,12339,31.5631530875986,31.6876976600976,31.5275689240275,31.5453610058131,13870.2150189174,0.0,1.0
2014-11-07,36.4999,36.54,35.79,35.79,46070,32.4704602982537,32.5061334222338,31.8389303552749,31.8389303552749,51787.0820910548,0.0,1.0
2014-11-10,35.67,36.21,35.661,36.2,13130,31.7321778645615,32.2125640727719,31.724171427758,32.2036680318791,14759.3746007282,0.0,1.0
2014-11-11,36.22,36.41,35.8,35.88,22670,32.2214601136647,32.3904848906276,31.8478263961677,31.91899472331,25483.2461689649,0.0,1.0
2014-11-12,36.01,36.22,35.96,36.16,13979,32.0346432549162,32.2214601136647,31.9901630504523,32.168083868308,15713.7317245682,0.0,1.0
2014-11-13,36.06,36.2,35.94,36.0801,10695,32.0791234593801,32.2036680318791,31.9723709686667,32.0970045015746,12022.2019310578,0.0,1.0
2014-11-14,37.17,37.19,35.69,35.76,43819,33.0665839984792,33.0843760802647,31.7499699463471,31.8122422325966,49256.7430029939,0.0,1.0
2014-11-17,36.98,37.05,36.82,37.05,26535,32.8975592215163,32.9598315077658,32.7552225672317,32.9598315077658,29827.8754783186,0.0,1.0
2014-11-18,37.23,37.251,37.13,37.2,14810,33.1199602438359,33.1386419297107,33.030999834908,33.0932721211575,16647.855128468,0.0,1.0
2014-11-19,36.91,37.44,36.59,37.24,21627,32.8352869352668,33.3067771025844,32.5506136266977,33.1288562847287,24310.8145079931,0.0,1.0
2014-11-20,37.2499,37.2499,37.0,37.12,19907,33.1376633652125,33.1376633652125,32.9153513033018,33.0221037940153,22377.3701581643,0.0,1.0
2014-11-21,37.46,37.65,37.236,37.51,26662,33.3245691843699,33.4935939613328,33.1252978683716,33.3690493888338,29970.6356134514,0.0,1.0
2014-11-24,37.37,37.44,37.3,37.39,18039,33.2445048163349,33.3067771025844,33.1822325300854,33.2622968981204,20277.559666606,0.0,1.0
2014-11-25,37.52,37.58,37.4,37.48,45713,33.3779454297266,33.4313216750833,33.2711929390132,33.3423612661555,51385.7799789101,0.0,1.0
2014-11-26,37.41,37.52,37.41,37.51,34582,33.280088979906,33.3779454297266,33.280088979906,33.3690493888338,38873.4723870818,0.0,1.0
2014-11-28,36.03,36.69,36.02,36.69,7266,32.0524353367018,32.6395740356255,32.043539295809,32.6395740356255,8167.67828247458,0.0,1.0
2014-12-01,37.8,38.04,36.41,36.41,27607,33.6270345747246,33.8405395561514,32.3904848906276,32.3904848906276,31032.905910305,0.0,1.0
2014-12-02,37.31,37.49,37.14,37.49,102082,33.1911285709782,33.3512573070483,33.0398958758008,33.3512573070483,114749.922162341,0.0,1.0
2014-12-03,37.66,37.9,37.51,37.51,56072,33.5024900022256,33.7159949836524,33.3690493888338,33.3690493888338,63030.2858044199,0.0,1.0
2014-12-04,37.6336,37.7236,37.52,37.7,24070,33.4790044542687,33.5590688223037,33.3779454297266,33.5380741657968,27056.9799420813,0.0,1.0
2014-12-05,37.111,37.37,37.03,37.37,40782,33.0140973572117,33.2445048163349,32.9420394259802,33.2445048163349,45842.8648108834,0.0,1.0
2014-12-08,37.51,37.5685,37.126,37.22,28027,33.3690493888338,33.4210912280566,33.0274414185509,33.1110642029431,31505.0260422399,0.0,1.0
2014-12-09,38.47,38.7499,37.9806,38.02,44414,34.2230693145411,34.4720694991302,33.7876970732483,33.8227474743658,49925.5798565685,0.0,1.0
2014-12-10,38.478,38.611,38.4178,38.52,18440,34.2301861472554,34.3485034911294,34.1766319810808,34.2675495190051,20728.3219830486,0.0,1.0
2014-12-11,38.34,38.5603,38.16,38.16,35175,34.1074207829349,34.303400563803,33.9472920468648,33.9472920468648,39540.0610495519,0.0,1.0
2014-12-12,38.2819,38.35,38.15,38.28,71635,34.0557347853479,34.1163168238277,33.938396005972,34.0540445375782,80524.584883714,0.0,1.0
2014-12-15,37.0799,38.0,37.0445,37.82,17710,32.9864306700352,33.8049553925803,32.9549386852747,33.6448266565102,19907.7322299236,0.0,1.0
2014-12-16,36.97,37.66,36.73,37.56,54438,32.8886631806235,33.5024900022256,32.6751581991967,33.4135295932978,61193.5136720825,0.0,1.0
2014-12-17,36.78,37.18,36.71,37.0,24082,32.7196384036606,33.075480039372,32.6573661174111,32.9153513033018,27070.4690887081,0.0,1.0
2014-12-18,37.15,37.34,36.9601,37.32,20763,33.0487919166936,33.2178166936565,32.8798561001396,33.2000246118709,23339.5959508698,0.0,1.0
2014-12-19,37.08,37.24,37.0013,37.1399,33597,32.9865196304441,33.1288562847287,32.9165077886179,33.0398069153919,37766.2382681391,0.0,1.0
2014-12-22,36.28,37.12,36.261,37.09,64852,32.2748363590214,33.0221037940153,32.2579338813251,32.9954156713369,72899.8447529647,0.0,1.0
2014-12-23,36.34,36.5415,36.31,36.38,22941,32.3282126043781,32.5074678283677,32.3015244816997,32.3637967679492,25787.8760636181,0.0,1.0
2014-12-24,36.3917,36.44,36.34,36.38,20946,32.3742051357938,32.4171730133059,32.3282126043781,32.3637967679492,23545.3054369271,0.0,1.0
2014-12-26,37.06,37.1545,37.06,37.13,16295,32.9687275486586,33.0527951350954,32.9687275486586,33.030999834908,18317.1370235237,0.0,1.0
2014-12-29,36.66,37.03,36.55,37.02,62408,32.6128859129472,32.9420394259802,32.5150294631266,32.9331433850874,70152.5552233242,0.0,1.0
2014-12-30,37.3,37.57,37.12,37.17,87314,33.1822325300854,33.4224256341906,33.0221037940153,33.0665839984792,98149.2790470665,0.0,1.0
2014-12-31,36.6543,37.13,36.56,37.13,15079,32.6078151696383,33.030999834908,32.5239255040193,33.030999834908,16950.2368320168,0.0,1.0
2015-01-02,36.76,36.91,36.2,36.26,11614,32.701846321875,32.8352869352668,32.2036680318791,32.2570442772358,13055.2457435535,0.0,1.0
2015-01-05,37.42,37.423,37.03,37.03,36077,33.2889850207988,33.2916538330666,32.9420394259802,32.9420394259802,40553.9952376597,0.0,1.0
2015-01-06,37.92,38.0,37.49,37.61,219056,33.733787065438,33.8049553925803,33.3512573070483,33.4580097977617,246239.875288433,0.0,1.0
2015-01-07,37.76,37.894,37.72,37.877,25991,33.5914504111535,33.7106573591168,33.5558662475823,33.695534089599,29216.3674979076,0.0,1.0
2015-01-08,37.5,37.8565,37.49,37.8,15174,33.3601533479411,33.6772972057688,33.3512573070483,33.6270345747246,17057.0259094783,0.0,1.0
2015-01-09,37.91,37.91,37.732,37.732,25685,33.7248910245452,33.7248910245452,33.5665414966537,33.5665414966537,28872.3942589265,0.0,1.0
2015-01-12,38.33,38.3799,38.02,38.05,17808,34.0985247420422,34.1429159860972,33.8227474743658,33.8494355970442,20017.8935940417,0.0,1.0
2015-01-13,38.4706,38.82,38.4,38.68,29211,34.2236030769947,34.5344307457886,34.1607970282916,34.4098861732896,32835.9551760756,0.0,1.0
2015-01-14,38.31,38.6996,38.31,38.654,13329,34.0807326602566,34.4273224134395,34.0807326602566,34.3867564669684,14983.0696156212,0.0,1.0
2015-01-15,39.12,39.38,39.075,39.1,49256,34.8013119725721,35.0326090357845,34.7612797885546,34.7835198907865,55368.450520447,0.0,1.0
2015-01-16,39.93,40.126,39.45,39.45,20257,35.5218912848876,35.6962536863862,35.094881322034,35.094881322034,22770.8036014434,0.0,1.0
2015-01-20,40.53,40.64,40.36,40.38,31597,36.0556537384547,36.1535101882753,35.9044210432774,35.9222131250629,35518.047163687,0.0,1.0
2015-01-21,40.64,41.0599,40.41,40.97,42275,36.1535101882753,36.5270549453633,35.9489012477413,36.4470795377372,47521.1394703569,0.0,1.0
2015-01-22,41.02,41.02,40.66,40.92,46423,36.4915597422011,36.4915597422011,36.1713022700609,36.4025993332733,52183.8878209906,0.0,1.0
2015-01-23,40.72,40.77,40.4,40.74,191234,36.2246785154176,36.2691587198815,35.9400052068485,36.2424705972032,214965.288834399,0.0,1.0
2015-01-26,40.139,40.37,40.096,40.37,21342,35.7078185395468,35.9133170841701,35.6695655637079,35.9133170841701,23990.4472756087,0.0,1.0
2015-01-27,40.61,40.66,40.4339,40.45,11183,36.126822065597,36.1713022700609,35.970162785475,35.9844854113124,12570.7605605441,0.0,1.0
2015-01-28,40.33,40.5,40.22,40.33,48686,35.877732920599,36.0289656157763,35.7798764707784,35.877732920599,54727.7160556782,0.0,1.0
2015-01-29,39.0628,39.71,38.8617,39.68,35550,34.7504266186654,35.3261783852464,34.5715272363115,35.299490262568,39961.5968816366,0.0,1.0
2015-01-30,39.94,39.94,39.08,39.17,9316,35.5307873257804,35.5307873257804,34.765727809001,34.845792177036,10472.074164538,0.0,1.0
2015-02-02,39.62,39.88,39.46,39.46,63473,35.2461140172113,35.4774110804237,35.1037773629268,35.1037773629268,71349.7169864451,0.0,1.0
2015-02-03,39.32,39.59,39.13,39.54,205108,34.9792327904278,35.219425894533,34.8102080134649,35.1749456900691,230560.990525984,0.0,1.0
2015-02-04,39.48,39.79,39.4,39.53,26390,35.1215694447123,35.3973467123887,35.0504011175701,35.1660496491763,29664.8816232459,0.0,1.0
2015-02-05,39.51,39.51,39.09,39.24,35353,35.1482575673907,35.1482575673907,34.7746238498938,34.9080644632855,39740.1500578481,0.0,1.0
2015-02-06,38.42,38.702,38.236,38.647,21460,34.1785891100772,34.4294574632537,34.01490195765,34.3805292383434,24123.0905507714,0.0,1.0
2015-02-09,38.6836,38.729,38.52,38.52,18258,34.413088748011,34.4534767736642,34.2675495190051,34.2675495190051,20523.7365925435,0.0,1.0
2015-02-10,38.44,38.64,38.34,38.42,28418,34.1963811918628,34.3743020097185,34.1074207829349,34.1785891100772,31944.5474031603,0.0,1.0
2015-02-11,38.019,38.43,37.9801,38.41,5182,33.8218578702766,34.18748515097,33.7872522712036,34.1696930691844,5825.06315163546,0.0,1.0
2015-02-12,38.08,38.229,38.002,38.18,11709,33.8761237197225,34.008674729025,33.8067346007588,33.9650841286504,13162.034821015,0.0,1.0
2015-02-13,38.44,38.68,38.44,38.46,38826,34.1963811918628,34.4098861732896,34.1963811918628,34.2141732736483,43644.1339107292,0.0,1.0
2015-02-17,37.51,37.67,37.39,37.66,17089,33.3690493888338,33.5113860431184,33.2622968981204,33.5024900022256,19209.6688919912,0.0,1.0
2015-02-18,37.6,37.76,37.201,37.52,19559,33.4491137568689,33.5914504111535,33.0941617252468,33.3779454297266,21986.1849059896,0.0,1.0
2015-02-19,37.52,37.7097,37.453,37.68,43876,33.3779454297266,33.5467033254627,33.318341955745,33.5202820840112,49320.8164494709,0.0,1.0
2015-02-20,37.22,37.53,37.1653,37.53,6744,33.1110642029431,33.3868414706194,33.0624028592596,33.3868414706194,7580.90040421258,0.0,1.0
2015-02-23,37.31,37.63,37.18,37.24,39661,33.1911285709782,33.4758018795473,33.075480039372,33.1288562847287,44582.7536968379,0.0,1.0
2015-02-24,37.23,37.34,36.9201,37.18,34906,33.1199602438359,33.2178166936565,32.8442719365685,33.075480039372,39237.679346003,0.0,1.0
2015-02-25,37.49,37.62,37.4,37.62,35620,33.3512573070483,33.4669058386545,33.2711929390132,33.4669058386545,40040.2835702924,0.0,1.0
2015-02-26,37.55,37.83,37.55,37.83,49240,33.404633552405,33.6537226974029,33.404633552405,33.6537226974029,55350.4649916114,0.0,1.0
2015-02-27,37.63,38.0485,37.63,37.79,27541,33.4758018795473,33.8481011909103,33.4758018795473,33.6181385338318,30958.715603858,0.0,1.0
2015-03-02,37.39,37.7201,37.37,37.67,32824,33.2622968981204,33.5559552079912,33.2445048163349,33.5113860431184,36897.3124062684,0.0,1.0
2015-03-03,37.23,37.633,37.23,37.51,626571,33.1199602438359,33.4784706918151,33.1199602438359,33.3690493888338,704325.674253837,0.0,1.0
2015-03-04,37.17,37.42,37.13,37.42,10140,33.0665839984792,33.2889850207988,33.030999834908,33.2889850207988,11398.3288995723,0.0,1.0
2015-03-05,37.12,37.45,37.12,37.29,6755,33.0221037940153,33.3156731434771,33.0221037940153,33.1733364891926,7593.26545528706,0.0,1.0
2015-03-06,36.13,36.53,36.07,36.51,18413,32.1413957456296,32.497237381341,32.0880195002729,32.4794452995554,20697.9714031385,0.0,1.0
2015-03-09,36.14,36.32,36.14,36.29,3532,32.1502917865224,32.3104205225925,32.1502917865224,32.2837323999142,3970.30549046246,0.0,1.0
2015-03-10,35.94,36.34,35.78,36.15,18281,31.9723709686667,32.3282126043781,31.8300343143822,32.1591878274152,20549.5907902447,0.0,1.0
2015-03-11,35.69,35.89,35.47,35.89,34640,31.7499699463471,31.9278907642028,31.5542570467058,31.9278907642028,38938.6699291109,0.0,1.0
2015-03-12,35.69,35.84,35.55,35.84,17726,31.7499699463471,31.8834105597389,31.6254253738481,31.8834105597389,19925.7177587592,0.0,1.0
2015-03-13,35.76,35.8403,35.65,35.8403,6212,31.8122422325966,31.8836774409657,31.714385782776,31.8836774409657,6982.88157042831,0.0,1.0
2015-03-16,35.76,35.84,35.62,35.84,6935,31.8122422325966,31.8834105597389,31.6876976600976,31.8834105597389,7795.60265468776,0.0,1.0
2015-03-17,35.57,35.85,35.42,35.42,10821,31.6432174556337,31.8923066006317,31.5097768422419,31.5097768422419,12163.8379706382,0.0,1.0
2015-03-18,36.28,36.4,35.501,35.59,14625,32.2748363590214,32.3815888497348,31.5818347734735,31.6610095374193,16439.8974513062,0.0,1.0
2015-03-19,36.4,36.42,36.11,36.13,8335,32.3815888497348,32.3993809315204,32.123603663844,32.1413957456296,9369.33642780425,0.0,1.0
2015-03-20,36.96,37.1196,36.543,36.64,12613,32.8797671397307,33.0217479523795,32.5088022345016,32.5950938311616,14178.2172002274,0.0,1.0
2015-03-23,37.3,37.3164,37.0,37.03,13629,33.1822325300854,33.1968220371495,32.9153513033018,32.9420394259802,15320.298281289,0.0,1.0
2015-03-24,37.33,37.3492,37.16,37.27,9440,33.2089206527637,33.2260010512779,33.0576879575864,33.155544407407,10611.4620130141,0.0,1.0
2015-03-25,37.39,37.58,37.39,37.58,12084,33.2622968981204,33.4313216750833,33.2622968981204,33.4313216750833,13583.5706530998,0.0,1.0
2015-03-26,37.64,37.75,37.59,37.74,26629,33.48469792044,33.5825543702607,33.4402177159761,33.5736583293679,29933.5404602279,0.0,1.0
2015-03-27,37.423,37.58,37.38,37.58,12909,33.2916538330666,33.4313216750833,33.2534008572277,33.4313216750833,14510.9494836863,0.0,1.0
2015-03-30,37.01,37.09,36.367,36.367,28019,32.9242473441946,32.9954156713369,32.3522319147886,32.3522319147886,31496.0332778221,0.0,1.0
2015-03-31,36.93,37.14,36.8647,37.03,9853,32.8530790170524,33.0398958758008,32.7949878700225,32.9420394259802,11075.7134760834,0.0,1.0
2015-04-01,37.58,37.67,37.24,37.24,3282,33.4313216750833,33.5113860431184,33.1288562847287,33.1288562847287,3689.28160240595,0.0,1.0
2015-04-02,37.42,37.49,37.27,37.48,11972,33.2889850207988,33.3512573070483,33.155544407407,33.3423612661555,13457.6719512504,0.0,1.0
2015-04-06,37.86,38.197,37.86,38.1,5817,33.6804108200813,33.9802073981681,33.6804108200813,33.8939158015081,6538.86382729902,0.0,1.0
2015-04-07,37.7,37.766,37.64,37.766,7469,33.5380741657968,33.5967880356891,33.48469792044,33.5967880356891,8395.86967957646,0.0,1.0
2015-04-08,37.35,37.6196,37.17,37.61,27937,33.2267127345493,33.4665499970188,33.0665839984792,33.4580097977617,31403.8574425396,0.0,1.0
2015-04-09,36.99,37.07,36.95,37.07,17554,32.9064552624091,32.9776235895513,32.8708710988379,32.9776235895513,19732.3733237763,0.0,1.0
2015-04-10,37.45,37.5601,37.31,37.51,9779,33.3156731434771,33.4136185537067,33.1911285709782,33.3690493888338,10992.5304052187,0.0,1.0
2015-04-13,37.1612,37.24,37.131,37.24,4219,33.0587554824935,33.1288562847287,33.0318894389973,33.1288562847287,4742.55913484177,0.0,1.0
2015-04-14,36.95,37.1,36.9352,37.04,2962,32.8708710988379,33.0043117122297,32.8577049583166,32.950935466873,3329.57102569361,0.0,1.0
2015-04-15,37.23,37.32,36.87,37.05,42093,33.1199602438359,33.2000246118709,32.7997027716956,32.9598315077658,47316.5540798517,0.0,1.0
2015-04-16,37.1202,37.23,37.02,37.02,6056,33.0222817148331,33.1199602438359,32.9331433850874,32.9331433850874,6807.52266428105,0.0,1.0
2015-04-17,37.252,37.3,37.171,37.28,6343,33.1395315338,33.1822325300854,33.0674736025685,33.1644404482998,7130.13808776993,0.0,1.0
2015-04-20,36.91,36.98,36.78,36.97,15183,32.8352869352668,32.8975592215163,32.7196384036606,32.8886631806235,17067.1427694483,0.0,1.0
2015-04-21,37.08,37.1199,36.88,36.88,6625,32.9865196304441,33.0220148336063,32.8085988125884,32.8085988125884,7447.13303349768,0.0,1.0
2015-04-22,36.58,36.89,36.57,36.89,14921,32.5417175858049,32.8174948534812,32.5328215449121,32.8174948534812,16772.6297347651,0.0,1.0
2015-04-23,36.82,36.9062,36.72,36.78,8810,32.7552225672317,32.8319064397275,32.6662621583039,32.7196384036606,9903.28181511164,0.0,1.0
2015-04-24,36.35,36.5404,36.26,36.5404,40851,32.3371086452709,32.5064892638695,32.2570442772358,32.5064892638695,45920.4274039869,0.0,1.0
2015-04-27,37.26,37.39,36.62,36.62,20126,33.1466483665142,33.2622968981204,32.577301749376,32.577301749376,22623.5470841018,0.0,1.0
2015-04-28,37.64,37.64,37.45,37.45,18515,33.48469792044,33.48469792044,33.3156731434771,33.3156731434771,20812.6291494656,0.0,1.0
2015-04-29,37.3203,37.625,37.3203,37.56,3192,33.2002914930977,33.4713538591009,33.2002914930977,33.4135295932978,3588.1130027056,0.0,1.0
2015-04-30,36.66,36.6755,36.5046,36.55,10634,32.6128859129472,32.626674776331,32.4746414374733,32.5150294631266,11953.632102372,0.0,1.0
2015-05-01,36.4599,36.48,36.2976,36.3114,5216,32.4348761346826,32.4527571768771,32.2904933909927,32.3027699274247,5863.28240041115,0.0,1.0
2015-05-04,36.89,37.12,36.87,37.02,54733,32.8174948534812,33.0221037940153,32.7997027716956,32.9331433850874,61525.1218599892,0.0,1.0
2015-05-05,37.12,37.33,37.06,37.33,12541,33.0221037940153,33.2089206527637,32.9687275486586,33.2089206527637,14097.2823204671,0.0,1.0
2015-05-06,37.03,37.1,36.971,37.1,6899,32.9420394259802,33.0043117122297,32.8895527847128,33.0043117122297,7755.13521480762,0.0,1.0
2015-05-07,36.7232,36.87,36.674,36.86,7416,32.6691088913896,32.7997027716956,32.6253403701971,32.7908067308029,8336.29261530849,0.0,1.0
2015-05-08,36.92,36.9564,36.829,36.829,25577,32.8441829761596,32.8765645650093,32.7632290040352,32.7632290040352,28750.991939286,0.0,1.0
2015-05-11,36.7,36.95,36.657,36.93,13721,32.6484700765183,32.8708710988379,32.6102171006793,32.8530790170524,15423.7150720938,0.0,1.0
2015-05-12,37.11,37.11,36.93,36.99,2482,33.0132077531225,33.0132077531225,32.8530790170524,32.9064552624091,2790.00516062509,0.0,1.0
2015-05-13,37.863,38.0177,37.86,38.0,8919,33.6830796323491,33.8207013849605,33.6804108200813,33.8049553925803,10025.8082303043,0.0,1.0
2015-05-14,38.22,38.35,38.17,38.26,11279,34.0006682922215,34.1163168238277,33.9561880877576,34.0362524557927,12678.6737335578,0.0,1.0
2015-05-15,38.35,38.35,38.23,38.24,8658,34.1163168238277,34.1163168238277,34.0095643331143,34.0184603740071,9732.41929117327,0.0,1.0
2015-05-18,38.39,38.5,38.356,38.48,6190,34.1519009873989,34.2497574372195,34.1216544483634,34.2319653554339,6958.15146827933,0.0,1.0
2015-05-19,37.7236,38.06,37.624,38.06,10039,33.5590688223037,33.858331637937,33.4704642550116,33.858331637937,11284.7952487975,0.0,1.0
2015-05-20,37.78,37.859,37.73,37.81,43617,33.609242492939,33.679521215992,33.5647622884751,33.6359306156174,49029.6757014443,0.0,1.0
2015-05-21,37.67,37.6832,37.61,37.61,2155,33.5113860431184,33.5231288170969,33.4580097977617,33.4580097977617,2422.42591504717,0.0,1.0
2015-05-22,37.6,37.69,37.54,37.6,14537,33.4491137568689,33.529178124904,33.3957375115122,33.4491137568689,16340.9770427103,0.0,1.0
2015-05-26,37.0339,37.13,36.98,36.98,83305,32.9455088819284,33.030999834908,32.8975592215163,32.8975592215163,93642.7799781923,0.0,1.0
2015-05-27,36.98,37.01,36.86,36.87,11054,32.8975592215163,32.9242473441946,32.7908067308029,32.7997027716956,12425.7522343069,0.0,1.0
2015-05-28,36.99,37.08,36.77,36.95,10400,32.9064552624091,32.9865196304441,32.7107423627678,32.8708710988379,11690.5937431511,0.0,1.0
2015-05-29,37.0776,37.146,37.03,37.05,6372,32.9843845806299,33.0452335003365,32.9420394259802,32.9598315077658,7162.73685878447,0.0,1.0
2015-06-01,37.0767,37.55,37.0101,37.4,16329,32.9835839369495,33.404633552405,32.9243363046036,33.2711929390132,18355.3562722994,0.0,1.0
2015-06-02,37.23,37.24,37.13,37.21,316062,33.1199602438359,33.1288562847287,33.030999834908,33.1021681620503,355283.888427674,0.0,1.0
2015-06-03,36.85,37.03,36.75,36.98,7377,32.7819106899101,32.9420394259802,32.6929502809822,32.8975592215163,8292.45288877168,0.0,1.0
2015-06-04,36.49,36.52,36.31,36.517,7222,32.4616532177699,32.4883413404482,32.3015244816997,32.4856725281804,8118.21807817662,0.0,1.0
2015-06-05,36.2701,36.278,36.04,36.04,5729,32.2660292785375,32.2730571508428,32.0613313775946,32.0613313775946,6439.94341870313,0.0,1.0
2015-06-08,36.34,36.34,36.22,36.27,4193,32.3282126043781,32.3282126043781,32.2214601136647,32.2659403181286,4713.33265048389,0.0,1.0
2015-06-09,36.39,36.52,36.3501,36.52,5506,32.372692808842,32.4883413404482,32.3371976056798,32.4883413404482,6189.27011055671,0.0,1.0
2015-06-10,36.642,36.71,36.62,36.71,4359,32.5968730393402,32.6573661174111,32.577301749376,32.6573661174111,4899.93251215341,0.0,1.0
2015-06-11,36.49,36.5437,36.36,36.45,19539,32.4616532177699,32.5094249573641,32.3460046861637,32.4260690541987,21963.702994945,0.0,1.0
2015-06-12,36.45,36.4501,36.38,36.4501,6790,32.4260690541987,32.4261580146076,32.3637967679492,32.4261580146076,7632.60879961498,0.0,1.0
2015-06-15,36.68,36.76,36.47,36.47,1851,32.6306779947327,32.701846321875,32.4438611359843,32.4438611359843,2080.70086717045,0.0,1.0
2015-06-16,36.4996,36.4996,36.32,36.41,5101,32.4701934170269,32.4701934170269,32.3104205225925,32.3904848906276,5734.01141190516,0.0,1.0
2015-06-17,36.7372,36.76,36.33,36.42,15729,32.6815633486395,32.701846321875,32.3193165634853,32.3993809315204,17680.8989409638,0.0,1.0
2015-06-18,37.08,37.24,37.01,37.148,5704,32.9865196304441,33.1288562847287,32.9242473441946,33.0470127085151,6411.84102989748,0.0,1.0
2015-06-19,37.0,37.13,36.91,37.12,21006,32.9153513033018,33.030999834908,32.8352869352668,33.0221037940153,23612.7511700607,0.0,1.0
2015-06-22,36.6448,36.72,36.58,36.6528,4019,32.5993639307901,32.6662621583039,32.5417175858049,32.6064807635044,4517.74002439656,0.0,1.0
2015-06-23,36.285,36.384,36.18,36.384,3058,32.2792843794678,32.3673551843063,32.1858759500935,32.3673551843063,3437.4841987073,0.0,1.0
2015-06-24,36.26,36.27,36.151,36.23,15490,32.2570442772358,32.2659403181286,32.1600774315045,32.2303561545575,17412.2401039817,0.0,1.0
2015-06-25,36.24,36.24,36.18,36.21,6257,32.2392521954502,32.2392521954502,32.1858759500935,32.2125640727719,7033.4658702785,0.0,1.0
2015-06-26,36.21,36.226,36.11,36.11,4856,32.2125640727719,32.2267977382003,32.123603663844,32.123603663844,5458.60800160977,0.0,1.0
2015-06-29,36.31,36.31,36.18,36.2,18046,32.3015244816997,32.3015244816997,32.1858759500935,32.2036680318791,20285.4283354716,0.0,1.0
2015-06-30,36.09,36.32,35.83,36.0,11574,32.1058115820585,32.3104205225925,31.8745145188461,32.0257472140234,13010.2819214645,0.0,1.0
2015-07-01,35.96,36.05,35.94,35.99,12526,31.9901630504523,32.0702274184873,31.9723709686667,32.0168511731306,14080.4208871837,0.0,1.0
2015-07-02,35.89,35.901,35.83,35.88,7140,31.9278907642028,31.9376764091849,31.8745145188461,31.91899472331,8026.0422428941,0.0,1.0
2015-07-06,35.96,36.16,35.8448,35.85,562932,31.9901630504523,32.168083868308,31.8876806593674,31.8923066006317,632789.357405723,0.0,1.0
2015-07-07,35.4,35.54,35.19,35.54,6649,31.4919847604564,31.6165293329553,31.3051679017079,31.6165293329553,7474.11132675109,0.0,1.0
2015-07-08,35.48,35.63,35.48,35.58,8802,31.5631530875986,31.6965937009904,31.5631530875986,31.6521134965265,9894.28905069383,0.0,1.0
2015-07-09,35.7199,35.81,35.63,35.81,9122,31.7765691086165,31.8567224370605,31.6965937009904,31.8567224370605,10253.9996274062,0.0,1.0
2015-07-10,35.7568,35.7568,35.66,35.7,2031,31.8093954995109,31.8093954995109,31.7232818236687,31.7588659872399,2283.03806657114,0.0,1.0
2015-07-13,35.61,35.61,35.5138,35.5138,1403,31.6788016192048,31.6788016192048,31.5932217058162,31.5932217058162,1577.10605977317,0.0,1.0
2015-07-14,35.491,35.61,35.4804,35.6,3191,31.5729387325807,31.6788016192048,31.5635089292343,31.669905578312,3586.98890715337,0.0,1.0
2015-07-15,35.19,35.227,35.091,35.14,3642,31.3051679017079,31.3380832530112,31.2170970968693,31.260687697244,4093.95600120733,0.0,1.0
2015-07-16,35.06,35.1299,35.02,35.04,7003,31.1895193701017,31.2517026959423,31.1539352065306,31.1717272883161,7872.04115223913,0.0,1.0
2015-07-17,34.711,34.77,34.66,34.7405,9690,30.8790475429435,30.931534184211,30.8336777343903,30.9052908635772,10892.4859010706,0.0,1.0
2015-07-20,33.87,34.1948,33.87,34.12,38103,30.1308905038604,30.419833912058,30.1308905038604,30.35329152618,42831.4128264697,0.0,1.0
2015-07-21,33.81,34.1264,33.8068,33.96,11344,30.0775142585037,30.3589849923514,30.074667525418,30.2109548718954,12751.7399444525,0.0,1.0
2015-07-22,33.67,33.7101,33.4901,33.5119,4873,29.9529696860047,29.9886428099847,29.7929299103435,29.8123232794898,5477.71762599761,0.0,1.0
2015-07-23,33.5196,33.74,33.44,33.73,8047,29.8191732309772,30.0152419722542,29.7483607454706,30.0063459313614,9045.59690876314,0.0,1.0
2015-07-24,33.74,33.7652,33.19,33.22,13606,30.0152419722542,30.037659995304,29.525959723151,29.5526478458294,15294.4440835878,0.0,1.0
2015-07-27,33.57,33.72,33.57,33.65,8729,29.8640092770768,29.9974498904686,29.8640092770768,29.9351776042191,9812.23007538133,0.0,1.0
2015-07-28,33.669,33.74,33.6343,33.66,18556,29.9520800819154,30.0152419722542,29.9212108200174,29.9440736451119,20858.7170671069,0.0,1.0
2015-07-29,33.76,33.88,33.58,33.6,8137,30.0330340540397,30.1397865447532,29.8729053179696,29.8906973997552,9146.7655084635,0.0,1.0
2015-07-30,33.54,33.685,33.4,33.45,10018,29.8373211543985,29.9663137473439,29.7127765818995,29.7572567863634,11261.1892422007,0.0,1.0
2015-07-31,33.66,33.92,33.64,33.89,17223,29.9440736451119,30.1753707083243,29.9262815633263,30.1486825856459,19360.2976959895,0.0,1.0
2015-08-03,33.34,33.63,33.32,33.57,12322,29.6594003365428,29.9173855224335,29.6416082547572,29.8640092770768,13851.1053945296,0.0,1.0
2015-08-04,33.45,33.56,33.39,33.54,3445,29.7572567863634,29.8551132361841,29.7038805410067,29.8373211543985,3872.5091774188,0.0,1.0
2015-08-05,33.31,33.52,33.31,33.5,27214,29.6327122138644,29.8195290726129,29.6327122138644,29.8017369908273,30591.1363582802,0.0,1.0
2015-08-06,33.49,33.65,33.4,33.4,7406,29.7928409499346,29.9351776042191,29.7127765818995,29.7127765818995,8325.05165978622,0.0,1.0
2015-08-07,33.64,33.827,33.61,33.61,4551,29.9262815633263,30.0926375280214,29.899593440648,29.899593440648,5115.75885818082,0.0,1.0
2015-08-10,34.14,34.24,33.88,33.89,146456,30.3710836079655,30.4600440168934,30.1397865447532,30.1486825856459,164630.538196821,0.0,1.0
2015-08-11,34.3,34.32,34.14,34.31,6210,30.5134202622501,30.5312123440357,30.3710836079655,30.5223163031429,6980.63337932386,0.0,1.0
2015-08-12,34.75,34.81,34.5495,34.5495,9419,30.9137421024254,30.9671183477821,30.7353764825251,30.7353764825251,10587.8560064173,0.0,1.0
2015-08-13,34.4804,34.54,34.44,34.496,6151,30.6739048399559,30.7269252436769,30.6379648347491,30.6877826637487,6914.31174174253,0.0,1.0
2015-08-14,34.342,34.69,34.342,34.54,1442,30.5507836339998,30.8603658570687,30.5507836339998,30.7269252436769,1620.94578630998,0.0,1.0
2015-08-17,34.5,34.5381,34.46,34.48,14253,30.6913410801058,30.7252349959073,30.6557569165346,30.6735489983202,16021.7339058781,0.0,1.0
2015-08-18,34.3,34.315,34.07,34.07,28008,30.5134202622501,30.5267643235893,30.308811321716,30.308811321716,31483.6682267476,0.0,1.0
2015-08-19,34.84,34.89,34.52,34.52,19573,30.9938064704604,31.0382866749244,30.7091331618913,30.7091331618913,22001.9222437208,0.0,1.0
2015-08-20,35.42,35.506,35.26,35.26,50919,31.5097768422419,31.5862827939199,31.3674401879574,31.3674401879574,57237.821423799,0.0,1.0
2015-08-21,35.54,35.56,35.25,35.56,36342,31.6165293329553,31.6343214147409,31.3585441470646,31.6343214147409,40851.8805589997,0.0,1.0
2015-08-24,35.15,35.454,34.99,35.37,8768,31.2695837381368,31.5400233812774,31.1272470838522,31.465296637778,9856.06980191812,0.0,1.0
2015-08-25,34.71,35.18,34.56,35.18,59582,30.8781579388542,31.2962718608151,30.7447173254625,31.2962718608151,66975.8611927335,0.0,1.0
2015-08-26,34.1,34.205,33.86,34.16,31071,30.3354994443944,30.4289078737686,30.1219944629676,30.3888756897511,34926.7729032161,0.0,1.0
2015-08-27,34.2336,34.38,34.0,34.0,60347,30.454350550722,30.5845885893924,30.2465390354666,30.2465390354666,67835.7942901863,0.0,1.0
2015-08-28,34.5401,34.65,34.14,34.14,20479,30.7270142040858,30.8247816934975,30.3710836079655,30.3710836079655,23020.3528140376,0.0,1.0
2015-08-31,34.62,34.62,34.34,34.34,8486,30.7980935708192,30.7980935708192,30.5490044258212,30.5490044258212,9539.07485619038,0.0,1.0
2015-09-01,34.73,34.88,34.65,34.8,9714,30.8959500206398,31.0293906340316,30.8247816934975,30.9582223068893,10919.464194324,0.0,1.0
2015-09-02,34.5804,34.82,34.4902,34.8,44434,30.7628652488838,30.9760143886749,30.6826229600308,30.9582223068893,49948.0617676129,0.0,1.0
2015-09-03,34.3436,34.56,34.27,34.28,25223,30.5522070005426,30.7447173254625,30.4867321395717,30.4956281804645,28353.0621137981,0.0,1.0
2015-09-04,34.2398,34.25,34.13,34.16,4683,30.4598660960755,30.4689400577862,30.3621875670728,30.3888756897511,5264.13947107467,0.0,1.0
2015-09-08,34.33,34.46,34.24,34.24,39145,30.5401083849284,30.6557569165346,30.4600440168934,30.4600440168934,44002.7203918894,0.0,1.0
2015-09-09,33.86,34.13,33.7151,34.07,55488,30.1219944629676,30.3621875670728,29.9930908304311,30.308811321716,62373.8140019198,0.0,1.0
2015-09-10,33.96,34.24,33.96,34.06,23994,30.2109548718954,30.4600440168934,30.2109548718954,30.2999152808233,26971.5486801122,0.0,1.0
2015-09-11,33.91,33.91,33.54,33.67,27428,30.1664746674315,30.1664746674315,29.8373211543985,29.9529696860047,30831.6928064565,0.0,1.0
2015-09-14,33.793,33.82,33.71,33.71,2338,30.0623909889859,30.0864102993964,29.9885538495758,29.9885538495758,2628.13540110454,0.0,1.0
2015-09-15,33.675,33.71,33.655,33.71,2581,29.9574177064511,29.9885538495758,29.9396256246655,29.9885538495758,2901.29062029547,0.0,1.0
2015-09-16,34.35,34.3997,34.04,34.04,8664,30.557900466714,30.6021137899512,30.2821231990377,30.2821231990377,9739.16386448663,0.0,1.0
2015-09-17,34.8,34.815,33.91,34.23,5889,30.9582223068893,30.9715663682285,30.1664746674315,30.4511479760006,6619.79870705929,0.0,1.0
2015-09-18,34.92,34.99,34.85,34.99,5888,31.0649747976027,31.1272470838522,31.0027025113532,31.1272470838522,6618.67461150707,0.0,1.0
2015-09-21,34.79,34.83,34.774,34.78,14032,30.9493262659965,30.9849104295677,30.9350926005681,30.9404302251037,15773.3087888361,0.0,1.0
2015-09-22,34.3982,34.401,34.35,34.35,3704,30.6007793838172,30.6032702752672,30.557900466714,30.557900466714,4163.64992544535,0.0,1.0
2015-09-23,34.5,34.65,34.5,34.65,4474,30.6913410801058,30.8247816934975,30.6913410801058,30.8247816934975,5029.20350065941,0.0,1.0
2015-09-24,35.21,35.34,34.94,34.94,7567,31.3229599834935,31.4386085150997,31.0827668793883,31.0827668793883,8506.03104369462,0.0,1.0
2015-09-25,35.09,35.13,35.0,35.0,3333,31.2162074927801,31.2517916563512,31.136143124745,31.136143124745,3746.61047556947,0.0,1.0
2015-09-28,34.46,34.56,34.46,34.5,37498,30.6557569165346,30.7447173254625,30.6557569165346,30.6913410801058,42151.335017373,0.0,1.0
2015-09-29,34.42,34.5215,34.39,34.5215,3325,30.6201727529635,30.7104675680253,30.5934846302851,30.7104675680253,3737.61771115166,0.0,1.0
2015-09-30,34.03,34.13,33.97,34.05,10293,30.2732271581449,30.3621875670728,30.2198509127882,30.2910192399305,11570.3155190629,0.0,1.0
2015-10-01,34.002,34.15,33.9626,34.15,6208,30.2483182436451,30.3799796488583,30.2132678425276,30.3799796488583,6978.38518821941,0.0,1.0
2015-10-02,34.9,34.95,34.47,34.47,28950,31.0471827158171,31.0916629202811,30.6646529574274,30.6646529574274,32542.5662369446,0.0,1.0
2015-10-05,35.04,35.11,34.9849,35.11,10135,31.1717272883161,31.2339995745656,31.1227101029969,31.2339995745656,11392.7084218112,0.0,1.0
2015-10-06,35.4,35.58,35.3823,35.42,34111,31.4919847604564,31.6521134965265,31.4762387680761,31.5097768422419,38344.0233819832,0.0,1.0
2015-10-07,35.46,35.5998,35.37,35.49,6303,31.5453610058131,31.6697276574942,31.465296637778,31.5720491284914,7085.17426568088,0.0,1.0
2015-10-08,35.16,35.46,35.16,35.27,2533,31.2784797790295,31.5453610058131,31.2784797790295,31.3763362288502,2847.33403378862,0.0,1.0
2015-10-09,35.67,35.715,35.525,35.61,164364,31.7321778645615,31.7722100485791,31.6031852716162,31.6788016192048,184760.841346085,0.0,1.0
2015-10-12,35.7701,36.0,35.7601,35.88,12096,31.8212272338983,32.0257472140234,31.8123311930055,31.91899472331,13597.0597997265,0.0,1.0
2015-10-13,35.96,35.9615,35.87,35.908,7124,31.9901630504523,31.9914974565862,31.9100986824172,31.9439036378098,8008.05671405848,0.0,1.0
2015-10-14,36.56,36.56,36.22,36.22,6646,32.5239255040193,32.5239255040193,32.2214601136647,32.2214601136647,7470.73904009443,0.0,1.0
2015-10-15,36.5,36.5459,36.318,36.42,20871,32.4705492586626,32.5113820863605,32.308641314414,32.3993809315204,23460.9982705102,0.0,1.0
2015-10-16,36.16,36.47,36.16,36.2,181837,32.168083868308,32.4438611359843,32.168083868308,32.2036680318791,204402.162930131,0.0,1.0
2015-10-19,35.96,36.23,35.938,36.18,11299,31.9901630504523,32.2303561545575,31.9705917604882,32.1858759500935,12701.1556446023,0.0,1.0
2015-10-20,36.21,36.31,36.04,36.11,33102,32.2125640727719,32.3015244816997,32.0613313775946,32.123603663844,37209.8109697872,0.0,1.0
2015-10-21,35.8499,35.87,35.8,35.87,4469,31.8922176402227,31.9100986824172,31.8478263961677,31.9100986824172,5023.58302289829,0.0,1.0
2015-10-22,35.88,35.921,35.81,35.81,9516,31.91899472331,31.9554684909704,31.8567224370605,31.8567224370605,10696.8932749832,0.0,1.0
2015-10-23,35.83,35.91,35.75,35.78,13873,31.8745145188461,31.9456828459884,31.8033461917038,31.8300343143822,15594.5775960322,0.0,1.0
2015-10-26,35.82,36.01,35.8,35.93,9054,31.8656184779533,32.0346432549162,31.8478263961677,31.9634749277739,10177.5611298548,0.0,1.0
2015-10-27,35.89,35.9364,35.532,35.88,17453,31.9278907642028,31.9691683939453,31.6094125002411,31.91899472331,19618.8396730015,0.0,1.0
2015-10-28,35.75,36.5,35.57,36.2,20187,31.8033461917038,32.4705492586626,31.6432174556337,32.2036680318791,22692.1169127876,0.0,1.0
2015-10-29,35.26,35.52,35.25,35.49,6477,31.3674401879574,31.5987372511698,31.3585441470646,31.5720491284914,7280.76689176822,0.0,1.0
2015-10-30,35.11,35.19,35.0905,35.17,232029,31.2339995745656,31.3051679017079,31.2166522948247,31.2873758199223,260822.766887462,0.0,1.0
2015-11-02,34.87,34.94,34.8,34.89,44371,31.0204945931388,31.0827668793883,30.9582223068893,31.0382866749244,49877.2437478227,0.0,1.0
2015-11-03,34.38,34.61,34.31,34.61,114288,30.5845885893924,30.7891975299264,30.5223163031429,30.7891975299264,128470.632472812,0.0,1.0
2015-11-04,34.04,34.391,34.02,34.35,14598,30.2821231990377,30.5943742343744,30.2643311172521,30.557900466714,16409.5468713961,0.0,1.0
2015-11-05,33.89,34.06,33.89,34.03,9166,30.1486825856459,30.2999152808233,30.1486825856459,30.2732271581449,10303.4598317041,0.0,1.0
2015-11-06,33.39,33.52,32.1,32.42,26930,29.7038805410067,29.8195290726129,28.5562912658375,28.8409645744066,30271.8932214479,0.0,1.0
2015-11-09,33.38,33.42,33.09,33.09,23931,29.6949845001139,29.7305686636851,29.4369993142232,29.4369993142232,26900.730660322,0.0,1.0
2015-11-10,33.24,33.4,33.16,33.22,21229,29.570439927615,29.7127765818995,29.4992716004727,29.5526478458294,23863.4244782071,0.0,1.0
2015-11-11,33.1,33.24,33.1,33.2,15251,29.445895355116,29.570439927615,29.445895355116,29.5348557640438,17143.5812669997,0.0,1.0
2015-11-12,33.11,33.11,32.87,32.87,13544,29.4547913960088,29.4547913960088,29.2412864145819,29.2412864145819,15224.7501593498,0.0,1.0
2015-11-13,33.0,33.0598,32.98,32.98,8410,29.3569349461881,29.410133270727,29.3391428644026,29.3391428644026,9453.64359422121,0.0,1.0
2015-11-16,33.1,33.15,33.03,33.12,252349,29.445895355116,29.4903755595799,29.3836230688665,29.4636874369015,283664.388508695,0.0,1.0
2015-11-17,32.74,32.97,32.59,32.97,45517,29.1256378829757,29.3302468235098,28.992197269584,29.3302468235098,51165.4572506739,0.0,1.0
2015-11-18,32.72,32.76,32.5901,32.63,6824,29.1078458011902,29.1434299647613,28.9922862299929,29.0277814331551,7670.82804839066,0.0,1.0
2015-11-19,33.05,33.2,32.88,32.88,9823,29.4014151506521,29.5348557640438,29.2501824554747,29.2501824554747,11041.9906095166,0.0,1.0
2015-11-20,32.8186,33.04,32.8186,33.03,88640,29.195560764393,29.3925191097593,29.195560764393,29.3836230688665,99639.8297493185,0.0,1.0
2015-11-23,32.61,32.66,32.57,32.653,11756,29.0099893513695,29.0544695558335,28.9744051877984,29.0482423272085,13214.8673119696,0.0,1.0
2015-11-24,32.88,32.93,32.7576,32.93,33459,29.2501824554747,29.2946626599386,29.141294914947,29.2946626599386,37611.1130819319,0.0,1.0
2015-11-25,32.775,33.0683,32.62,32.68,14361,29.1567740261005,29.4176949054858,29.0188853922623,29.072261637619,16143.1362255185,0.0,1.0
2015-11-27,32.41,32.47,32.26,32.32,4543,28.8320685335139,28.8854447788706,28.6986279201221,28.7520041654788,5106.766093763,0.0,1.0
2015-11-30,32.54,32.675,32.44,32.44,26473,28.9477170651201,29.0678136171726,28.8587566561922,28.8587566561922,29758.1815540806,0.0,1.0
2015-12-01,32.68,32.6949,32.53,32.66,10376,29.072261637619,29.0855167385493,28.9388210242273,29.0544695558335,11663.6154498977,0.0,1.0
2015-12-02,32.19,32.41,32.19,32.41,31258,28.6363556338726,28.8320685335139,28.6363556338726,28.8320685335139,35136.9787714823,0.0,1.0
2015-12-03,32.49,32.5544,32.23,32.3505,38080,28.9032368606561,28.9605273640057,28.6719397974437,28.7791370902018,42805.5586287686,0.0,1.0
2015-12-04,33.2976,33.33,32.86,32.86,22015,29.6216811231574,29.65050429565,29.2323903736892,29.2323903736892,24746.9635822568,0.0,1.0
2015-12-07,32.8,33.06,32.78,33.06,5769,29.1790141283324,29.4103111915448,29.1612220465469,29.4103111915448,6484.90724079218,0.0,1.0
2015-12-08,32.79,32.93,32.73,32.93,31808,29.1701180874397,29.2946626599386,29.116741842083,29.2946626599386,35755.2313252066,0.0,1.0
2015-12-09,32.74,33.06,32.7025,33.06,5189,29.1256378829757,29.4103111915448,29.0922777296278,29.4103111915448,5832.93182050106,0.0,1.0
2015-12-10,32.68,32.8,32.68,32.77,40098,29.072261637619,29.1790141283324,29.072261637619,29.1523260056541,45073.9834531608,0.0,1.0
2015-12-11,32.74,32.81,32.4,32.4,45841,29.1256378829757,29.1879101692252,28.8231724926211,28.8231724926211,51529.6642095951,0.0,1.0
2015-12-14,32.28,32.61,32.25,32.61,40175,28.7164200019077,29.0099893513695,28.6897318792293,29.0099893513695,45160.5388106821,0.0,1.0
2015-12-15,32.29,32.3702,32.23,32.32,5297,28.7253160428004,28.7966622907606,28.6719397974437,28.7520041654788,5954.33414014147,0.0,1.0
2015-12-16,32.7847,32.945,32.6228,32.756,10110,29.1654031857665,29.3080067212778,29.0213762837123,29.1398715484042,11364.6060330055,0.0,1.0
2015-12-17,31.9962,32.14,31.93,32.14,106025,28.4639503613704,28.5918754294087,28.4050585706602,28.5918754294087,119182.230924769,0.0,1.0
2015-12-18,32.52,32.67,32.27,32.27,58557,28.9299249833345,29.0633655967263,28.7075239610149,28.7075239610149,65823.6632517016,0.0,1.0
2015-12-21,32.9,33.0199,32.87,32.88,33055,29.2679745372603,29.3746380675648,29.2412864145819,29.2501824554747,37156.9784788325,0.0,1.0
2015-12-22,32.7725,32.9375,32.75,32.9375,48049,29.1545500158773,29.3013346906082,29.1345339238685,29.3013346906082,54011.6671889101,0.0,1.0
2015-12-23,32.7,32.73,32.67,32.71,26771,29.0900537194046,29.116741842083,29.0633655967263,29.0989497602974,30093.162028644,0.0,1.0
2015-12-24,32.9,32.9145,32.85,32.85,4568,29.2679745372603,29.2808737965548,29.2234943327964,29.2234943327964,5134.86848256866,0.0,1.0
2015-12-28,32.49,32.6176,32.42,32.59,7556,28.9032368606561,29.0167503424481,28.8409645744066,28.992197269584,8493.66599262015,0.0,1.0
2015-12-29,32.46,32.6048,32.46,32.55,44340,28.8765487379778,29.0053634101053,28.8765487379778,28.9566131060128,49842.3967857037,0.0,1.0
2015-12-30,32.23,32.3399,32.16,32.24,27510,28.6719397974437,28.7697072868554,28.6096675111942,28.6808358383365,30923.8686417391,0.0,1.0
2015-12-31,32.22,32.2975,32.215,32.25,12609,28.663043756551,28.73198807347,28.6585957361046,28.6897318792293,14173.7208180184,0.0,1.0
2016-01-04,32.6,32.95,32.55,32.81,6573,29.0010933104768,29.3124547417242,28.9566131060128,29.1879101692252,7388.68006478191,0.0,1.0
2016-01-05,32.76,32.81,32.67,32.75,32327,29.1434299647613,29.1879101692252,29.0633655967263,29.1345339238685,36338.636916812,0.0,1.0
2016-01-06,33.1654,33.17,32.9845,33.14,10293,29.5040754625548,29.5081676413655,29.3431460828043,29.4814795186871,11570.3155190629,0.0,1.0
2016-01-07,33.66,33.72,33.43,33.47,9592,29.9440736451119,29.9974498904686,29.7394647045779,29.775048868149,10782.3245369524,0.0,1.0
2016-01-08,33.3511,33.45,33.31,33.35,4757,29.6692749419338,29.7572567863634,29.6327122138644,29.6682963774356,5347.32254193939,0.0,1.0
2016-01-11,33.07,33.39,33.07,33.39,6661,29.4192072324376,29.7038805410067,29.4192072324376,29.7038805410067,7487.60047337782,0.0,1.0
2016-01-12,32.96,33.01,32.8001,32.9,6189,29.321350782617,29.3658309870809,29.1791030887414,29.2679745372603,6957.02737272711,0.0,1.0
2016-01-13,33.2399,33.2399,32.89,32.89,7686,29.570350967206,29.570350967206,29.2590784963675,29.2590784963675,8639.79841440954,0.0,1.0
2016-01-14,32.61,32.86,32.474,32.81,10157,29.0099893513695,29.2323903736892,28.8890031952277,29.1879101692252,11417.4385239602,0.0,1.0
2016-01-15,32.89,33.17,32.89,33.17,225497,29.2590784963675,29.5081676413655,29.2590784963675,29.5081676413655,253480.174740321,0.0,1.0
2016-01-19,32.99,33.14,32.927,33.01,11772,29.3480389052954,29.4814795186871,29.2919938476708,29.3658309870809,13232.8528408052,0.0,1.0
2016-01-20,33.37,33.48,33.27,33.27,28816,29.6860884592211,29.7839449090418,29.5971280502933,29.5971280502933,32391.9374329463,0.0,1.0
2016-01-21,33.36,33.3659,33.074,33.18,8335,29.6771924183284,29.6824410824551,29.4227656487947,29.5170636822583,9369.33642780424,0.0,1.0
2016-01-22,33.276,33.47,33.1901,33.44,32203,29.602465674829,29.775048868149,29.52604868356,29.7483607454706,36199.2490683359,0.0,1.0
2016-01-25,33.64,33.64,33.52,33.58,11150,29.9262815633263,29.9262815633263,29.8195290726129,29.8729053179696,12533.6654073206,0.0,1.0
2016-01-26,34.09,34.1,33.79,33.79,50042,30.3266034035016,30.3354994443944,30.0597221767181,30.0597221767181,56251.9896244968,0.0,1.0
2016-01-27,34.1999,34.2112,33.865,33.91,5160,30.4243708929133,30.4344234191222,30.126442483414,30.1664746674315,5800.3330494865,0.0,1.0
2016-01-28,33.78,33.8329,33.72,33.72,22556,30.0508261358253,30.0978861921481,29.9974498904686,29.9974498904686,25355.0992760111,0.0,1.0
2016-01-29,33.79,33.85,33.678,33.71,7016,30.0597221767181,30.1130984220748,29.9600865187189,29.9885538495758,7886.65439441807,0.0,1.0
2016-02-01,34.1889,34.1889,34.03,34.03,50653,30.4145852479313,30.4145852479313,30.2732271581449,30.2732271581449,56938.8120069068,0.0,1.0
2016-02-02,34.17,34.2,34.0399,34.1,17439,30.3977717306439,30.4244598533223,30.2820342386288,30.3354994443944,19603.1023352703,0.0,1.0
2016-02-03,34.6,34.76,34.21,34.21,34689,30.7803014890336,30.9226381433182,30.433355894215,30.433355894215,38993.75061117,0.0,1.0
2016-02-04,35.06,35.08,34.8914,34.99,3728,31.1895193701017,31.2073114518873,31.0395321206493,31.1272470838522,4190.62821869877,0.0,1.0
2016-02-05,35.6,35.6,34.81,34.88,6252,31.669905578312,31.669905578312,30.9671183477821,31.0293906340316,7027.84539251737,0.0,1.0
2016-02-08,36.12,36.45,36.03,36.11,24858,32.1324997047368,32.4260690541987,32.0524353367018,32.123603663844,27942.7672372355,0.0,1.0
2016-02-09,36.085,36.35,35.96,36.32,13297,32.1013635616121,32.3371086452709,31.9901630504523,32.3104205225925,14947.09855795,0.0,1.0
2016-02-10,36.2201,36.24,35.97,36.06,18313,32.2215490740736,32.2392521954502,31.9990590913451,32.0791234593801,20585.5618479159,0.0,1.0
2016-02-11,37.5899,38.12,37.44,37.48,15122,33.4401287555672,33.9117078832937,33.3067771025844,33.3423612661555,16998.5729407625,0.0,1.0
2016-02-12,37.49,37.54,37.3201,37.43,10407,33.3512573070483,33.3957375115122,33.2001135722799,33.2978810616916,11698.4624120166,0.0,1.0
2016-02-16,36.33,36.79,36.33,36.57,357140,32.3193165634853,32.7285344445534,32.3193165634853,32.5328215449121,401459.485522017,0.0,1.0
2016-02-17,36.51,36.66,36.49,36.49,6752,32.4794452995554,32.6128859129472,32.4616532177699,32.4616532177699,7589.89316863039,0.0,1.0
2016-02-18,37.35,37.42,36.52,36.52,9882,33.2267127345493,33.2889850207988,32.4883413404482,32.4883413404482,11108.312247098,0.0,1.0
2016-02-19,37.13,37.2636,36.95,37.01,4909,33.030999834908,33.1498509412356,32.8708710988379,32.9242473441946,5518.18506587776,0.0,1.0
2016-02-22,36.46,36.64,36.45,36.49,33243,32.4349650950915,32.5950938311616,32.4260690541987,32.4616532177699,37368.3084426511,0.0,1.0
2016-02-23,36.94,37.0,36.84,36.88,6387,32.8619750579451,32.9153513033018,32.7730146490173,32.8085988125884,7179.59829206788,0.0,1.0
2016-02-24,37.0342,37.79,36.97,37.5,8389,32.9457757631552,33.6181385338318,32.8886631806235,33.3601533479411,9430.03758762445,0.0,1.0
2016-02-25,37.22,37.36,36.9327,36.97,232173,33.1110642029431,33.2356087754421,32.8554809480934,32.8886631806235,260984.636646982,0.0,1.0
2016-02-26,36.66,36.94,36.26,36.92,36759,32.6128859129472,32.8619750579451,32.2570442772358,32.8441829761596,41320.6284042779,0.0,1.0
2016-02-29,37.13,37.16,36.77,36.77,19174,33.030999834908,33.0576879575864,32.7107423627678,32.7107423627678,21553.4081183826,0.0,1.0
2016-03-01,36.89,37.2,36.76,37.2,712548,32.8174948534812,33.0932721211575,32.701846321875,33.0932721211575,800972.037547578,0.0,1.0
2016-03-02,37.22,37.43,37.0101,37.09,78144,33.1110642029431,33.2978810616916,32.9243363046036,32.9954156713369,87841.3228331536,0.0,1.0
2016-03-03,37.89,38.03,37.29,37.29,67606,33.7070989427597,33.8316435152586,33.1733364891926,33.1733364891926,75995.6039037952,0.0,1.0
2016-03-04,38.0,38.51,37.946,38.06,48004,33.8049553925803,34.2586534781123,33.7569167717592,33.858331637937,53961.08288906,0.0,1.0
2016-03-07,38.19,38.31,37.98,38.18,39332,33.9739801695432,34.0807326602566,33.7871633107947,33.9650841286504,44212.9262601555,0.0,1.0
2016-03-08,37.88,38.34,37.88,38.26,12952,33.6982029018669,34.1074207829349,33.6982029018669,34.0362524557927,14559.285592432,0.0,1.0
2016-03-09,37.58,37.85,37.435,37.5,40021,33.4313216750833,33.6715147791885,33.302329082138,33.3601533479411,44987.4280956394,0.0,1.0
2016-03-10,38.26,38.34,37.89,37.9,81135,34.0362524557927,34.1074207829349,33.7070989427597,33.7159949836524,91203.4926298616,0.0,1.0
2016-03-11,37.63,38.2699,37.62,38.18,26900,33.4758018795473,34.0450595362765,33.4669058386545,33.9650841286504,30238.1703548811,0.0,1.0
2016-03-14,37.19,37.89,37.12,37.89,55073,33.0843760802647,33.7070989427597,33.0221037940153,33.7070989427597,61907.3143477461,0.0,1.0
2016-03-15,37.16,37.21,37.04,37.11,20933,33.0576879575864,33.1021681620503,32.950935466873,33.0132077531225,23530.6921947482,0.0,1.0
2016-03-16,38.04,38.05,37.01,37.04,18042,33.8405395561514,33.8494355970442,32.9242473441946,32.950935466873,20280.9319532627,0.0,1.0
2016-03-17,38.03,38.3327,38.03,38.3,16592,33.8316435152586,34.1009266730832,33.8316435152586,34.0718366193638,18650.9934025349,0.0,1.0
2016-03-18,37.93,38.0,37.83,37.83,19082,33.7426831063308,33.8049553925803,33.6537226974029,33.6537226974029,21449.9913275778,0.0,1.0
2016-03-21,37.68,37.775,37.668,37.71,7633,33.5202820840112,33.6047944724926,33.5096068349398,33.5469702066895,8580.22135014154,0.0,1.0
2016-03-22,37.84,38.01,37.76,38.01,5406,33.6626187382957,33.8138514334731,33.5914504111535,33.8138514334731,6076.86055533411,0.0,1.0
2016-03-23,36.82,36.9499,36.79,36.87,20924,32.7552225672317,32.870782138429,32.7285344445534,32.7997027716956,23520.5753347782,0.0,1.0
2016-03-24,36.7,36.8847,36.7,36.86,5398,32.6484700765183,32.812779951808,32.6484700765183,32.7908067308029,6067.8677909163,0.0,1.0
2016-03-28,36.79,36.9599,36.7101,36.87,6928,32.7285344445534,32.8796781793218,32.65745507782,32.7997027716956,7787.73398582217,0.0,1.0
2016-03-29,37.41,37.42,36.8777,37.0,50172,33.280088979906,33.2889850207988,32.8065527231831,32.9153513033018,56398.1220462861,0.0,1.0
2016-03-30,36.9,37.28,36.86,37.23,6522,32.826390894374,33.1644404482998,32.7908067308029,33.1199602438359,7331.35119161839,0.0,1.0
2016-03-31,37.21,37.36,37.16,37.36,14600,33.1021681620503,33.2356087754421,33.0576879575864,33.2356087754421,16411.7950625006,0.0,1.0
2016-04-01,36.79,36.82,36.44,36.59,8764,32.7285344445534,32.7552225672317,32.4171730133059,32.5506136266977,9851.57341970922,0.0,1.0
2016-04-04,36.53,36.72,36.53,36.72,59462,32.497237381341,32.6662621583039,32.497237381341,32.6662621583039,66840.9697264662,0.0,1.0
2016-04-05,37.04,37.1,36.88,37.1,54889,32.950935466873,33.0043117122297,32.8085988125884,33.0043117122297,61700.4807661364,0.0,1.0
2016-04-06,36.78,36.9,36.62,36.73,7064,32.7196384036606,32.826390894374,32.577301749376,32.6751581991967,7940.61098092492,0.0,1.0
2016-04-07,37.28,37.4,37.15,37.35,38943,33.1644404482998,33.2711929390132,33.0487919166936,33.2267127345493,43775.6530903396,0.0,1.0
2016-04-08,37.32,37.427,37.15,37.15,41836,33.2000246118709,33.2952122494237,33.0487919166936,33.0487919166936,47027.6615229297,0.0,1.0
2016-04-11,38.03,38.1,37.77,37.77,8442,33.8316435152586,33.8939158015081,33.6003464520462,33.6003464520462,9489.61465189244,0.0,1.0
2016-04-12,38.19,38.215,38.0025,38.09,7162,33.9739801695432,33.9962202717751,33.8071794028035,33.8850197606153,8050.77234504307,0.0,1.0
2016-04-13,37.87,38.05,37.83,38.05,11493,33.6893068609741,33.8494355970442,33.6537226974029,33.8494355970442,12919.2301817341,0.0,1.0
2016-04-14,37.37,37.64,37.34,37.64,11603,33.2445048163349,33.48469792044,33.2178166936565,33.48469792044,13042.880692479,0.0,1.0
2016-04-15,37.64,37.64,37.421,37.43,8511,33.48469792044,33.48469792044,33.2898746248881,33.2978810616916,9567.17724499605,0.0,1.0
2016-04-18,37.57,37.81,37.52,37.81,8016,33.4224256341906,33.6359306156174,33.3779454297266,33.6359306156174,9010.74994664412,0.0,1.0
2016-04-19,38.35,38.48,38.35,38.45,7253,34.1163168238277,34.2319653554339,34.1163168238277,34.2052772327556,8153.06504029565,0.0,1.0
2016-04-20,38.22,38.54,38.21,38.5,28398,34.0006682922215,34.2853416007906,33.9917722513287,34.2497574372195,31922.0654921158,0.0,1.0
2016-04-21,38.37,38.72,38.25,38.72,6939,34.1341089056133,34.4454703368607,34.0273564148999,34.4454703368607,7800.09903689666,0.0,1.0
2016-04-22,37.96,38.36,37.78,38.23,10123,33.7693712290091,34.1252128647205,33.609242492939,34.0095643331143,11379.2192751845,0.0,1.0
2016-04-25,38.04,38.18,38.03,38.05,15017,33.8405395561514,33.9650841286504,33.8316435152586,33.8494355970442,16880.5429077788,0.0,1.0
2016-04-26,38.21,38.245,38.12,38.12,4349,33.9917722513287,34.0229083944535,33.9117078832937,33.9117078832937,4888.69155663116,0.0,1.0
2016-04-27,38.33,38.52,38.3,38.42,106348,34.0985247420422,34.2675495190051,34.0718366193638,34.1785891100772,119545.313788137,0.0,1.0
2016-04-28,39.09,39.14,38.63,38.63,32843,34.7746238498938,34.8191040543577,34.3654059688257,34.3654059688257,36918.6702217606,0.0,1.0
2016-04-29,39.85,39.95,39.55,39.55,53996,35.4507229577454,35.5396833666732,35.1838417309618,35.1838417309618,60696.6634379985,0.0,1.0
2016-05-02,39.6,39.91,39.5301,39.9,48435,35.2283219354258,35.5040992031021,35.1661386095852,35.4952031622093,54445.5680720694,0.0,1.0
2016-05-03,39.45,39.73,39.34,39.73,72615,35.094881322034,35.343970467032,34.9970248722134,35.343970467032,81626.1985248957,0.0,1.0
2016-05-04,39.24,39.48,39.02,39.45,164248,34.9080644632855,35.1215694447123,34.7123515636443,35.094881322034,184630.446262027,0.0,1.0
2016-05-05,39.21,39.46,38.97,39.44,20353,34.8813763406072,35.1037773629268,34.6678713591803,35.0859852811412,22878.7167744571,0.0,1.0
2016-05-06,39.53,39.72,39.43,39.43,67616,35.1660496491763,35.3350744261392,35.0770892402484,35.0770892402484,76006.8448593175,0.0,1.0
2016-05-09,38.65,38.8899,38.65,38.81,13282,34.3831980506112,34.5966140716291,34.3831980506112,34.5255347048958,14930.2371246666,0.0,1.0
2016-05-10,38.79,38.92,38.6426,38.75,15456,34.5077426231102,34.6233911547164,34.3766149803506,34.4721584595391,17374.0208552061,0.0,1.0
2016-05-11,39.25,39.27,39.05,39.17,44399,34.9169605041783,34.9347525859639,34.7390396863226,34.845792177036,49908.7184232851,0.0,1.0
2016-05-12,38.84,39.26,38.8001,39.22,463307,34.5522228275742,34.9258565450711,34.5167276244119,34.8902723815,520801.338015201,0.0,1.0
2016-05-13,38.97,39.025,38.69,38.8,5123,34.6678713591803,34.7167995840907,34.4187822141824,34.516638664003,5758.74151405414,0.0,1.0
2016-05-16,39.01,39.44,38.93,39.44,12288,34.7034555227515,35.0859852811412,34.6322871956092,35.0859852811412,13812.8861457539,0.0,1.0
2016-05-17,39.21,39.29,38.95,38.95,44249,34.8813763406072,34.9525446677494,34.6500792773948,34.6500792773948,49740.1040904511,0.0,1.0
2016-05-18,38.44,38.979,38.44,38.82,103213,34.1963811918628,34.6758777959839,34.1963811918628,34.5344307457886,116021.274231909,0.0,1.0
2016-05-19,38.23,38.26,37.93,37.93,73599,34.0095643331143,34.0362524557927,33.7426831063308,33.7426831063308,82732.3085482861,0.0,1.0
2016-05-20,38.18,38.36,38.09,38.36,5502,33.9650841286504,34.1252128647205,33.8850197606153,34.1252128647205,6184.7737283478,0.0,1.0
2016-05-23,38.06,38.1355,37.88,37.92,5045,33.858331637937,33.9254967466775,33.6982029018669,33.733787065438,5671.06206098049,0.0,1.0
2016-05-24,37.42,37.78,37.42,37.69,17688,33.2889850207988,33.609242492939,33.2889850207988,33.529178124904,19883.0021277746,0.0,1.0
2016-05-25,37.37,37.409,37.22,37.3,36414,33.2445048163349,33.2791993758167,33.1110642029431,33.1822325300854,40932.8154387599,0.0,1.0
2016-05-26,37.2601,37.66,37.23,37.66,17519,33.1467373269232,33.5024900022256,33.1199602438359,33.5024900022256,19693.0299794484,0.0,1.0
2016-05-27,36.99,37.18,36.895,37.1205,16339,32.9064552624091,33.075480039372,32.8219428739276,33.0225485960599,18366.5972278217,0.0,1.0
2016-05-31,36.98,37.08,36.91,36.96,42973,32.8975592215163,32.9865196304441,32.8352869352668,32.8797671397307,48305.7581658106,0.0,1.0
2016-06-01,37.03,37.03,36.72,36.95,69960,32.9420394259802,32.9420394259802,32.6662621583039,32.8708710988379,78641.7248337355,0.0,1.0
2016-06-02,36.87,36.98,36.87,36.9,15135,32.7997027716956,32.8975592215163,32.7997027716956,32.826390894374,17013.1861829415,0.0,1.0
2016-06-03,37.88,37.89,37.72,37.8,105066,33.6982029018669,33.7070989427597,33.5558662475823,33.6270345747246,118104.223290184,0.0,1.0
2016-06-06,37.95,38.01,37.83,37.89,39443,33.7604751881164,33.8138514334731,33.6537226974029,33.7070989427597,44337.7008664526,0.0,1.0
2016-06-07,37.87,37.9899,37.75,37.8,25136,33.6893068609741,33.7959703912786,33.5825543702607,33.6270345747246,28255.2658007543,0.0,1.0
2016-06-08,38.65,38.68,38.54,38.54,16916,34.3831980506112,34.4098861732896,34.2853416007906,34.2853416007906,19015.2003614561,0.0,1.0
2016-06-09,38.95,38.97,38.68,38.68,11368,34.6500792773948,34.6678713591803,34.4098861732896,34.4098861732896,12778.7182377059,0.0,1.0
2016-06-10,39.05,39.1201,38.906,39.0,9925,34.7390396863226,34.801400932981,34.6109366974665,34.6945594818587,11156.6483558437,0.0,1.0
2016-06-13,39.32,39.41,39.1501,39.41,14371,34.9792327904278,35.0592971584629,34.8280890556594,35.0592971584629,16154.3771810408,0.0,1.0
2016-06-14,39.35,39.47,39.23,39.47,35263,35.0059209131062,35.1126734038196,34.8991684223927,35.1126734038196,39638.9814581477,0.0,1.0
2016-06-15,39.63,39.6377,39.34,39.38,14898,35.2550100581041,35.2618600095916,34.9970248722134,35.0326090357845,16746.7755370639,0.0,1.0
2016-06-16,39.09,40.27,39.09,40.17,813419,34.7746238498938,35.8243566752423,34.7746238498938,35.7353962663145,914360.679996172,0.0,1.0
2016-06-17,39.73,39.76,39.39,39.49,505374,35.343970467032,35.3706585897103,35.0415050766773,35.1304654856051,568088.665610694,0.0,1.0
2016-06-20,39.58,39.59,39.2453,39.29,274815,35.2105298536402,35.219425894533,34.9127793649587,34.9525446677494,308918.319185006,0.0,1.0
2016-06-21,38.84,39.13,38.81,39.04,111186,34.5522228275742,34.8102080134649,34.5255347048958,34.7301436454298,124983.688069807,0.0,1.0
2016-06-22,38.86,38.949,38.7701,38.79,29007,34.5700149093597,34.6491896733055,34.4900395017336,34.5077426231102,32606.6396834215,0.0,1.0
2016-06-23,38.69,38.91,38.69,38.79,65610,34.4187822141824,34.6144951138236,34.4187822141824,34.5077426231102,73751.9091815521,0.0,1.0
2016-06-24,40.44,40.62,40.18,40.57,128839,35.9755893704196,36.1357181064898,35.7442923072072,36.0912379020258,144827.346853254,0.0,1.0
2016-06-27,40.53,40.62,40.327,40.53,242380,36.0556537384547,36.1357181064898,35.8750641083312,36.0556537384547,272458.279948554,0.0,1.0
2016-06-28,40.23,40.3596,40.15,40.27,301337,35.7887725116712,35.9040652016417,35.7176041845289,35.8243566752423,338731.581421145,0.0,1.0
2016-06-29,40.57,40.88,40.54,40.6,105332,36.0912379020258,36.3670151697021,36.0645497793475,36.1179260247042,118403.232707076,0.0,1.0
2016-06-30,40.94,40.94,40.56,40.65,214026,36.4203914150589,36.4203914150589,36.0823418611331,36.1624062291681,240585.674660735,0.0,1.0
2016-07-01,41.87,41.89,41.47,41.51,633278,37.2477232180878,37.2655152998734,36.8918815823764,36.9274657459476,711864.983122618,0.0,1.0
2016-07-05,42.24,42.279,41.8,42.04,444046,37.5768767311208,37.6115712906027,37.1854509318383,37.3989559132651,499150.133583775,0.0,1.0
2016-07-06,42.47,42.71,42.36,42.54,146209,37.7814856716548,37.9949906530817,37.6836292218342,37.8437579579043,164352.886595421,0.0,1.0
2016-07-07,42.1641,42.28,41.89,42.27,192459,37.5093557807446,37.6124608946919,37.2655152998734,37.6035648537992,216342.305885876,0.0,1.0
2016-07-08,42.6,42.6,42.0,42.21,526267,37.897134203261,37.897134203261,37.363371749694,37.5501886084425,591574.393983355,0.0,1.0
2016-07-11,42.3,42.51,42.26,42.36,55764,37.6302529764775,37.817069835226,37.5946688129064,37.6836292218342,62684.0643743343,0.0,1.0
2016-07-12,41.7,42.16,41.6001,42.16,107058,37.0964905229105,37.5057084039785,37.0076190743915,37.5057084039785,120343.421630218,0.0,1.0
2016-07-13,42.11,42.11,41.8535,42.02,41803,37.4612281995146,37.4612281995146,37.2330447506147,37.3811638314796,46990.5663697062,0.0,1.0
2016-07-14,41.79,41.79,41.34,41.49,33271,37.1765548909455,37.1765548909455,36.7762330507702,36.909673664162,37399.7831181134,0.0,1.0
2016-07-15,41.57,41.67,41.4,41.48,80864,36.9808419913043,37.0698024002321,36.8296092961269,36.9007776232692,90898.8627352084,0.0,1.0
2016-07-18,41.6382,41.6458,41.46,41.54,231747,37.041512990193,37.0482739812716,36.8829855414836,36.9541538686259,260505.771941734,0.0,1.0
2016-07-19,41.59,41.61,41.4601,41.48,56302,36.9986340730898,37.0164261548754,36.8830745018926,36.9007776232692,63288.8277814319,0.0,1.0
2016-07-20,40.86,41.139,40.86,40.93,109207,36.3492230879166,36.5974226288253,36.3492230879166,36.4114953741661,122759.102971952,0.0,1.0
2016-07-21,41.58,41.6,40.9268,40.93,69610,36.989738032197,37.0075301139826,36.4086486410804,36.4114953741661,78248.2913904564,0.0,1.0
2016-07-22,41.21,41.3,41.1001,41.3,10323,36.660584519164,36.7406488871991,36.5628170297523,36.7406488871991,11604.0383856297,0.0,1.0
2016-07-25,40.94,41.169,40.8185,40.93,28703,36.4203914150589,36.6241107515036,36.3123045182115,36.4114953741661,32264.9146355447,0.0,1.0
2016-07-26,41.14,41.1665,41.07,41.15,8944,36.5983122329145,36.6218867412804,36.536039946665,36.6072082738073,10053.9106191099,0.0,1.0
2016-07-27,42.03,42.03,41.24,41.44,38974,37.3900598723723,37.3900598723723,36.6872726418424,36.8651934596981,43810.5000524587,0.0,1.0
2016-07-28,41.8,41.95,41.61,41.87,32648,37.1854509318383,37.3188915452301,37.0164261548754,37.2477232180878,36699.4715890766,0.0,1.0
2016-07-29,42.28,42.3,41.82,41.95,224288,37.6124608946919,37.6302529764775,37.2032430136239,37.3188915452301,252121.14321768,0.0,1.0
2016-08-01,42.27,42.31,42.082,42.18,111789,37.6035648537992,37.6391490173703,37.4363192850148,37.5235004857641,125661.517687799,0.0,1.0
2016-08-02,42.63,42.74,42.54,42.61,52919,37.9238223259394,38.02167877576,37.8437579579043,37.9060302441538,59486.0125282511,0.0,1.0
2016-08-03,42.34,42.51,42.25,42.51,141684,37.6658371400487,37.817069835226,37.5857727720136,37.817069835226,159266.354221598,0.0,1.0
2016-08-04,42.35,42.4899,42.35,42.39,42044,37.6747331809414,37.7991887930315,37.6747331809414,37.7103173445126,47261.4733977927,0.0,1.0
2016-08-05,41.49,41.83,41.47,41.83,50961,36.909673664162,37.2121390545167,36.8918815823764,37.2121390545167,57285.0334369925,0.0,1.0
2016-08-08,41.5,41.58,41.39,41.39,19541,36.9185697050548,36.989738032197,36.8207132552341,36.8207132552341,21965.9511860495,0.0,1.0
2016-08-09,41.685,41.71,41.5601,41.58,42583,37.0831464615713,37.1053865638032,36.9720349108204,36.989738032197,47867.3609004425,0.0,1.0
2016-08-10,41.955,42.18,41.9,42.18,75916,37.3233395656765,37.5235004857641,37.2744113407661,37.5235004857641,85336.8379427938,0.0,1.0
2016-08-11,41.65,42.1168,41.6,41.98,43203,37.0520103184465,37.4672775073217,37.0075301139826,37.3455796679084,48564.3001428227,0.0,1.0
2016-08-12,41.44,42.1,41.3917,42.08,26589,36.8651934596981,37.4523321586218,36.8222255821859,37.4345400768363,29888.5766381388,0.0,1.0
2016-08-15,41.55,41.6688,41.5,41.5195,108986,36.9630499095187,37.068734875325,36.9185697050548,36.9359169847957,122510.67785491,0.0,1.0
2016-08-16,41.7,41.8399,41.55,41.5782,174257,37.0964905229105,37.2209461350005,36.9630499095187,36.9881367448363,195881.518644257,0.0,1.0
2016-08-17,41.65,41.738,41.05,41.61,163786,37.0520103184465,37.130295478303,36.5182478648795,37.0164261548754,184111.114116898,0.0,1.0
2016-08-18,41.81,41.8672,41.697,41.79,64375,37.1943469727311,37.2452323266378,37.0938217106426,37.1765548909455,72363.6511745529,0.0,1.0
2016-08-19,41.33,41.53,41.3,41.38,266843,36.7673370098774,36.9452578277331,36.7406488871991,36.8118172143414,299957.02944266,0.0,1.0
2016-08-22,41.05,41.12,40.93,41.05,95017,36.5182478648795,36.580520151129,36.4114953741661,36.5182478648795,106808.187085864,0.0,1.0
2016-08-23,41.03,41.23,41.0,41.17,53519,36.5004557830939,36.6783766009496,36.4737676604156,36.6250003555929,60160.4698595868,0.0,1.0
2016-08-24,40.51,40.6755,40.46,40.6755,36175,36.0378616566691,36.1850911334447,35.9933814522052,36.1850911334447,40664.1566017779,0.0,1.0
2016-08-25,40.4,40.4799,40.33,40.33,56278,35.9400052068485,36.0110845735818,35.877732920599,35.877732920599,63261.8494881785,0.0,1.0
2016-08-26,40.38,41.44,40.34,40.7,79493,35.9222131250629,36.8651934596981,35.8866289614918,36.206886433632,89357.7277331066,0.0,1.0
2016-08-29,40.57,40.5947,40.36,40.43,74550,36.0912379020258,36.113211123031,35.9044210432774,35.9666933295269,83801.3234184532,0.0,1.0
2016-08-30,40.13,40.44,40.11,40.38,31025,35.6998121027433,35.9755893704196,35.6820200209578,35.9222131250629,34875.0645078137,0.0,1.0
2016-08-31,40.12,40.22,40.07,40.11,72075,35.6909160618505,35.7798764707784,35.6464358573866,35.6820200209578,81019.1869266937,0.0,1.0
2016-09-01,40.3,40.369,40.04,40.11,98022,35.8510447979207,35.9124274800809,35.6197477347083,35.6820200209578,110186.094220303,0.0,1.0
2016-09-02,40.84,40.84,40.55,40.73,176971,36.331431006131,36.331431006131,36.0734458202403,36.2335745563104,198932.313972999,0.0,1.0
2016-09-06,41.76,41.8071,41.14,41.18,57291,37.1498667682672,37.1917671208722,36.5983122329145,36.6338963964857,64400.5582825834,0.0,1.0
2016-09-07,41.5421,41.7254,41.44,41.7254,65117,36.9560220372134,37.1190864667781,36.8651934596981,37.1190864667781,73197.7300743046,0.0,1.0
2016-09-08,41.24,41.5766,41.2028,41.54,19135,36.6872726418424,36.9867133782935,36.6541793697212,36.9541538686259,21509.5683918457,0.0,1.0
2016-09-09,40.82,41.102,40.8152,41.1,16189,36.3136389243454,36.564507277522,36.3093688247169,36.5627280693434,18197.9828949878,0.0,1.0
2016-09-12,40.77,40.8699,40.52,40.6702,14823,36.2691587198815,36.3580301684004,36.0467576975619,36.1803762317715,16662.468370647,0.0,1.0
2016-09-13,40.43,40.74,40.4,40.74,12019,35.9666933295269,36.2424705972032,35.9400052068485,36.2424705972032,13510.5044422051,0.0,1.0
2016-09-14,40.63,40.74,40.5706,40.571,35932,36.1446141473825,36.2424705972032,36.0917716644794,36.0921275061151,40391.001382587,0.0,1.0
2016-09-15,40.46,40.62,40.276,40.46,54880,35.9933814522052,36.1357181064898,35.829694299778,35.9933814522052,61690.3639061664,0.0,1.0
2016-09-16,40.2405,40.26,40.11,40.16,16922,35.7981133546086,35.8154606343495,35.6820200209578,35.7265002254217,19021.9449347695,0.0,1.0
2016-09-19,40.47,40.58,40.44,40.56,14054,36.002277493098,36.1001339429186,35.9755893704196,36.0823418611331,15798.0388909851,0.0,1.0
2016-09-20,40.52,40.59,40.43,40.44,18202,36.0467576975619,36.1090299838114,35.9666933295269,35.9755893704196,20460.7872416188,0.0,1.0
2016-09-21,41.24,41.2808,40.8842,40.98,16952,36.6872726418424,36.7235684886849,36.3707515068771,36.45597557863,19055.6678013362,0.0,1.0
2016-09-22,41.4,41.62,41.4,41.47,32152,36.8296092961269,37.0253221957682,36.8296092961269,36.8918815823764,36141.9201951725,0.0,1.0
2016-09-23,41.3,41.47,41.26,41.36,19169,36.7406488871991,36.8918815823764,36.7050647236279,36.7940251325558,21547.7876406214,0.0,1.0
2016-09-26,41.19,41.42,41.13,41.42,24871,36.6427924373785,36.8474013779125,36.5894161920218,36.8474013779125,27957.3804794144,0.0,1.0
2016-09-27,40.82,40.98,40.73,40.98,23331,36.3136389243454,36.45597557863,36.2335745563104,36.45597557863,26226.2733289863,0.0,1.0
2016-09-28,40.73,40.75,40.56,40.66,18571,36.2335745563104,36.251366638096,36.0823418611331,36.1713022700609,20875.5785003902,0.0,1.0
2016-09-29,40.6359,40.78,40.55,40.6,47556,36.1498628115093,36.2780547607743,36.0734458202403,36.1179260247042,53457.4880816627,0.0,1.0
2016-09-30,40.61,41.03,40.49,41.03,64608,36.126822065597,36.5004557830939,36.0200695748836,36.5004557830939,72625.5654382215,0.0,1.0
2016-10-03,40.29,40.5023,40.23,40.41,67276,35.8421487570279,36.0310117051817,35.7887725116712,35.9489012477413,75624.6523715607,0.0,1.0
2016-10-04,38.79,39.62,38.72,39.62,370009,34.5077426231102,35.2461140172113,34.4454703368607,35.2461140172113,415925.471183614,0.0,1.0
2016-10-05,38.72,38.89,38.5,38.89,113357,34.4454703368607,34.5967030320381,34.2497574372195,34.5967030320381,127424.09951369,0.0,1.0
2016-10-06,38.2,38.29,38.01,38.26,80526,33.982876210436,34.062940578471,33.8138514334731,34.0362524557927,90518.918438556,0.0,1.0
2016-10-07,38.3,38.55,37.8366,38.53,53343,34.0718366193638,34.2942376416834,33.6595940843922,34.2764455598978,59962.629042395,0.0,1.0
2016-10-10,38.46,38.58,38.4,38.53,630232,34.2141732736483,34.3209257643618,34.1607970282916,34.2764455598978,708440.988070538,0.0,1.0
2016-10-11,38.2399,38.4138,38.21,38.37,217057,34.0183714135982,34.1730735647237,33.9917722513287,34.1341089056133,243992.808279533,0.0,1.0
2016-10-12,38.29,38.41,38.14,38.29,189601,34.062940578471,34.1696930691844,33.9294999650793,34.062940578471,213129.640797614,0.0,1.0
2016-10-13,38.35,38.47,38.29,38.35,140812,34.1163168238277,34.2230693145411,34.062940578471,34.1163168238277,158286.142900057,0.0,1.0
2016-10-14,38.14,38.372,38.14,38.15,110969,33.9294999650793,34.1358881137919,33.9294999650793,33.938396005972,124739.759334974,0.0,1.0
2016-10-17,38.23,38.3099,38.22,38.25,36848,34.0095643331143,34.0806436998477,34.0006682922215,34.0273564148999,41420.672908426,0.0,1.0
2016-10-18,38.52,38.56,38.33,38.45,55580,34.2675495190051,34.3031336825762,34.0985247420422,34.2052772327556,62477.2307927246,0.0,1.0
2016-10-19,38.73,38.83,38.6668,38.77,35415,34.4543663777535,34.5433267866814,34.3981433993111,34.4899505413247,39809.8439820861,0.0,1.0
2016-10-20,38.54,38.9,38.52,38.8,135888,34.2853416007906,34.6055990729309,34.2675495190051,34.516638664003,152751.096400896,0.0,1.0
2016-10-21,38.57,38.609,38.487,38.57,24813,34.312029723469,34.3467242829508,34.2381925840589,34.312029723469,27892.1829373853,0.0,1.0
2016-10-24,38.48,38.81,38.36,38.81,112629,34.2319653554339,34.5255347048958,34.1252128647205,34.5255347048958,126605.757951669,0.0,1.0
2016-10-25,38.82,38.8833,38.6001,38.65,35157,34.5344307457886,34.5907426846399,34.3388068065563,34.3831980506112,39519.8273296117,0.0,1.0
2016-10-26,38.56,38.8499,38.56,38.74,29263,34.3031336825762,34.561029908058,34.3031336825762,34.4632624186463,32894.4081447913,0.0,1.0
2016-10-27,38.68,38.7026,38.57,38.65,56997,34.4098861732896,34.4299912257073,34.312029723469,34.3831980506112,64070.074190229,0.0,1.0
2016-10-28,38.87,39.13,38.61,38.8,29746,34.5789109502525,34.8102080134649,34.3476138870401,34.516638664003,33437.3462965165,0.0,1.0
2016-10-31,39.01,39.02,38.81,38.85,126851,34.7034555227515,34.7123515636443,34.5255347048958,34.5611188684669,142592.644895428,0.0,1.0
2016-11-01,39.42,39.57,39.37,39.37,77501,35.0681931993556,35.2016338127474,35.0237129948917,35.0237129948917,87118.5293930723,0.0,1.0
2016-11-02,39.7,40.0583,39.7,39.8,227957,35.3172823443536,35.6360274895421,35.3172823443536,35.4062427532814,256245.449798797,0.0,1.0
2016-11-03,39.79,39.81,39.49,39.49,19774,35.3973467123887,35.4151387941742,35.1304654856051,35.1304654856051,22227.8654497182,0.0,1.0
2016-11-04,39.85,39.93,39.75,39.84,19185,35.4507229577454,35.5218912848876,35.3617625488175,35.4418269168526,21565.773169457,0.0,1.0
2016-11-07,39.21,39.35,39.04,39.35,66274,34.8813763406072,35.0059209131062,34.7301436454298,35.0059209131062,74498.3086282301,0.0,1.0
2016-11-08,39.11,39.5199,39.0486,39.21,43567,34.7924159316793,35.1570646478746,34.7377942405976,34.8813763406072,48973.470923833,0.0,1.0
2016-11-09,39.07,40.03,38.97,40.03,517939,34.7568317681082,35.6108516938155,34.6678713591803,35.6108516938155,582212.926224416,0.0,1.0
2016-11-10,38.67,39.2,38.56,39.2,139219,34.4009901323968,34.8724802997144,34.3031336825762,34.8724802997144,156495.458685361,0.0,1.0
2016-11-11,37.45,38.56,37.17,38.56,152082,33.3156731434771,34.3031336825762,33.0665839984792,34.3031336825762,170954.699773645,0.0,1.0
2016-11-14,36.95,37.22,36.75,37.07,89474,32.8708710988379,33.1110642029431,32.6929502809822,32.9776235895513,100577.325439875,0.0,1.0
2016-11-15,37.31,37.32,37.05,37.05,91912,33.1911285709782,33.2000246118709,32.9598315077658,32.9598315077658,103317.870396202,0.0,1.0
2016-11-16,37.18,37.41,37.15,37.41,31999,33.075480039372,33.280088979906,33.0487919166936,33.280088979906,35969.9335756818,0.0,1.0
2016-11-17,36.89,37.32,36.73,37.25,85566,32.8174948534812,33.2000246118709,32.6751581991967,33.1377523256215,96184.3600217755,0.0,1.0
2016-11-18,36.61,36.8099,36.44,36.69,23375,32.5684057084833,32.74623756593,32.4171730133059,32.6395740356255,26275.7335332842,0.0,1.0
2016-11-21,36.72,36.86,36.65,36.76,72804,32.6662621583039,32.7908067308029,32.6039898720544,32.701846321875,81838.6525842664,0.0,1.0
2016-11-22,36.74,36.8346,36.63,36.8,20381,32.6840542400895,32.7682107869352,32.5861977902688,32.7374304854462,22910.1914499194,0.0,1.0
2016-11-23,36.04,36.22,35.946,36.22,56285,32.0613313775946,32.2214601136647,31.9777085932024,32.2214601136647,63269.7181570439,0.0,1.0
2016-11-25,35.92,36.144,35.87,36.13,48745,31.9545788868811,32.1538502028795,31.9100986824172,32.1413957456296,54794.0376932596,0.0,1.0
2016-11-28,36.29,36.31,35.95,36.12,24749,32.2837323999142,32.3015244816997,31.9812670095595,32.1324997047368,27820.2408220428,0.0,1.0
2016-11-29,36.15,36.2,36.04,36.05,36313,32.1591878274152,32.2036680318791,32.0613313775946,32.0702274184873,40819.2817879851,0.0,1.0
2016-11-30,35.75,35.97,35.65,35.97,71813,31.8033461917038,31.9990590913451,31.714385782776,31.9990590913451,80724.6738920104,0.0,1.0
2016-12-01,35.67,35.7889,35.31,35.54,126548,31.7321778645615,31.8379517907767,31.4119203924213,31.6165293329553,142252.043943104,0.0,1.0
2016-12-02,35.88,35.9499,35.77,35.8,239701,31.91899472331,31.9811780491506,31.8211382734894,31.8478263961677,269446.82796414,0.0,1.0
2016-12-05,35.74,35.92,35.35,35.57,67125,31.794450150811,31.9545788868811,31.4475045559924,31.6432174556337,75454.9139431747,0.0,1.0
2016-12-06,35.68,35.89,35.66,35.74,16909,31.7410739054543,31.9278907642028,31.7232818236687,31.794450150811,19007.3316925905,0.0,1.0
2016-12-07,35.98,36.1662,35.98,36.08,23057,32.0079551322378,32.1735994136615,32.0079551322378,32.0969155411657,25918.2711476764,0.0,1.0
2016-12-08,35.87,35.96,35.86,35.96,18543,31.9100986824172,31.9901630504523,31.9012026415244,31.9901630504523,20844.1038249279,0.0,1.0
2016-12-09,35.53,35.78,35.4452,35.76,32064,31.6076332920626,31.8300343143822,31.5321948652917,31.8122422325966,36042.9997865765,0.0,1.0
2016-12-12,35.7,35.8197,35.59,35.66,23018,31.7588659872399,31.8653515967265,31.6610095374193,31.7232818236687,25874.4314211395,0.0,1.0
2016-12-13,35.52,35.73,35.4101,35.73,34020,31.5987372511698,31.7855541099182,31.5009697617581,31.7855541099182,38241.7306867307,0.0,1.0
2016-12-14,35.08,35.79,35.01,35.73,77742,31.2073114518873,31.8389303552749,31.1450391656378,31.7855541099182,87389.4364211586,0.0,1.0
2016-12-15,34.35,34.54,34.266,34.51,25415,30.557900466714,30.7269252436769,30.4831737232146,30.7002371209986,28568.8884598254,0.0,1.0
2016-12-16,34.6,34.8,34.41,34.52,60309,30.7803014890336,30.9582223068893,30.6112767120707,30.7091331618913,67793.0786592018,0.0,1.0
2016-12-19,34.65,34.7432,34.59,34.69,34521,30.8247816934975,30.9076927946183,30.7714054481408,30.8603658570687,38804.902558396,0.0,1.0
2016-12-20,34.5,34.54,34.22,34.27,56733,30.6913410801058,30.7269252436769,30.4422519351078,30.4867321395717,63773.3129644413,0.0,1.0
2016-12-21,34.44,34.65,34.39,34.62,135702,30.6379648347491,30.8247816934975,30.5934846302851,30.7980935708192,152542.014628181,0.0,1.0
2016-12-22,34.29,34.51,34.29,34.36,189686,30.5045242213573,30.7002371209986,30.5045242213573,30.5667965076068,213225.188919553,0.0,1.0
2016-12-23,34.33,34.4665,34.33,34.35,20421,30.5401083849284,30.6615393431149,30.5401083849284,30.557900466714,22955.1552720085,0.0,1.0
2016-12-27,34.59,34.6399,34.51,34.56,56849,30.7714054481408,30.8157966921958,30.7002371209986,30.7447173254625,63903.7080484996,0.0,1.0
2016-12-28,34.71,34.741,34.52,34.52,59764,30.8781579388542,30.9057356656219,30.7091331618913,30.7091331618913,67180.4465832386,0.0,1.0
2016-12-29,35.17,35.2,34.79,34.79,28691,31.2873758199223,31.3140639426007,30.9493262659965,30.9493262659965,32251.425488918,0.0,1.0
2016-12-30,34.85,35.25,34.85,35.17,104033,31.0027025113532,31.3585441470646,31.0027025113532,31.2873758199223,116943.032584734,0.0,1.0
2017-01-03,35.28,35.49,34.87,34.92,94623,31.3852322697429,31.5720491284914,31.0204945931388,31.0649747976027,106365.293438287,0.0,1.0
2017-01-04,35.43,35.53,35.33,35.5,23182,31.5186728831347,31.6076332920626,31.4297124742069,31.5809451693842,26058.7830917046,0.0,1.0
2017-01-05,35.92,36.0055,35.8,35.8308,98326,31.9545788868811,32.0306400365144,31.8478263961677,31.8752262021175,110527.81926818,0.0,1.0
2017-01-06,35.68,35.79,35.6,35.73,14777,31.7410739054543,31.8389303552749,31.669905578312,31.7855541099182,16610.7599752446,0.0,1.0
2017-01-09,35.93,36.0118,35.78,35.81,93787,31.9634749277739,32.0362445422769,31.8300343143822,31.8567224370605,105425.549556626,0.0,1.0
2017-01-10,36.16,36.21,36.0271,36.12,10799,32.168083868308,32.2125640727719,32.0498554848429,32.1324997047368,12139.1078684893,0.0,1.0
2017-01-11,36.22,36.3987,35.8236,35.99,13660,32.2214601136647,32.3804323644187,31.8688210526747,32.0168511731306,15355.145243408,0.0,1.0
2017-01-12,36.34,36.66,36.33,36.51,11200,32.3282126043781,32.6128859129472,32.3193165634853,32.4794452995554,12589.8701849319,0.0,1.0
2017-01-13,36.41,36.45,36.12,36.18,30051,32.3904848906276,32.4260690541987,32.1324997047368,32.1858759500935,33780.1954399454,0.0,1.0
2017-01-17,36.98,37.02,36.87,36.94,22290,32.8975592215163,32.9331433850874,32.7997027716956,32.8619750579451,25056.089859119,0.0,1.0
2017-01-18,36.68,37.0271,36.61,36.98,15634,32.6306779947327,32.9394595741213,32.5684057084833,32.8975592215163,17574.1098635023,0.0,1.0
2017-01-19,36.62,36.6738,36.3232,36.36,46869,32.577301749376,32.6251624493792,32.3132672556782,32.3460046861637,52685.2344372835,0.0,1.0
2017-01-20,36.74,36.9,36.52,36.58,119909,32.6840542400895,32.826390894374,32.4883413404482,32.5417175858049,134789.173571875,0.0,1.0
2017-01-23,36.98,37.03,36.96,37.0047,6451,32.8975592215163,32.9420394259802,32.8797671397307,32.9195324425215,7251.54040741034,0.0,1.0
2017-01-24,36.8,37.0971,36.69,36.93,16833,32.7374304854462,33.0017318603708,32.6395740356255,32.8530790170524,18921.9004306213,0.0,1.0
2017-01-25,36.52,36.549,36.29,36.42,23138,32.4883413404482,32.5141398590373,32.2837323999142,32.3993809315204,26009.3228874067,0.0,1.0
2017-01-26,36.15,36.1981,36.0449,36.16,14608,32.1591878274152,32.2019777841095,32.065690437632,32.168083868308,16420.7878269183,0.0,1.0
2017-01-27,36.34,36.37,36.02,36.02,26320,32.3282126043781,32.3549007270564,32.043539295809,32.043539295809,29586.19493459,0.0,1.0
2017-01-30,36.47,36.59,36.39,36.39,7560,32.4438611359843,32.5506136266977,32.372692808842,32.372692808842,8498.16237482904,0.0,1.0
2017-01-31,37.04,37.06,36.94,36.94,21029,32.950935466873,32.9687275486586,32.8619750579451,32.8619750579451,23638.6053677619,0.0,1.0
2017-02-01,36.96,37.0264,36.6886,36.76,123612,32.8797671397307,32.9388368512588,32.6383285899005,32.701846321875,138951.699401768,0.0,1.0
2017-02-02,37.1,37.36,37.06,37.31,454133,33.0043117122297,33.2356087754421,32.9687275486586,33.1911285709782,510488.885419079,0.0,1.0
2017-02-03,37.17,37.24,37.01,37.06,51381,33.0665839984792,33.1288562847287,32.9242473441946,32.9687275486586,57757.1535689274,0.0,1.0
2017-02-06,37.7,37.7,37.41,37.51,49907,33.5380741657968,33.5380741657968,33.280088979906,33.3690493888338,56100.2367249461,0.0,1.0
2017-02-07,37.62,37.7,37.55,37.58,18978,33.4669058386545,33.5380741657968,33.404633552405,33.4313216750833,21333.0853901462,0.0,1.0
2017-02-08,37.8,37.93,37.7198,37.82,16352,33.6270345747246,33.7426831063308,33.5556883267645,33.6448266565102,18381.2104700006,0.0,1.0
2017-02-09,37.52,37.8973,37.51,37.84,10310,33.3779454297266,33.7135930526114,33.3690493888338,33.6626187382957,11589.4251434507,0.0,1.0
2017-02-10,37.75,37.78,37.37,37.39,43571,33.5825543702607,33.609242492939,33.2445048163349,33.2622968981204,48977.9673060418,0.0,1.0
2017-02-13,37.46,37.5299,37.3075,37.52,11144,33.3245691843699,33.3867525102105,33.188904560755,33.3779454297266,12526.9208340073,0.0,1.0
2017-02-14,37.6,37.71,37.41,37.71,15704,33.4491137568689,33.5469702066895,33.280088979906,33.5469702066895,17652.7965521581,0.0,1.0
2017-02-15,37.74,37.74,37.39,37.39,20046,33.5736583293679,33.5736583293679,33.2622968981204,33.2622968981204,22533.6194399237,0.0,1.0
2017-02-16,37.95,38.0,37.85,37.86,7313,33.7604751881164,33.8049553925803,33.6715147791885,33.6804108200813,8220.5107734292,0.0,1.0
2017-02-17,37.82,37.96,37.79,37.94,11157,33.6448266565102,33.7693712290091,33.6181385338318,33.7515791472236,12541.5340761862,0.0,1.0
2017-02-21,37.82,37.881,37.5,37.6,36724,33.6448266565102,33.6990925059561,33.3601533479411,33.4491137568689,41281.2850599499,0.0,1.0
2017-02-22,37.84,37.87,37.67,37.87,15061,33.6626187382957,33.6893068609741,33.5113860431184,33.6893068609741,16930.0031120768,0.0,1.0
2017-02-23,38.16,38.2299,38.11,38.11,11328,33.9472920468648,34.0094753727054,33.9028118424009,33.9028118424009,12733.7544156169,0.0,1.0
2017-02-24,38.4737,38.4899,38.4,38.42,7673,34.2263608496715,34.2407724359178,34.1607970282916,34.1785891100772,8625.18517223058,0.0,1.0
2017-02-27,38.26,38.669,38.23,38.43,49321,34.0362524557927,34.4001005283075,34.0095643331143,34.18748515097,55441.5167313417,0.0,1.0
2017-02-28,38.31,38.5,38.2001,38.43,38361,34.0807326602566,34.2497574372195,33.9829651708449,34.18748515097,43121.429478944,0.0,1.0
2017-03-01,38.3,38.31,38.01,38.01,35789,34.0718366193638,34.0807326602566,33.8138514334731,33.8138514334731,40230.2557186186,0.0,1.0
2017-03-02,37.65,38.08,37.56,37.88,108739,33.4935939613328,33.8761237197225,33.4135295932978,33.6982029018669,122233.02625351,0.0,1.0
2017-03-03,37.72,37.75,37.32,37.47,9944,33.5558662475823,33.5825543702607,33.2000246118709,33.3334652252627,11178.006171336,0.0,1.0
2017-03-06,37.4001,37.65,37.37,37.65,33149,33.2712818994221,33.4935939613328,33.2445048163349,33.4935939613328,37262.6434607419,0.0,1.0
2017-03-07,37.051,37.14,37.022,37.14,12929,32.960721111855,33.0398958758008,32.934922593266,33.0398958758008,14533.4313947308,0.0,1.0
2017-03-08,36.75,36.83,36.7428,36.8,14859,32.6929502809822,32.7641186081245,32.6865451315394,32.7374304854462,16702.9358105271,0.0,1.0
2017-03-09,36.5,36.7015,36.46,36.65,15980,32.4705492586626,32.6498044826522,32.4349650950915,32.6039898720544,17963.0469245725,0.0,1.0
2017-03-10,36.58,36.5877,36.3993,36.52,10187,32.5417175858049,32.5485675372923,32.3809661268723,32.4883413404482,11451.1613905269,0.0,1.0
2017-03-13,36.5,36.56,36.481,36.51,3192,32.4705492586626,32.5239255040193,32.4536467809663,32.4794452995554,3588.1130027056,0.0,1.0
2017-03-14,36.33,36.65,36.33,36.48,47389,32.3193165634853,32.6039898720544,32.3193165634853,32.4527571768771,53269.764124441,0.0,1.0
2017-03-15,37.06,37.07,36.3703,36.39,3945,32.9687275486586,32.9776235895513,32.3551676082832,32.372692808842,4434.55695353182,0.0,1.0
2017-03-16,37.19,37.45,37.17,37.45,8849,33.0843760802647,33.3156731434771,33.0665839984792,33.3156731434771,9947.12154164846,0.0,1.0
2017-03-17,37.32,37.33,37.26,37.33,2915,33.2000246118709,33.2089206527637,33.1466483665142,33.2089206527637,3276.73853473898,0.0,1.0
2017-03-20,37.48,37.48,37.3607,37.37,4553,33.3423612661555,33.3423612661555,33.2362314983046,33.2445048163349,5118.00704928527,0.0,1.0
2017-03-21,37.749,37.8099,37.6682,37.6682,2128,33.5816647661714,33.6358416552084,33.5097847557577,33.5097847557577,2392.07533513706,0.0,1.0
2017-03-22,37.849,37.9296,37.82,37.82,2140,33.6706251750992,33.7423272646951,33.6448266565102,33.6448266565102,2405.56448176378,0.0,1.0
2017-03-23,37.79,37.85,37.7001,37.85,2189,33.6181385338318,33.6715147791885,33.5381631262057,33.6715147791885,2460.64516382286,0.0,1.0
2017-03-24,37.94,38.0177,37.77,37.77,6297,33.7515791472236,33.8207013849605,33.6003464520462,33.6003464520462,7078.42969236752,0.0,1.0
2017-03-27,38.23,38.26,38.17,38.18,2751,34.0095643331143,34.0362524557927,33.9561880877576,33.9650841286504,3092.3868641739,0.0,1.0
2017-03-28,38.12,38.32,38.09,38.25,7473,33.9117078832937,34.0896287011494,33.8850197606153,34.0273564148999,8400.36606178537,0.0,1.0
2017-03-29,38.22,38.25,38.16,38.16,5765,34.0006682922215,34.0273564148999,33.9472920468648,33.9472920468648,6480.41085858327,0.0,1.0
2017-03-30,37.98,38.17,37.95,38.01,15996,33.7871633107947,33.9561880877576,33.7604751881164,33.8138514334731,17981.0324534081,0.0,1.0
2017-03-31,38.06,38.14,38.01,38.01,2694,33.858331637937,33.9294999650793,33.8138514334731,33.8138514334731,3028.31341769702,0.0,1.0
2017-04-03,38.21,38.24,38.07,38.07,22759,33.9917722513287,34.0184603740071,33.8672276788298,33.8672276788298,25583.290673113,0.0,1.0
2017-04-04,38.3495,38.81,38.22,38.22,129370,34.1158720217831,34.5255347048958,34.0006682922215,34.0006682922215,145424.241591486,0.0,1.0
2017-04-05,38.3,38.3,37.95,38.09,5492,34.0718366193638,34.0718366193638,33.7604751881164,33.8850197606153,6173.53277282555,0.0,1.0
2017-04-06,38.21,38.2496,38.1902,38.2496,1150,33.9917722513287,34.0270005732642,33.974158090361,34.0270005732642,1292.70988505998,0.0,1.0
2017-04-07,38.13,38.58,38.0701,38.5685,11432,33.9206039241865,34.3209257643618,33.8673166392387,34.3106953173351,12850.6603530484,0.0,1.0
2017-04-10,38.1,38.1195,37.98,37.98,2485,33.8939158015081,33.911263081249,33.7871633107947,33.7871633107947,2793.37744728177,0.0,1.0
2017-04-11,38.74,38.74,38.37,38.37,2873,34.4632624186463,34.4632624186463,34.1341089056133,34.1341089056133,3229.52652154548,0.0,1.0
2017-04-12,39.01,39.02,38.77,38.8,8542,34.7034555227515,34.7123515636443,34.4899505413247,34.516638664003,9602.02420711504,0.0,1.0
2017-04-13,39.19,39.23,39.01,39.15,3282,34.8635842588216,34.8991684223927,34.7034555227515,34.8280000952505,3689.28160240594,0.0,1.0
2017-04-17,39.06,39.25,38.9847,39.14,14887,34.7479357272154,34.9169605041783,34.6809485392927,34.8191040543577,16734.4104859894,0.0,1.0
2017-04-18,39.16,39.18,38.89,39.05,9024,34.8368961361432,34.8546882179288,34.5967030320381,34.7390396863226,10143.838263288,0.0,1.0
2017-04-19,38.78,38.95,38.69,38.95,29458,34.4988465822174,34.6500792773948,34.4187822141824,34.6500792773948,33113.6067774755,0.0,1.0
2017-04-20,38.77,38.88,38.6859,38.82,12884,34.4899505413247,34.5878069911453,34.4151348374163,34.5344307457886,14482.8470948806,0.0,1.0
2017-04-21,38.86,38.9,38.78,38.82,2191,34.5700149093597,34.6055990729309,34.4988465822174,34.5344307457886,2462.89335492731,0.0,1.0
2017-04-24,38.5964,38.62,38.37,38.37,8454,34.3355152714259,34.3565099279329,34.1341089056133,34.1341089056133,9503.10379851916,0.0,1.0
2017-04-25,38.18,38.3499,38.11,38.25,16811,33.9650841286504,34.1162278634188,33.9028118424009,34.0273564148999,18897.1703284724,0.0,1.0
2017-04-26,38.27,38.29,38.05,38.11,24351,34.0451484966854,34.062940578471,33.8494355970442,33.9028118424009,27372.8507922569,0.0,1.0
2017-04-27,38.06,38.14,38.0,38.12,8813,33.858331637937,33.9294999650793,33.8049553925803,33.9117078832937,9906.6541017683,0.0,1.0
2017-04-28,38.11,38.12,38.07,38.07,2305,33.9028118424009,33.9117078832937,33.8672276788298,33.8672276788298,2591.04024788108,0.0,1.0
2017-05-01,37.66,38.1032,37.59,37.93,127112,33.5024900022256,33.8967625345938,33.4402177159761,33.7426831063308,142886.03383456,0.0,1.0
2017-05-02,37.69,37.69,37.57,37.58,291217,33.529178124904,33.529178124904,33.4224256341906,33.4313216750833,327355.734432617,0.0,1.0
2017-05-03,37.08,37.51,37.08,37.51,14343,32.9865196304441,33.3690493888338,32.9865196304441,33.3690493888338,16122.9025055785,0.0,1.0
2017-05-04,36.71,36.84,36.67,36.69,9742,32.6573661174111,32.7730146490173,32.62178195384,32.6395740356255,10950.9388697863,0.0,1.0
2017-05-05,36.78,36.802,36.655,36.71,6712,32.7196384036606,32.7392096936247,32.6084378925008,32.6573661174111,7544.92934654134,0.0,1.0
2017-05-08,36.67,36.78,36.67,36.78,25735,32.62178195384,32.7196384036606,32.62178195384,32.7196384036606,28928.5990365377,0.0,1.0
2017-05-09,36.45,36.53,36.31,36.53,7595,32.4260690541987,32.497237381341,32.3015244816997,32.497237381341,8537.50571915696,0.0,1.0
2017-05-10,36.466,36.58,36.4401,36.57,60756,32.4403027196272,32.5417175858049,32.4172619737149,32.5328215449121,68295.5493710467,0.0,1.0
2017-05-11,36.63,36.67,36.56,36.56,12855,32.5861977902688,32.62178195384,32.5239255040193,32.5239255040193,14450.2483238661,0.0,1.0
2017-05-12,36.7642,36.83,36.74,36.8,4863,32.70558265905,32.7641186081245,32.6840542400895,32.7374304854462,5466.47667047535,0.0,1.0
2017-05-15,36.9,37.0388,36.875,37.0156,3803,32.826390894374,32.9498679419658,32.804150792142,32.9292291270946,4274.93538511572,0.0,1.0
2017-05-16,37.18,37.2,37.01,37.01,217740,33.075480039372,33.0932721211575,32.9242473441946,32.9242473441946,244760.565541703,0.0,1.0
2017-05-17,37.72,37.82,37.65,37.65,7023,33.5558662475823,33.6448266565102,33.4935939613328,33.4935939613328,7894.52306328365,0.0,1.0
2017-05-18,37.62,37.65,37.4536,37.65,1819,33.4669058386545,33.4935939613328,33.3188757181985,33.4935939613328,2044.72980949921,0.0,1.0
2017-05-19,37.59,37.64,37.53,37.59,2653,33.4402177159761,33.48469792044,33.3868414706194,33.4402177159761,2982.22550005575,0.0,1.0
2017-05-22,37.9,37.9447,37.736,37.736,44902,33.7159949836524,33.7557602864432,33.5700999130108,33.5700999130108,50474.1384860548,0.0,1.0
2017-05-23,37.62,38.0599,37.62,38.04,27420,33.4669058386545,33.8582426775281,33.4669058386545,33.8405395561514,30822.7000420387,0.0,1.0
2017-05-24,37.74,37.75,37.59,37.59,4809,33.5736583293679,33.5825543702607,33.4402177159761,33.4402177159761,5405.77551065514,0.0,1.0
2017-05-25,37.75,37.8022,37.74,37.77,4203,33.5825543702607,33.628991703721,33.5736583293679,33.6003464520462,4724.57360600614,0.0,1.0
2017-05-26,38.1497,38.1497,38.04,38.05,4500,33.9381291247453,33.9381291247453,33.8405395561514,33.8494355970442,5058.42998501728,0.0,1.0
2017-05-30,38.0202,38.07,37.982,37.99,4097,33.8229253951837,33.8672276788298,33.7889425189733,33.7960593516875,4605.41947747019,0.0,1.0
2017-05-31,38.157,38.21,38.0227,38.0227,3893,33.944623234597,33.9917722513287,33.8251494054069,33.8251494054069,4376.10398481607,0.0,1.0
2017-06-01,38.1071,38.1328,37.89,37.9,60491,33.900231990542,33.9230948156365,33.7070989427597,33.7159949836524,67997.6640497069,0.0,1.0
2017-06-02,38.45,38.49,38.2532,38.33,251359,34.2052772327556,34.2408613963267,34.0302031479856,34.0985247420422,282551.533911991,0.0,1.0
2017-06-05,38.51,38.57,38.46,38.52,37518,34.2586534781123,34.312029723469,34.2141732736483,34.2675495190051,42173.8169284175,0.0,1.0
2017-06-06,38.89,38.95,38.8,38.87,16056,34.5967030320381,34.6500792773948,34.516638664003,34.5789109502525,18048.4781865417,0.0,1.0
2017-06-07,38.7,38.87,38.6199,38.81,12981,34.4276782550752,34.5789109502525,34.356420967524,34.5255347048958,14591.8843634465,0.0,1.0
2017-06-08,38.38,38.45,38.2,38.35,28150,34.1430049465061,34.2052772327556,33.982876210436,34.1163168238277,31643.2897951637,0.0,1.0
2017-06-09,38.06,38.115,38.0,38.0,9979,33.858331637937,33.9072598628473,33.8049553925803,33.8049553925803,11217.3495156639,0.0,1.0
2017-06-12,37.88,37.98,37.87,37.96,104847,33.6982029018669,33.7871633107947,33.6893068609741,33.7693712290091,117858.046364246,0.0,1.0
2017-06-13,37.87,37.93,37.67,37.67,14893,33.6893068609741,33.7426831063308,33.5113860431184,33.5113860431184,16741.1550593028,0.0,1.0
2017-06-14,37.68,38.45,37.65,38.26,26850,33.5202820840112,34.2052772327556,33.4935939613328,34.0362524557927,30181.9655772698,0.0,1.0
2017-06-15,37.51,37.55,37.416,37.44,5437,33.3690493888338,33.404633552405,33.2854266044417,33.3067771025844,6111.70751745312,0.0,1.0
2017-06-16,37.45,37.51,37.43,37.51,23351,33.3156731434771,33.3690493888338,33.2978810616916,33.3690493888338,26248.7552400309,0.0,1.0
2017-06-19,37.14,37.33,37.12,37.24,16818,33.0398958758008,33.2089206527637,33.0221037940153,33.1288562847287,18905.038997338,0.0,1.0
2017-06-20,37.1,37.15,37.04,37.12,10535,33.0043117122297,33.0487919166936,32.950935466873,33.0221037940153,11842.3466427016,0.0,1.0
2017-06-21,37.14,37.1714,37.03,37.03,6279,33.0398958758008,33.0678294442042,32.9420394259802,32.9420394259802,7058.19597242746,0.0,1.0
2017-06-22,37.33,37.36,37.2401,37.295,23340,33.2089206527637,33.2356087754421,33.1289452451376,33.177784509639,26236.3901889564,0.0,1.0
2017-06-23,37.49,37.54,37.45,37.54,11359,33.3512573070483,33.3957375115122,33.3156731434771,33.3957375115122,12768.6013777359,0.0,1.0
2017-06-26,37.12,37.22,37.12,37.14,24315,33.0221037940153,33.1110642029431,33.0221037940153,33.0398958758008,27332.3833523767,0.0,1.0
2017-06-27,37.31,37.38,37.22,37.32,4480,33.1911285709782,33.2534008572277,33.1110642029431,33.2000246118709,5035.94807397276,0.0,1.0
2017-06-28,37.42,37.42,37.3,37.4,135934,33.2889850207988,33.2889850207988,33.1822325300854,33.2711929390132,152802.804796298,0.0,1.0
2017-06-29,37.19,37.26,37.04,37.04,11502,33.0843760802647,33.1466483665142,32.950935466873,32.950935466873,12929.3470417042,0.0,1.0
2017-06-30,37.09,37.14,37.09,37.1,4928,32.9954156713369,33.0398958758008,32.9954156713369,33.0043117122297,5539.54288137005,0.0,1.0
2017-07-03,36.33,36.62,36.33,36.5,50054,32.3193165634853,32.577301749376,32.3193165634853,32.4705492586626,56265.4787711234,0.0,1.0
2017-07-05,36.41,36.4522,36.178,36.2,76581,32.3904848906276,32.4280261831951,32.184096741915,32.2036680318791,86084.3614850242,0.0,1.0
2017-07-06,36.39,36.4556,36.31,36.42,141952,32.372692808842,32.4310508370987,32.3015244816997,32.3993809315204,159567.611829594,0.0,1.0
2017-07-07,35.86,36.12,35.7401,36.12,13809,31.9012026415244,32.1324997047368,31.79453911122,32.1324997047368,15522.6354806897,0.0,1.0
2017-07-10,35.99,36.002,35.71,35.71,10934,32.0168511731306,32.027526422202,31.7677620281327,31.7677620281327,12290.8607680398,0.0,1.0
2017-07-11,36.1,36.1252,35.82,35.93,6051,32.1147076229513,32.1371256460011,31.8656184779533,31.9634749277739,6801.90218651991,0.0,1.0
2017-07-12,36.26,36.32,36.215,36.29,12622,32.2570442772358,32.3104205225925,32.2170120932183,32.2837323999142,14188.3340601974,0.0,1.0
2017-07-13,36.1,36.21,36.07,36.21,6623,32.1147076229513,32.2125640727719,32.0880195002729,32.2125640727719,7444.88484239322,0.0,1.0
2017-07-14,36.45,36.54,36.415,36.46,5890,32.4260690541987,32.5061334222338,32.394932911074,32.4349650950915,6620.92280261152,0.0,1.0
2017-07-17,36.63,36.73,36.63,36.7,3120,32.5861977902688,32.6751581991967,32.5861977902688,32.6484700765183,3507.17812294532,0.0,1.0
2017-07-18,36.9387,36.9387,36.86,36.86,1471,32.8608185726291,32.8608185726291,32.7908067308029,32.7908067308029,1653.54455732454,0.0,1.0
2017-07-19,36.8944,36.94,36.84,36.94,2509,32.821409111474,32.8619750579451,32.7730146490173,32.8619750579451,2820.3557405352,0.0,1.0
2017-07-20,36.9698,37.09,36.79,36.81,8065,32.8884852598056,32.9954156713369,32.7285344445534,32.7463265263389,9065.83062870322,0.0,1.0
2017-07-21,37.285,37.32,37.2,37.21,7976,33.1688884687462,33.2000246118709,33.0932721211575,33.1021681620503,8965.78612455509,0.0,1.0
2017-07-24,37.2992,37.41,37.251,37.41,5249,33.181520846814,33.280088979906,33.1386419297107,33.280088979906,5900.3775536346,0.0,1.0
2017-07-25,37.18,37.24,37.1601,37.24,6058,33.075480039372,33.1288562847287,33.0577769179953,33.1288562847287,6809.77085538549,0.0,1.0
2017-07-26,37.52,37.52,37.11,37.13,18188,33.3779454297266,33.3779454297266,33.0132077531225,33.030999834908,20445.0499038877,0.0,1.0
2017-07-27,37.45,37.62,37.3501,37.62,7854,33.3156731434771,33.4669058386545,33.2268016949582,33.4669058386545,8828.64646718352,0.0,1.0
2017-07-28,37.76,37.77,37.57,37.57,21842,33.5914504111535,33.6003464520462,33.4224256341906,33.4224256341906,24552.4950517217,0.0,1.0
2017-07-31,37.82,37.82,37.715,37.782,4526,33.6448266565102,33.6448266565102,33.5514182271359,33.6110217011176,5087.65646937516,0.0,1.0
2017-08-01,37.8103,37.87,37.75,37.75,18874,33.6361974968442,33.6893068609741,33.5825543702607,33.5825543702607,21216.1794527147,0.0,1.0
2017-08-02,37.6,37.82,37.6,37.62,409892,33.4491137568689,33.6448266565102,33.4491137568689,33.4669058386545,460757.774093046,0.0,1.0
2017-08-03,37.706,37.706,37.68,37.687,1916,33.5434117903324,33.5434117903324,33.5202820840112,33.5265093126361,2153.76707806514,0.0,1.0
2017-08-04,37.2832,37.47,37.25,37.47,4377,33.1672871813855,33.3334652252627,33.1377523256215,33.3334652252627,4920.16623209348,0.0,1.0
2017-08-07,37.22,37.2801,37.16,37.16,6646,33.1110642029431,33.1645294087087,33.0576879575864,33.0576879575864,7470.73904009443,0.0,1.0
2017-08-08,37.41,37.4368,37.15,37.4368,4706,33.280088979906,33.3039303694987,33.0487919166936,33.3039303694987,5289.99366877586,0.0,1.0
2017-08-09,37.9999,38.04,37.801,37.849,4307,33.8048664321713,33.8405395561514,33.6279241788139,33.6706251750992,4841.47954343767,0.0,1.0
2017-08-10,38.33,38.36,38.2448,38.29,17335,34.0985247420422,34.1252128647205,34.0227304736356,34.062940578471,19486.1963978388,0.0,1.0
2017-08-11,38.4,38.4272,38.2164,38.28,11324,34.1607970282916,34.18499425952,33.9974657175001,34.0540445375782,12729.258033408,0.0,1.0
2017-08-14,38.2,38.303,38.1701,38.25,3385,33.982876210436,34.0745054316316,33.9562770481665,34.0273564148999,3805.06344428522,0.0,1.0
2017-08-15,37.8037,37.8496,37.74,37.74,5713,33.6303261098549,33.6711589375528,33.5736583293679,33.5736583293679,6421.95788986751,0.0,1.0
2017-08-16,38.19,38.2557,37.69,37.72,11568,33.9739801695432,34.0324271582088,33.529178124904,33.5558662475823,13003.5373481511,0.0,1.0
2017-08-17,38.37,38.37,38.17,38.31,24354,34.1341089056133,34.1341089056133,33.9561880877576,34.0807326602566,27376.2230789136,0.0,1.0
2017-08-18,38.3,38.57,38.24,38.57,25824,34.0718366193638,34.312029723469,34.0184603740071,34.312029723469,29028.6435406859,0.0,1.0
2017-08-21,38.3963,38.46,38.35,38.35,8604,34.1575054931613,34.2141732736483,34.1163168238277,34.1163168238277,9671.71813135306,0.0,1.0
2017-08-22,38.23,38.36,38.15,38.36,32312,34.0095643331143,34.1252128647205,33.938396005972,34.1252128647205,36321.7754835286,0.0,1.0
2017-08-23,38.41,38.41,38.29,38.35,5318,34.1696930691844,34.1696930691844,34.062940578471,34.1163168238277,5977.94014673822,0.0,1.0
2017-08-24,38.26,38.2886,38.21,38.21,5836,34.0362524557927,34.061695132746,33.9917722513287,33.9917722513287,6560.22164279131,0.0,1.0
2017-08-25,38.371,38.63,37.97,38.43,67149,34.1349985097026,34.3654059688257,33.7782672699019,34.18748515097,75481.8922364279,0.0,1.0
2017-08-28,39.07,39.07,38.6,38.63,46129,34.7568317681082,34.7568317681082,34.3387178461473,34.3654059688257,51853.4037286361,0.0,1.0
2017-08-29,38.9564,39.47,38.9,39.39,26401,34.6557727435662,35.1126734038196,34.6055990729309,35.0415050766773,29677.2466743203,0.0,1.0
2017-08-30,38.99,39.0092,38.945,38.9704,5281,34.6856634409659,34.7027438394801,34.6456312569484,34.6682272008161,5936.34861130585,0.0,1.0
2017-08-31,39.39,39.41,38.98,38.98,6084,35.0415050766773,35.0592971584629,34.6767674000731,34.6767674000731,6838.99733974337,0.0,1.0
2017-09-01,39.53,39.53,39.26,39.46,76380,35.1660496491763,35.1660496491763,34.9258565450711,35.1037773629268,85858.4182790267,0.0,1.0
2017-09-05,39.97,40.05,39.76,39.76,109991,35.5574754484588,35.628643775601,35.3706585897103,35.3706585897103,123640.393884897,0.0,1.0
2017-09-06,39.79,39.9864,39.71,39.97,88672,35.3973467123887,35.5720649555229,35.3261783852464,35.5574754484588,99675.8008069895,0.0,1.0
2017-09-07,40.24,40.26,39.99,40.05,51023,35.797668552564,35.8154606343495,35.5752675302443,35.628643775601,57354.7273612304,0.0,1.0
2017-09-08,40.17,40.26,40.03,40.26,50573,35.7353962663145,35.8154606343495,35.6108516938155,35.8154606343495,56848.8843627287,0.0,1.0
2017-09-11,39.57,39.82,39.56,39.79,12187,35.2016338127474,35.424034835067,35.1927377718546,35.3973467123887,13699.352494979,0.0,1.0
2017-09-12,39.74,39.75,39.55,39.57,10332,35.3528665079247,35.3617625488175,35.1838417309618,35.2016338127474,11614.1552455997,0.0,1.0
2017-09-13,39.4228,39.63,39.4164,39.63,10628,35.0706840908056,35.2550100581041,35.0649906246342,35.2550100581041,11946.8875290586,0.0,1.0
2017-09-14,39.575,39.66,39.487,39.5249,32760,35.2060818331938,35.2816981807825,35.1277966733373,35.161512668321,36825.3702909259,0.0,1.0
2017-09-15,39.44,39.5,39.36,39.5,2526,35.0859852811412,35.1393615264979,35.0148169539989,35.1393615264979,2839.46536492304,0.0,1.0
2017-09-18,38.8256,39.09,38.7536,39.09,7502,34.5394125286885,34.7746238498938,34.4753610342605,34.7746238498938,8432.96483279995,0.0,1.0
2017-09-19,38.9916,38.9916,38.811,38.94,145727,34.6870868075088,34.6870868075088,34.5264243089851,34.641183236502,163811.072539248,0.0,1.0
2017-09-20,38.557,39.07,38.557,38.98,11364,34.3004648703084,34.7568317681082,34.3004648703084,34.6767674000731,12774.221855497,0.0,1.0
2017-09-21,38.38,38.445,38.25,38.29,3632,34.1430049465061,34.2008292123092,34.0273564148999,34.062940578471,4082.71504568506,0.0,1.0
2017-09-22,38.5,38.54,38.4298,38.43,8532,34.2497574372195,34.2853416007906,34.1873072301521,34.18748515097,9590.78325159278,0.0,1.0
2017-09-25,38.91,38.91,38.3,38.33,56858,34.6144951138236,34.6144951138236,34.0718366193638,34.0985247420422,63913.8249084697,0.0,1.0
2017-09-26,38.3713,38.59,38.3647,38.59,14070,34.1352653909294,34.3298218052545,34.1293940039401,34.3298218052545,15816.0244198207,0.0,1.0
2017-09-27,38.1382,38.25,38.061,38.11,14584,33.9278986777186,34.0273564148999,33.8592212420263,33.9028118424009,16393.8095336649,0.0,1.0
2017-09-28,38.181,38.2114,38.0696,38.14,5759,33.9659737327397,33.9930176970537,33.8668718371941,33.9294999650793,6473.6662852699,0.0,1.0
2017-09-29,37.96,38.18,37.95,38.14,140678,33.7693712290091,33.9650841286504,33.7604751881164,33.9294999650793,158135.514096058,0.0,1.0
2017-10-02,37.73,37.91,37.73,37.82,66324,33.5647622884751,33.7248910245452,33.5647622884751,33.6448266565102,74554.5134058415,0.0,1.0
2017-10-03,37.73,37.819,37.69,37.69,488766,33.5647622884751,33.6439370524209,33.529178124904,33.529178124904,549419.686679324,0.0,1.0
2017-10-04,37.83,37.86,37.73,37.78,57257,33.6537226974029,33.6804108200813,33.5647622884751,33.609242492939,64362.3390338079,0.0,1.0
2017-10-05,37.62,37.85,37.6,37.81,30269,33.4669058386545,33.6715147791885,33.4491137568689,33.6359306156174,34025.2482703307,0.0,1.0
2017-10-06,37.82,37.88,37.34,37.58,6025,33.6448266565102,33.6982029018669,33.2178166936565,33.4313216750833,6772.67570216203,0.0,1.0
2017-10-09,38.17,38.17,38.04,38.07,5086,33.9561880877576,33.9561880877576,33.8405395561514,33.8672276788298,5717.14997862177,0.0,1.0
2017-10-10,38.34,38.5,38.34,38.44,9666,34.1074207829349,34.2497574372195,34.1074207829349,34.1963811918628,10865.5076078172,0.0,1.0
2017-10-11,38.49,38.49,38.2318,38.37,10041,34.2408613963267,34.2408613963267,34.011165620475,34.1341089056133,11287.0434399019,0.0,1.0
2017-10-12,38.49,38.52,38.43,38.49,2189,34.2408613963267,34.2675495190051,34.18748515097,34.2408613963267,2460.64516382286,0.0,1.0
2017-10-13,38.809,38.8138,38.663,38.68,9278,34.5246451008065,34.5289152004351,34.3947629037719,34.4098861732896,10429.3585335534,0.0,1.0
2017-10-16,38.51,38.86,38.39,38.81,17866,34.2586534781123,34.5700149093597,34.1519009873989,34.5255347048958,20083.0911360709,0.0,1.0
2017-10-17,38.22,38.25,38.12,38.19,7203,34.0006682922215,34.0273564148999,33.9117078832937,33.9739801695432,8096.86026268435,0.0,1.0
2017-10-18,38.08,38.1229,38.052,38.12,5890,33.8761237197225,33.9142877351526,33.8512148052228,33.9117078832937,6620.92280261153,0.0,1.0
2017-10-19,38.3,38.3696,38.17,38.17,6980,34.0718366193638,34.1337530639776,33.9561880877576,33.9561880877576,7846.18695453793,0.0,1.0
2017-10-20,38.09,38.2134,37.99,38.12,15353,33.8850197606153,33.9947969052323,33.7960593516875,33.9117078832937,17258.2390133268,0.0,1.0
2017-10-23,38.15,38.15,37.88,37.88,2745,33.938396005972,33.938396005972,33.6982029018669,33.6982029018669,3085.64229086055,0.0,1.0
2017-10-24,37.9631,37.99,37.86,37.93,2536,33.7721290016859,33.7960593516875,33.6804108200813,33.7426831063308,2850.7063204453,0.0,1.0
2017-10-25,37.96,37.9785,37.9,37.93,11238,33.7693712290091,33.7858289046608,33.7159949836524,33.7426831063308,12632.5858159165,0.0,1.0
2017-10-26,37.71,37.8799,37.71,37.8601,24627,33.5469702066895,33.6981139414579,33.5469702066895,33.6804997804902,27683.1011646713,0.0,1.0
2017-10-27,37.791,37.85,37.6,37.61,60437,33.6190281379211,33.6715147791885,33.4491137568689,33.4580097977617,67936.9628898866,0.0,1.0
2017-10-30,37.84,37.8817,37.76,37.79,44865,33.6626187382957,33.6997152288186,33.5914504111535,33.6181385338318,50432.5469506224,0.0,1.0
2017-10-31,37.72,37.73,37.6287,37.72,42651,33.5558662475823,33.5647622884751,33.4746453942312,33.5558662475823,47943.7993979939,0.0,1.0
2017-11-01,38.0075,38.062,37.95,37.95,3103,33.8116274232499,33.8601108461155,33.7604751881164,33.7604751881164,3488.06849855747,0.0,1.0
2017-11-02,37.99,38.12,37.95,37.99,105375,33.7960593516875,33.9117078832937,33.7604751881164,33.7960593516875,118451.568815822,0.0,1.0
2017-11-03,37.72,38.09,37.57,38.09,24364,33.5558662475823,33.8850197606153,33.4224256341906,33.8850197606153,27387.4640344358,0.0,1.0
2017-11-06,38.18,38.2,37.76,37.76,17386,33.9650841286504,33.982876210436,33.5914504111535,33.5914504111535,19543.5252710023,0.0,1.0
2017-11-07,37.89,38.13,37.88,38.13,11933,33.7070989427597,33.9206039241865,33.6982029018669,33.9206039241865,13413.8322247136,0.0,1.0
2017-11-08,38.11,38.35,38.11,38.18,5970,33.9028118424009,34.1163168238277,33.9028118424009,33.9650841286504,6710.85044678961,0.0,1.0
2017-11-09,38.19,38.24,38.09,38.14,10151,33.9739801695432,34.0184603740071,33.8850197606153,33.9294999650793,11410.6939506468,0.0,1.0
2017-11-10,37.8954,37.8954,37.87,37.87,1898,33.7119028048417,33.7119028048417,33.6893068609741,33.6893068609741,2133.53335812507,0.0,1.0
2017-11-13,38.021,38.05,37.98,38.025,2002,33.8236370784551,33.8494355970442,33.7871633107947,33.8271954948122,2250.43929555658,0.0,1.0
2017-11-14,38.08,38.19,37.82,37.89,35973,33.8761237197225,33.9739801695432,33.6448266565102,33.7070989427597,40437.0893002283,0.0,1.0
2017-11-15,37.97,38.25,37.94,38.25,5137,33.7782672699019,34.0273564148999,33.7515791472236,34.0273564148999,5774.4788517853,0.0,1.0
2017-11-16,38.07,38.1014,38.006,38.03,3044,33.8672276788298,33.8951612472331,33.8102930171159,33.8316435152586,3421.74686097614,0.0,1.0
2017-11-17,38.56,38.56,38.203,38.24,49269,34.3031336825762,34.3031336825762,33.9855450227038,34.0184603740071,55383.063762626,0.0,1.0
2017-11-20,37.8827,38.31,37.88,38.31,34611,33.7006048329079,34.0807326602566,33.6982029018669,34.0807326602566,38906.0711580963,0.0,1.0
2017-11-21,38.06,38.14,38.03,38.05,5177,33.858331637937,33.9294999650793,33.8316435152586,33.8494355970442,5819.44267387433,0.0,1.0
2017-11-22,38.43,38.46,38.25,38.25,6575,34.18748515097,34.2141732736483,34.0273564148999,34.0273564148999,7390.92825588637,0.0,1.0
2017-11-24,38.2386,39.05,38.2386,38.33,1403,34.0172149282821,34.7390396863226,34.0172149282821,34.0985247420422,1577.10605977317,0.0,1.0
2017-11-27,38.39,38.47,38.39,38.4496,17219,34.1519009873989,34.2230693145411,34.1519009873989,34.2049213911199,19355.8013137806,0.0,1.0
2017-11-28,38.27,38.48,38.22,38.48,42738,34.0451484966854,34.2319653554339,34.0006682922215,34.2319653554339,48041.5957110376,0.0,1.0
2017-11-29,37.96,38.0,37.86,37.96,4800,33.7693712290091,33.8049553925803,33.6804108200813,33.7693712290091,5395.65865068511,0.0,1.0
2017-11-30,37.62,37.78,37.5,37.74,27639,33.4669058386545,33.609242492939,33.3601533479411,33.5736583293679,31068.8769679762,0.0,1.0
2017-12-01,37.75,37.91,37.53,37.53,3514,33.5825543702607,33.7248910245452,33.3868414706194,33.3868414706194,3950.07177052239,0.0,1.0
2017-12-04,37.5999,37.66,37.52,37.66,91854,33.44902479646,33.5024900022256,33.3779454297266,33.5024900022256,103252.672854173,0.0,1.0
2017-12-05,37.34,37.35,37.14,37.35,27482,33.2178166936565,33.2267127345493,33.0398958758008,33.2267127345493,30892.3939662767,0.0,1.0
2017-12-06,37.17,37.2076,37.12,37.18,13891,33.0665839984792,33.100033112236,33.0221037940153,33.075480039372,15614.8113159722,0.0,1.0
2017-12-07,36.59,36.87,36.55,36.79,5391,32.5506136266977,32.7997027716956,32.5150294631266,32.7285344445534,6059.99912205071,0.0,1.0
2017-12-08,36.71,36.77,36.67,36.7,10912,32.6573661174111,32.7107423627678,32.62178195384,32.6484700765183,12266.1306658908,0.0,1.0
2017-12-11,36.52,36.73,36.5,36.62,3775,32.4883413404482,32.6751581991967,32.4705492586626,32.577301749376,4243.46070965339,0.0,1.0
2017-12-12,36.53,36.53,36.39,36.4,10543,32.497237381341,32.497237381341,32.372692808842,32.3815888497348,11851.3394071194,0.0,1.0
2017-12-13,37.0,37.0,36.54,36.6,33487,32.9153513033018,32.9153513033018,32.5061334222338,32.5595096675905,37642.5877573943,0.0,1.0
2017-12-14,36.91,36.97,36.84,36.97,72137,32.8352869352668,32.8886631806235,32.7730146490173,32.8886631806235,81088.8808509316,0.0,1.0
2017-12-15,37.03,37.07,36.96,37.07,3406,32.9420394259802,32.9776235895513,32.8797671397307,32.9776235895513,3828.66945088198,0.0,1.0
2017-12-18,37.15,37.2,37.13,37.2,2277,33.0891265661015,33.1336610567692,33.0713127698344,33.1336610567692,2556.44553902065,0.04534,1.0
2017-12-19,37.18,37.21,37.06,37.06,18576,33.1158472605021,33.1425679549027,33.0089644828996,33.0089644828996,20855.7454250539,0.0,1.0
2017-12-20,37.3,37.39,37.27,37.27,71646,33.2227300381046,33.3028921213065,33.196009343704,33.196009343704,80438.777816721,0.0,1.0
2017-12-21,37.36,37.36,37.29,37.3,18036,33.2761714269058,33.2761714269058,33.2138231399711,33.2227300381046,20249.4737557209,0.0,1.0
2017-12-22,37.61,37.64,37.44,37.48,3622,33.4988438802443,33.525564574645,33.3474266119742,33.3830542045083,4066.51108578517,0.0,1.0
2017-12-26,37.94,37.95,37.79,37.79,7964,33.7927715186512,33.8016784167847,33.6591680466481,33.6591680466481,8941.38439734759,0.0,1.0
2017-12-27,38.08,38.12,38.02,38.03,47827,33.9174680925207,33.9530956850549,33.8640267037195,33.872933601853,53696.5835725696,0.0,1.0
2017-12-28,38.25,38.29,38.19,38.26,7447,34.0688853607909,34.1045129533251,34.0154439719897,34.0777922589244,8360.93541022697,0.0,1.0
2017-12-29,38.49,38.56,38.49,38.56,25392,34.2826509159959,34.3449992029307,34.2826509159959,34.3449992029307,28508.2411624121,0.0,1.0
2018-01-02,38.94,38.94,38.78,38.79,39144,34.6834613320052,34.6834613320052,34.5409509618685,34.5498578600021,43947.9596747582,0.0,1.0
2018-01-03,38.85,38.95,38.77,38.91,615153,34.6032992488033,34.6923682301387,34.532044063735,34.6567406376045,690647.844824406,0.0,1.0
2018-01-04,39.04,39.15,38.89,38.94,12602,34.7725303133406,34.8705061928095,34.6389268413375,34.6834613320052,14148.5844017296,0.0,1.0
2018-01-05,39.0,39.06,38.87,38.92,5902,34.7369027208064,34.7903441096077,34.6211130450704,34.6656475357381,6626.32480074656,0.0,1.0
2018-01-08,38.96,38.99,38.87,38.99,3552,34.7012751282723,34.7279958226729,34.6211130450704,34.7279958226729,3987.92031383459,0.0,1.0
2018-01-09,38.79,38.8,38.67,38.74,3309,34.5498578600021,34.5587647581356,34.4429750823996,34.5053233693344,3715.09806263476,0.0,1.0
2018-01-10,38.85,38.9,38.85,38.9,1538,34.6032992488033,34.647833739471,34.6032992488033,34.647833739471,1726.75153228536,0.0,1.0
2018-01-11,38.92,39.01,38.92,38.94,5457,34.6656475357381,34.74580961894,34.6656475357381,34.6834613320052,6126.71203620365,0.0,1.0
2018-01-12,39.46,39.53,39.11,39.11,2926,35.1466200349493,35.208968321884,34.8348786002754,34.8348786002754,3285.09426753378,0.0,1.0
2018-01-16,39.47,39.47,39.25,39.33,7842,35.1555269330828,35.1555269330828,34.9595751741449,35.0308303592132,8804.4119090909,0.0,1.0
2018-01-17,39.11,39.41,39.1,39.41,7321,34.8348786002754,35.1020855442816,34.8259717021418,35.1020855442816,8219.47202071594,0.0,1.0
2018-01-18,39.04,39.24,39.04,39.13,2806,34.7725303133406,34.9506682760114,34.7725303133406,34.8526923965424,3150.36722990424,0.0,1.0
2018-01-19,39.28,39.31,39.24,39.25,6629,34.9862958685455,35.0130165629462,34.9506682760114,34.9595751741449,7442.5461037189,0.0,1.0
2018-01-22,39.24,39.3,39.21,39.29,8823,34.9506682760114,35.0041096648126,34.9239475816108,34.9952027666791,9905.80544171244,0.0,1.0
2018-01-23,39.41,39.41,39.11,39.18,13385,35.1020855442816,35.1020855442816,34.8348786002754,34.8972268872101,15027.6783222624,0.0,1.0
2018-01-24,40.07,40.14,39.85,39.92,4444,35.6899408210952,35.75228910803,35.4939890621573,35.5563373490921,4989.39129354756,0.0,1.0
2018-01-25,39.7,40.26,39.5,40.04,9924,35.3603855901542,35.8591718856325,35.1822476274834,35.6632201266946,11141.9260119635,0.0,1.0
2018-01-26,39.8,39.94,39.78,39.78,4635,35.4494545714896,35.5741511453592,35.4316407752225,35.4316407752225,5203.83182844126,0.0,1.0
2018-01-29,39.52,39.63,39.39,39.63,8530,35.2000614237505,35.2980373032194,35.0842717480145,35.2980373032194,9576.84692483364,0.0,1.0
2018-01-30,39.34,39.63,39.32,39.63,51013,35.0397372573468,35.2980373032194,35.0219234610797,35.2980373032194,57273.586421634,0.0,1.0
2018-01-31,39.68,39.68,39.29,39.59,82643,35.3425717938871,35.3425717938871,34.9952027666791,35.2624097106853,92785.3880901556,0.0,1.0
2018-02-01,39.67,39.7,39.46,39.46,57840,35.3336648957536,35.3603855901542,35.1466200349493,35.1466200349493,64938.4321374417,0.0,1.0
2018-02-02,38.98,39.28,38.89,39.28,493923,34.7190889245393,34.9862958685455,34.6389268413375,34.9862958685455,554539.855059157,0.0,1.0
2018-02-05,39.14,39.32,39.09,39.22,44315,34.861599294676,35.0219234610797,34.8170648040083,34.9328544797443,49753.5722712781,0.0,1.0
2018-02-06,38.77,39.11,38.71,39.11,44592,34.532044063735,34.8348786002754,34.4786026749338,34.8348786002754,50064.5671831397,0.0,1.0
2018-02-07,38.49,38.66,38.38,38.66,18513,34.2826509159959,34.434068184266,34.1846750365269,34.434068184266,20785.0137302983,0.0,1.0
2018-02-08,38.53,38.6,38.42,38.53,16651,34.31827850853,34.3806267954648,34.2203026290611,34.31827850853,18694.4991964132,0.0,1.0
2018-02-09,38.45,38.52,38.36,38.37,151425,34.2470233234617,34.3093716103965,34.1668612402598,34.1757681383934,170008.680608785,0.0,1.0
2018-02-12,38.7,38.81,38.66,38.67,6757,34.4696957768002,34.5676716562692,34.434068184266,34.4429750823996,7586.25494385708,0.0,1.0
2018-02-13,38.89,38.89,38.68,38.73,18228,34.6389268413375,34.6389268413375,34.4518819805331,34.4964164712008,20465.0370159282,0.0,1.0
2018-02-14,39.6,39.64,38.95,39.0,23366,35.2713166088188,35.306944201353,34.6923682301387,34.7369027208064,26233.5996771,0.0,1.0
2018-02-15,39.59,39.63,39.43,39.59,74094,35.2624097106853,35.2980373032194,35.1198993405486,35.2624097106853,83187.2093843638,0.0,1.0
2018-02-16,39.39,39.63,39.36,39.52,11441,35.0842717480145,35.2980373032194,35.0575510536139,35.2000614237505,12845.1003126637,0.0,1.0
2018-02-20,38.87,39.24,38.85,39.19,30141,34.6211130450704,34.9506682760114,34.6032992488033,34.9061337853437,33840.0636766015,0.0,1.0
2018-02-21,38.77,39.16,38.68,38.99,23708,34.532044063735,34.8794130909431,34.4518819805331,34.7279958226729,26617.5717343442,0.0,1.0
2018-02-22,38.9501,38.96,38.84,38.84,7028,34.6924572991201,34.7012751282723,34.5943923506698,34.5943923506698,7890.51350383712,0.0,1.0
2018-02-23,38.9,38.9,38.75,38.75,5600,34.647833739471,34.647833739471,34.5142302674679,34.5142302674679,6287.26175604553,0.0,1.0
2018-02-26,38.97,39.0,38.95,38.96,2524,34.7101820264058,34.7369027208064,34.6923682301387,34.7012751282723,2833.7586914748,0.0,1.0
2018-02-27,38.55,38.89,38.44,38.87,5274,34.3360923047971,34.6389268413375,34.2381164253282,34.6211130450704,5921.25330381859,0.0,1.0
2018-02-28,38.53,38.62,38.53,38.57,3530,34.31827850853,34.3984405917319,34.31827850853,34.3539061010642,3963.22035693584,0.0,1.0
2018-03-01,38.5,38.5,38.08,38.23,24435,34.2915578141294,34.2915578141294,33.9174680925207,34.0510715645238,27433.7930373165,0.0,1.0
2018-03-02,38.7,38.81,38.59,38.78,92852,34.4696957768002,34.5676716562692,34.3717198973313,34.5409509618685,104247.290816489,0.0,1.0
2018-03-05,38.57,38.64,38.57,38.6,3363,34.3539061010642,34.416254387999,34.3539061010642,34.3806267954648,3775.72522956805,0.0,1.0
2018-03-06,39.11,39.26,38.95,38.95,11291,34.8348786002754,34.9684820722785,34.6923682301387,34.6923682301387,12676.6915156268,0.0,1.0
2018-03-07,38.77,38.98,38.66,38.98,8524,34.532044063735,34.7190889245393,34.434068184266,34.7190889245393,9570.11057295216,0.0,1.0
2018-03-08,38.66,38.66,38.63,38.63,3083,34.434068184266,34.434068184266,34.4073474898654,34.4073474898654,3461.36214176578,0.0,1.0
2018-03-09,38.74,38.81,38.53,38.54,2397,34.5053233693344,34.5676716562692,34.31827850853,34.3271854066636,2691.1725766502,0.0,1.0
2018-03-12,38.75,38.78,38.59,38.61,3105,34.5142302674679,34.5409509618685,34.3717198973313,34.3895336935984,3486.06209866453,0.0,1.0
2018-03-13,38.82,38.86,38.82,38.86,2037,34.5765785544027,34.6122061469368,34.5765785544027,34.6122061469368,2286.99146376156,0.0,1.0
2018-03-14,38.77,38.8,38.71,38.71,6417,34.532044063735,34.5587647581356,34.4786026749338,34.4786026749338,7204.52833724003,0.0,1.0
2018-03-15,38.56,38.57,38.55,38.57,1452,34.3449992029307,34.3539061010642,34.3360923047971,34.3539061010642,1630.19715531752,0.0,1.0
2018-03-16,38.35,38.39,38.3,38.39,23826,34.1579543421263,34.1935819346605,34.1134198514586,34.1935819346605,26750.0533213466,0.0,1.0
2018-03-19,38.48,38.48,38.35,38.38,938,34.2737440178623,34.2737440178623,34.1579543421263,34.1846750365269,1053.11634413763,0.0,1.0
2018-03-20,38.23,38.31,38.14,38.16,26051,34.0510715645238,34.1223267495921,33.970909481322,33.988723277589,29248.1171440611,0.0,1.0
2018-03-21,39.0,39.0,38.57,38.65,2915,34.7369027208064,34.7369027208064,34.3539061010642,34.4251612861325,3272.74428908441,0.0,1.0
2018-03-22,38.77,38.8,38.75,38.76,11116,34.532044063735,34.5587647581356,34.5142302674679,34.5231371656014,12480.2145857504,0.0,1.0
2018-03-23,39.27,39.4,39.27,39.35,6089,34.977388970412,35.093178646148,34.977388970412,35.0486441554803,6836.27443438593,0.0,1.0
2018-03-26,39.52,39.6,39.45,39.45,44092,35.2000614237505,35.2713166088188,35.1377131368157,35.1377131368157,49503.2045263499,0.0,1.0
2018-03-27,39.2,39.24,39.09,39.17,5201,34.9150406834772,34.9506682760114,34.8170648040083,34.8883199890766,5839.29435592729,0.0,1.0
2018-03-28,38.6,38.88,38.6,38.88,2921,34.3806267954648,34.6300199432039,34.3806267954648,34.6300199432039,3279.48064096589,0.0,1.0
2018-03-29,38.65,38.65,38.53,38.56,10592,34.4251612861325,34.4251612861325,34.31827850853,34.3449992029307,11891.9065214347,0.0,1.0
2018-04-02,39.16,39.28,38.96,38.97,21377,34.8794130909431,34.9862958685455,34.7012751282723,34.7101820264058,24000.4990283902,0.0,1.0
2018-04-03,38.85,38.9,38.84,38.88,92696,34.6032992488033,34.647833739471,34.5943923506698,34.6300199432039,104072.145667571,0.0,1.0
2018-04-04,38.8,39.11,38.79,39.1,29613,34.5587647581356,34.8348786002754,34.5498578600021,34.8259717021418,33247.2647110315,0.0,1.0
2018-04-05,38.66,38.7,38.53,38.54,3733,34.434068184266,34.4696957768002,34.31827850853,34.3271854066636,4191.1335955925,0.0,1.0
2018-04-06,38.79,38.93,38.79,38.9,2584,34.5498578600021,34.6745544338716,34.5498578600021,34.647833739471,2901.12221028958,0.0,1.0
2018-04-09,38.96,39.02,38.75,38.8,14876,34.7012751282723,34.7547165170735,34.5142302674679,34.5587647581356,16701.6617648095,0.0,1.0
2018-04-10,39.12,39.12,39.05,39.05,23185,34.8437854984089,34.8437854984089,34.7814372114741,34.7814372114741,26030.3863953421,0.0,1.0
2018-04-11,39.42,39.77,39.36,39.47,94685,35.1109924424151,35.422733877089,35.0575510536139,35.1555269330828,106305.24631628,0.0,1.0
2018-04-12,38.96,39.03,38.95,39.03,23871,34.7012751282723,34.763623415207,34.6923682301387,34.763623415207,26800.5759604576,0.0,1.0
2018-04-13,39.25,39.25,39.21,39.23,2894,34.9595751741449,34.9595751741449,34.9239475816108,34.9417613778778,3249.16705749924,0.0,1.0
2018-04-16,39.25,39.33,39.25,39.33,1567,34.9595751741449,35.0308303592132,34.9595751741449,35.0308303592132,1759.31056637917,0.0,1.0
2018-04-17,39.32,39.34,38.98,38.98,7266,35.0219234610797,35.0397372573468,34.7190889245393,34.7190889245393,8157.72212846907,0.0,1.0
2018-04-18,39.62,39.62,39.6,39.6,783,35.2891304050859,35.2891304050859,35.2713166088188,35.2713166088188,879.093920532794,0.0,1.0
2018-04-19,39.49,39.59,39.36,39.59,126039,35.1733407293499,35.2624097106853,35.0575510536139,35.2624097106853,141507.175798254,0.0,1.0
2018-04-20,39.19,39.25,39.19,39.25,3818,34.9061337853437,34.9595751741449,34.9061337853437,34.9595751741449,4286.56524724675,0.0,1.0
2018-04-23,38.7,38.85,38.67,38.81,5312,34.4696957768002,34.6032992488033,34.4429750823996,34.5676716562692,5963.91686573462,0.0,1.0
2018-04-24,38.95,38.96,38.75,38.75,27710,34.6923682301387,34.7012751282723,34.5142302674679,34.5142302674679,31110.7184392896,0.0,1.0
2018-04-25,38.61,38.61,38.57,38.6,3245,34.3895336935984,34.3895336935984,34.3539061010642,34.3806267954648,3643.24364256566,0.0,1.0
2018-04-26,38.47,38.63,38.4,38.63,42350,34.2648371197288,34.4073474898654,34.202488832794,34.4073474898654,47547.4170300943,0.0,1.0
2018-04-27,38.65,38.65,38.54,38.59,10103,34.4251612861325,34.4251612861325,34.3271854066636,34.3717198973313,11342.8938430943,0.0,1.0
2018-04-30,38.31,38.48,38.21,38.22,38971,34.1223267495921,34.2737440178623,34.0332577682567,34.0421646663903,43753.728195509,0.0,1.0
2018-05-01,38.0,38.09,37.96,38.07,48633,33.8462129074524,33.9263749906543,33.8105853149182,33.9085611943872,54601.5001753147,0.0,1.0
2018-05-02,38.13,38.3,38.08,38.16,137788,33.9620025831884,34.1134198514586,33.9174680925207,33.988723277589,154698.0755075,0.0,1.0
2018-05-03,38.27,38.43,38.27,38.41,3692,34.086699157058,34.2292095271946,34.086699157058,34.2113957309275,4145.10185773573,0.0,1.0
2018-05-04,38.38,38.38,38.21,38.21,1214,34.1846750365269,34.1846750365269,34.0332577682567,34.0332577682567,1362.98853068559,0.0,1.0
2018-05-07,38.36,38.42,38.34,38.34,2927,34.1668612402598,34.2203026290611,34.1490474439928,34.1490474439928,3286.21699284737,0.0,1.0
2018-05-08,38.43,38.45,38.13,38.16,57584,34.2292095271946,34.2470233234617,33.9620025831884,33.988723277589,64651.0144571654,0.0,1.0
2018-05-09,38.35,38.42,38.3,38.42,27219,34.1579543421263,34.2203026290611,34.1134198514586,34.2203026290611,30559.460310322,0.0,1.0
2018-05-10,38.68,38.68,38.54,38.65,7765,34.4518819805331,34.4518819805331,34.3271854066636,34.4251612861325,8717.96205994528,0.0,1.0
2018-05-11,38.59,38.79,38.59,38.79,13491,34.3717198973313,34.5498578600021,34.3717198973313,34.5498578600021,15146.6872055018,0.0,1.0
2018-05-14,38.37,38.58,38.35,38.58,11190,34.1757681383934,34.3628129991977,34.1579543421263,34.3628129991977,12563.2962589553,0.0,1.0
2018-05-15,37.74,37.8,37.71,37.8,2577,33.6146335559804,33.6680749447816,33.5879128615797,33.6680749447816,2893.26313309452,0.0,1.0
2018-05-16,37.75,37.83,37.66,37.7,2641,33.6235404541139,33.6947956391822,33.543378370912,33.5790059634462,2965.11755316361,0.0,1.0
2018-05-17,37.8,37.8,37.72,37.73,3512,33.6680749447816,33.6680749447816,33.5968197597133,33.6057266578468,3943.01130129141,0.0,1.0
2018-05-18,37.82,37.88,37.67,37.67,3949,33.6858887410487,33.7393301298499,33.5522852690456,33.5522852690456,4433.64226332567,0.0,1.0
2018-05-21,37.86,37.86,37.67,37.71,6663,33.7215163335828,33.7215163335828,33.5522852690456,33.5879128615797,7480.71876438061,0.0,1.0
2018-05-22,37.87,37.95,37.85,37.95,2860,33.7304232317164,33.8016784167847,33.7126094354493,33.8016784167847,3210.99439683754,0.0,1.0
2018-05-23,37.85,37.86,37.68,37.68,1855,33.7126094354493,33.7215163335828,33.5611921671791,33.5611921671791,2082.65545669008,0.0,1.0
2018-05-24,38.26,38.26,38.1,38.1,38429,34.0777922589244,34.0777922589244,33.9352818887878,33.9352818887878,43145.2110755489,0.0,1.0
2018-05-25,38.03,38.14,38.03,38.11,15371,33.872933601853,33.970909481322,33.872933601853,33.9441887869213,17257.4107950314,0.0,1.0
2018-05-29,38.06,38.06,37.89,37.89,30878,33.8996542962536,33.8996542962536,33.7482370279835,33.7482370279835,34667.5122327097,0.0,1.0
2018-05-30,38.07,38.0999,37.86,37.86,5105,33.9085611943872,33.9351928198065,33.7215163335828,33.7215163335828,5731.51272582364,0.0,1.0
2018-05-31,37.96,38.11,37.96,38.11,6309,33.8105853149182,33.9441887869213,33.8105853149182,33.9441887869213,7083.27400337344,0.0,1.0
2018-06-01,37.83,37.92,37.79,37.81,16267,33.6947956391822,33.7749577223841,33.6591680466481,33.6769818429151,18263.3726759987,0.0,1.0
2018-06-04,37.8,37.92,37.8,37.92,385506,33.6680749447816,33.7749577223841,33.6680749447816,33.7749577223841,432817.344736801,0.0,1.0
2018-06-05,37.97,38.01,37.9,37.91,40970,33.8194922130518,33.8551198055859,33.757143926117,33.7660508242505,45998.0560973545,0.0,1.0
2018-06-06,38.02,38.02,37.96,37.97,43125,33.8640267037195,33.8640267037195,33.8105853149182,33.8194922130518,48417.5291481184,0.0,1.0
2018-06-07,38.06,38.26,38.04,38.26,26775,33.8996542962536,34.0777922589244,33.8818404999866,34.0777922589244,30060.9702710927,0.0,1.0
2018-06-08,38.09,38.12,38.08,38.12,14117,33.9263749906543,33.9530956850549,33.9174680925207,33.9530956850549,15849.5132518026,0.0,1.0
2018-06-11,38.22,38.22,38.12,38.12,14489,34.0421646663903,34.0421646663903,33.9530956850549,33.9530956850549,16267.1670684542,0.0,1.0
2018-06-12,38.08,38.19,38.06,38.13,22097,33.9174680925207,34.0154439719897,33.8996542962536,33.9620025831884,24808.8612541675,0.0,1.0
2018-06-13,38.23,38.25,38.02,38.14,39194,34.0510715645238,34.0688853607909,33.8640267037195,33.970909481322,44004.0959404372,0.0,1.0
2018-06-14,38.38,38.43,38.38,38.42,23192,34.1846750365269,34.2292095271946,34.1846750365269,34.2203026290611,26038.2454725371,0.0,1.0
2018-06-15,37.55,37.69,37.53,37.69,77300,33.4454024914431,33.5700990653127,33.427588695176,33.5700990653127,86786.6667396999,0.0,1.0
2018-06-18,37.46,37.53,37.45,37.53,52357,33.3652404082412,33.427588695176,33.3563335101077,33.427588695176,58782.529243085,0.0,1.0
2018-06-19,37.31,37.37,37.26,37.3,21063,33.2316369362381,33.2850783250394,33.1871024455704,33.2227300381046,23647.9632799263,0.0,1.0
2018-06-20,37.17,37.3,37.15,37.3,3967,33.1069403623686,33.2227300381046,33.0891265661015,33.2227300381046,4453.85131897011,0.0,1.0
2018-06-21,37.14,37.16,37.06,37.07,2474,33.080219667968,33.098033464235,33.0089644828996,33.0178713810332,2777.62242579582,0.0,1.0
2018-06-22,37.28,37.28,37.19,37.2,8330,33.2049162418375,33.2049162418375,33.1247541586357,33.1336610567692,9352.30186211773,0.0,1.0
2018-06-25,37.07,37.12,37.07,37.11,1895,33.0178713810332,33.0624058717009,33.0178713810332,33.0534989735673,2127.56446923326,0.0,1.0
2018-06-26,36.93,36.96,36.88,36.91,26405,32.8931748071636,32.9198955015642,32.8486403164959,32.8753610108965,29645.5619050683,0.0,1.0
2018-06-27,36.63,36.8,36.63,36.8,51126,32.6259678631574,32.7773851314276,32.6259678631574,32.7773851314276,57400.4543820685,0.0,1.0
2018-06-28,36.47,36.59,36.47,36.59,39441,32.4834574930208,32.5903402706233,32.4834574930208,32.5903402706233,44281.4090928913,0.0,1.0
2018-06-29,36.68,36.7,36.52,36.55,45153,32.6705023538251,32.6883161500922,32.5279919836885,32.5547126780891,50694.4160840578,0.0,1.0
2018-07-02,36.24,36.43,36.24,36.43,3455,32.2785988359493,32.4478299004866,32.2785988359493,32.4478299004866,3879.01595841738,0.0,1.0
2018-07-03,36.63,36.64,36.61,36.61,3113,32.6259678631574,32.634874761291,32.6081540668903,32.6081540668903,3495.04390117317,0.0,1.0
2018-07-05,36.65,36.75,36.65,36.75,254535,32.6437816594245,32.7328506407599,32.6437816594245,32.7328506407599,285772.887691973,0.0,1.0
2018-07-06,36.7,36.71,36.65,36.7,8792,32.6883161500922,32.6972230482257,32.6437816594245,32.6883161500922,9871.00095699148,0.0,1.0
2018-07-09,36.79,36.98,36.79,36.94,6985,32.768478233294,32.9377092978313,32.768478233294,32.9020817052971,7842.23631535323,0.0,1.0
2018-07-10,36.73,36.76,36.68,36.7,8684,32.7150368444928,32.7417575388934,32.6705023538251,32.6883161500922,9749.74662312489,0.0,1.0
2018-07-11,36.28,36.56,36.26,36.56,7934,32.3142264284835,32.5636195762226,32.2964126322164,32.5636195762226,8907.70263794022,0.0,1.0
2018-07-12,36.43,36.48,36.39,36.39,7528,32.4478299004866,32.4923643911543,32.4122023079524,32.4122023079524,8451.87616062692,0.0,1.0
2018-07-13,36.23,36.3,36.23,36.24,3366,32.2696919378158,32.3320402247506,32.2696919378158,32.2785988359493,3779.09340550879,0.0,1.0
2018-07-16,36.24,36.24,36.15,36.17,30931,32.2785988359493,32.2785988359493,32.1984367527475,32.2162505490146,34727.0166743294,0.0,1.0
2018-07-17,35.83,36.0,35.79,35.97,47094,31.9134160124742,32.0648332807444,31.87778841994,32.0381125863438,52873.6259177157,0.0,1.0
2018-07-18,35.82,35.84,35.64,35.75,38372,31.9045091143407,31.9223229106077,31.7441849479369,31.8421608274059,43081.2157326748,0.0,1.0
2018-07-19,35.58,35.75,35.37,35.4,55924,31.6907435591357,31.8421608274059,31.5036986983314,31.530419392732,62787.2904366232,0.0,1.0
2018-07-20,35.83,35.85,35.75,35.75,1945,31.9134160124742,31.9312298087413,31.8421608274059,31.8421608274059,2183.70073491224,0.0,1.0
2018-07-23,35.64,35.72,35.6,35.72,11747,31.7441849479369,31.8154401330053,31.7085573554028,31.8154401330053,13188.6542586191,0.0,1.0
2018-07-24,35.7,35.86,35.68,35.75,4267,31.7976263367382,31.9401367068748,31.7798125404711,31.8421608274059,4790.66891304397,0.0,1.0
2018-07-25,35.95,35.95,35.81,35.94,14516,32.0202987900767,32.0202987900767,31.8956022162071,32.0113918919431,16297.4806519209,0.0,1.0
2018-07-26,35.61,35.75,35.6,35.75,6009,31.7174642535363,31.8421608274059,31.7085573554028,31.8421608274059,6746.45640929957,0.0,1.0
2018-07-27,35.69,35.75,35.65,35.7,50983,31.7887194386046,31.8421608274059,31.7530918460705,31.7976263367382,57239.9046622267,0.0,1.0
2018-07-30,35.63,35.72,35.63,35.67,48777,31.7352780498034,31.8154401330053,31.7352780498034,31.7709056423376,54763.1726204701,0.0,1.0
2018-07-31,35.71,35.81,35.59,35.59,125574,31.8065332348717,31.8956022162071,31.6996504572692,31.6996504572692,140985.10852744,0.0,1.0
2018-08-01,35.43,35.95,35.42,35.59,33847,31.5571400871326,32.0202987900767,31.5482331889991,31.6996504572692,38000.8836887273,0.0,1.0
2018-08-02,35.22,35.43,35.21,35.43,36512,31.3700952263283,31.5571400871326,31.3611883281947,31.5571400871326,40992.9466494168,0.0,1.0
2018-08-03,35.38,35.58,35.38,35.48,52412,31.5126055964649,31.6907435591357,31.5126055964649,31.6016745778003,58844.2791353318,0.0,1.0
2018-08-06,35.2,35.32,35.2,35.29,75463,31.3522814300612,31.4591642076637,31.3522814300612,31.432443513263,84724.2203386542,0.0,1.0
2018-08-07,35.3,35.33,35.26,35.28,2724,31.4413504113966,31.4680711057972,31.4057228188624,31.4235366151295,3058.30375419072,0.0,1.0
2018-08-08,35.38,35.39,35.25,35.27,9636,31.5126055964649,31.5215124945984,31.3968159207289,31.414629716996,10818.5811216526,0.0,1.0
2018-08-09,35.37,35.44,35.36,35.44,41284,31.5036986983314,31.5660469852661,31.4947918001978,31.5660469852661,46350.5918458184,0.0,1.0
2018-08-10,35.31,35.31,35.31,35.31,556,31.4502573095301,31.4502573095301,31.4502573095301,31.4502573095301,624.235274350235,0.0,1.0
2018-08-13,34.71,34.96,34.69,34.96,10468,30.9158434215177,31.1385158748562,30.8980296252506,31.1385158748562,11752.6885825508,0.0,1.0
2018-08-14,34.78,34.85,34.731,34.8289,27280,30.9781917084525,31.0405399953873,30.9345479075981,31.0217464403255,30627.9465544503,0.0,1.0
2018-08-15,34.0,34.37,33.98,34.35,7395,30.2834536540364,30.6130088849773,30.2656398577693,30.5951950887103,8302.55369392082,0.0,1.0
2018-08-16,34.08,34.34,34.08,34.17,13332,30.3547088391047,30.5862881905767,30.3547088391047,30.4348709223065,14968.1738806427,0.0,1.0
2018-08-17,34.4,34.4,34.18,34.27,4953,30.639729579378,30.639729579378,30.4437778204401,30.5239399036419,5560.85847815955,0.0,1.0
2018-08-20,34.51,34.53,34.41,34.53,2621,30.7377054588469,30.755519255114,30.6486364775115,30.755519255114,2942.66304689202,0.0,1.0
2018-08-21,34.62,34.62,34.54,34.54,1608,30.8356813383158,30.8356813383158,30.7644261532475,30.7644261532475,1805.34230423593,0.0,1.0
2018-08-22,34.7,34.74,34.62,34.74,13825,30.9069365233842,30.9425641159183,30.8356813383158,30.9425641159183,15521.6774602374,0.0,1.0
2018-08-23,34.3,34.46,34.28,34.44,4323,30.5506605980426,30.6931709681792,30.5328468017755,30.6753571719121,4853.54153060443,0.0,1.0
2018-08-24,34.89,34.99,34.89,34.98,6695,31.0761675879214,31.1652365692568,31.0761675879214,31.1563296711233,7516.64597441515,0.0,1.0
2018-08-27,35.06,35.06,34.88,34.88,3534,31.2275848561916,31.2275848561916,31.0672606897879,31.0672606897879,3967.71125819016,0.0,1.0
2018-08-28,34.76,35.02,34.76,35.0,4089,30.9603779121854,31.1919572636575,30.9603779121854,31.1741434673904,4590.82380722682,0.0,1.0
2018-08-29,34.87,34.89,34.84,34.89,53155,31.0583537916543,31.0761675879214,31.0316330972537,31.0761675879214,59678.4640433215,0.0,1.0
2018-08-30,34.67,34.77,34.67,34.77,586,30.8802158289835,30.9692848103189,30.8802158289835,30.9692848103189,657.917033757622,0.0,1.0
2018-08-31,34.68,34.73,34.67,34.69,12479,30.8891227271171,30.9336572177848,30.8802158289835,30.8980296252506,14010.4891881593,0.0,1.0
2018-09-04,34.32,34.32,34.18,34.21,21563,30.5684743943096,30.5684743943096,30.4437778204401,30.4704985148407,24209.3259367161,0.0,1.0
2018-09-05,34.41,34.41,34.36,34.36,62273,30.6486364775115,30.6486364775115,30.6041019868438,30.6041019868438,69915.4734525399,0.0,1.0
2018-09-06,34.45,34.64,34.36,34.58,11309,30.6842640700457,30.8534951345829,30.6041019868438,30.8000537457817,12696.9005712712,0.0,1.0
2018-09-07,34.34,34.46,34.3,34.46,1307,30.5862881905767,30.6931709681792,30.5506605980426,30.6931709681792,1467.40198484848,0.0,1.0
2018-09-10,34.36,34.4,34.34,34.38,4452,30.6041019868438,30.639729579378,30.5862881905767,30.6219157831109,4998.37309605619,0.0,1.0
2018-09-11,34.38,34.38,34.161,34.18,1803,30.6219157831109,30.6219157831109,30.4268547139864,30.4437778204401,2024.27374038394,0.0,1.0
2018-09-12,34.67,34.67,34.64,34.64,2620,30.8802158289835,30.8802158289835,30.8534951345829,30.8534951345829,2941.54032157845,0.0,1.0
2018-09-13,34.5,34.81,34.47,34.81,1773,30.7287985607134,31.0049124028531,30.7020778663127,31.0049124028531,1990.59198097655,0.0,1.0
2018-09-14,34.28,34.48,34.28,34.48,2268,30.5328468017755,30.7109847644463,30.5328468017755,30.7109847644463,2546.34101119844,0.0,1.0
2018-09-17,34.44,34.58,34.43,34.44,92733,30.6753571719121,30.8000537457817,30.6664502737786,30.6753571719121,104113.686504173,0.0,1.0
2018-09-18,34.39,34.5,34.36,34.5,6195,30.6308226812444,30.7287985607134,30.6041019868438,30.7287985607134,6955.28331762537,0.0,1.0
2018-09-19,34.54,34.59,34.5,34.54,3355,30.7644261532475,30.8089606439152,30.7287985607134,30.7644261532475,3766.74342705942,0.0,1.0
2018-09-20,34.67,34.7,34.54,34.63,2725,30.8802158289835,30.9069365233842,30.7644261532475,30.8445882364494,3059.4264795043,0.0,1.0
2018-09-21,34.67,34.67,34.67,34.67,326,30.8802158289835,30.8802158289835,30.8802158289835,30.8802158289835,366.008452226937,0.0,1.0
2018-09-24,34.47,34.56,34.47,34.54,2693,30.7020778663127,30.7822399495146,30.7020778663127,30.7644261532475,3023.49926946976,0.0,1.0
2018-09-25,34.59,34.65,34.59,34.65,2657,30.8089606439152,30.8624020327165,30.8089606439152,30.8624020327165,2983.08115818089,0.0,1.0
2018-09-26,34.36,34.49,34.36,34.45,12002,30.6041019868438,30.7198916625798,30.6041019868438,30.6842640700457,13474.9492135819,0.0,1.0
2018-09-27,34.09,34.1,34.09,34.09,1966,30.3636157372382,30.3725226353718,30.3636157372382,30.3636157372382,2207.27796649741,0.0,1.0
2018-09-28,34.45,34.49,34.22,34.22,1839,30.6842640700457,30.7198916625798,30.4794054129742,30.4794054129742,2064.69185167281,0.0,1.0
2018-10-01,34.32,34.34,34.17,34.24,34062,30.5684743943096,30.5862881905767,30.4348709223065,30.4972192092413,38242.269631147,0.0,1.0
2018-10-02,34.74,34.92,34.7,34.73,117733,30.9425641159183,31.1028882823221,30.9069365233842,30.9336572177848,132181.819343662,0.0,1.0
2018-10-03,34.63,34.8,34.61,34.8,32197,30.8445882364494,30.9960055047196,30.8267744401823,30.9960055047196,36148.386921321,0.0,1.0
2018-10-04,34.59,34.85,34.54,34.75,354518,30.8089606439152,31.0405399953873,30.7644261532475,30.9514710140519,398026.332719598,0.0,1.0
2018-10-05,34.7,34.8,34.65,34.8,2631,30.9069365233842,30.9960055047196,30.8624020327165,30.9960055047196,2953.89030002782,0.0,1.0
2018-10-08,34.28,34.28,34.1,34.19,13553,30.5328468017755,30.5328468017755,30.3725226353718,30.4526847185736,15216.2961749438,0.0,1.0
2018-10-09,34.26,34.26,34.24,34.24,848,30.5150330055084,30.5150330055084,30.4972192092413,30.4972192092413,952.071065915466,0.0,1.0
2018-10-10,34.34,34.34,34.18,34.26,4239,30.5862881905767,30.5862881905767,30.4437778204401,30.5150330055084,4759.23260426375,0.0,1.0
2018-10-11,35.17,35.23,34.73,34.73,3200,31.3255607356606,31.3790021244618,30.9336572177848,30.9336572177848,3592.72100345458,0.0,1.0
2018-10-12,35.05,35.17,35.05,35.15,4845,31.2186779580581,31.3255607356606,31.2186779580581,31.3077469393935,5439.60414429296,0.0,1.0
2018-10-15,35.26,35.45,35.26,35.31,4784,31.4057228188624,31.5749538833997,31.4057228188624,31.4502573095301,5371.11790016461,0.0,1.0
2018-10-16,35.22,35.46,35.22,35.44,18675,31.3700952263283,31.5838607815332,31.3700952263283,31.5660469852661,20966.8952310982,0.0,1.0
2018-10-17,35.16,35.35,35.16,35.29,13751,31.316653837527,31.4858849020643,31.316653837527,31.432443513263,15438.5957870325,0.0,1.0
2018-10-18,35.24,35.32,35.17,35.22,2244,31.3879090225953,31.4591642076637,31.3255607356606,31.3700952263283,2519.39560367253,0.0,1.0
2018-10-19,35.25,35.32,35.25,35.28,1583,31.3968159207289,31.4591642076637,31.3968159207289,31.4235366151295,1777.27417139644,0.0,1.0
2018-10-22,35.13,35.13,35.08,35.12,1646,31.2899331431264,31.2899331431264,31.2453986524587,31.2810262449929,1848.00586615195,0.0,1.0
2018-10-23,35.41,35.61,35.41,35.59,1553,31.5393262908655,31.7174642535363,31.5393262908655,31.6996504572692,1743.59241198906,0.0,1.0
2018-10-24,35.42,35.44,35.29,35.42,16068,31.5482331889991,31.5660469852661,31.432443513263,31.5482331889991,18039.9503385963,0.0,1.0
2018-10-25,35.35,35.39,35.29,35.39,24615,31.4858849020643,31.5215124945984,31.432443513263,31.5215124945984,27635.8835937608,0.0,1.0
2018-10-26,35.46,35.54,35.41,35.45,4535,31.5838607815332,31.6551159666015,31.5393262908655,31.5749538833997,5091.5592970833,0.0,1.0
2018-10-29,35.15,35.38,35.15,35.38,970,31.3077469393935,31.5126055964649,31.3077469393935,31.5126055964649,1089.04355417217,0.0,1.0
2018-10-30,35.11,35.14,35.09,35.09,2296,31.2721193468593,31.2988400412599,31.2543055505922,31.2543055505922,2577.77731997867,0.0,1.0
2018-10-31,34.83,34.88,34.76,34.76,9548,31.0227261991202,31.0672606897879,30.9603779121854,30.9603779121854,10719.7812940576,0.0,1.0
2018-11-01,35.44,35.55,35.25,35.25,16241,31.5660469852661,31.6640228647351,31.3968159207289,31.3968159207289,18234.1818178456,0.0,1.0
2018-11-02,35.44,35.58,35.44,35.44,177238,31.5660469852661,31.6907435591357,31.5660469852661,31.5660469852661,198989.589128214,0.0,1.0
2018-11-05,35.29,35.46,35.29,35.46,25210,31.432443513263,31.5838607815332,31.432443513263,31.5838607815332,28303.9051553407,0.0,1.0
2018-11-06,35.17,35.3,35.16,35.3,11582,31.3255607356606,31.4413504113966,31.316653837527,31.4413504113966,13003.4045818784,0.0,1.0
2018-11-07,35.21,35.34,35.2,35.29,2740,31.3611883281947,31.4769780039307,31.3522814300612,31.432443513263,3076.26735920799,0.0,1.0
2018-11-08,35.06,35.12,35.06,35.09,2013,31.2275848561916,31.2810262449929,31.2275848561916,31.2543055505922,2260.04605623565,0.0,1.0
2018-11-09,34.53,34.73,34.52,34.73,3777,30.755519255114,30.9336572177848,30.7466123569804,30.9336572177848,4240.53350938999,0.0,1.0
2018-11-12,34.41,34.47,34.41,34.44,1801,30.6486364775115,30.7020778663127,30.6486364775115,30.6753571719121,2022.02828975679,0.0,1.0
2018-11-13,34.35,34.42,34.32,34.32,3144,30.5951950887103,30.657543375645,30.5684743943096,30.5684743943096,3529.84838589413,0.0,1.0
2018-11-14,34.68,34.78,34.24,34.24,10293,30.8891227271171,30.9781917084525,30.4972192092413,30.4972192092413,11556.2116526744,0.0,1.0
2018-11-15,34.74,34.81,34.65,34.65,16402,30.9425641159183,31.0049124028531,30.8624020327165,30.8624020327165,18414.9405933319,0.0,1.0
2018-11-16,35.03,35.22,34.96,35.22,17226,31.200864161791,31.3700952263283,31.1385158748562,31.3700952263283,19340.0662517215,0.0,1.0
2018-11-19,35.08,35.08,35.0,35.0,4060,31.2453986524587,31.2453986524587,31.1741434673904,31.1741434673904,4558.26477313301,0.0,1.0
2018-11-20,34.93,35.02,34.91,34.93,1744,31.1117951804556,31.1919572636575,31.0939813841885,31.1117951804556,1958.03294688275,0.0,1.0
2018-11-21,35.16,35.2,35.15,35.15,4292,31.316653837527,31.3522814300612,31.3077469393935,31.3077469393935,4818.73704588347,0.0,1.0
2018-11-23,34.95,35.03,34.95,35.03,2322,31.1296089767227,31.200864161791,31.1296089767227,31.200864161791,2606.96817813173,0.0,1.0
2018-11-26,34.96,35.01,34.92,35.0,4089,31.1385158748562,31.1830503655239,31.1028882823221,31.1741434673904,4590.82380722682,0.0,1.0
2018-11-27,34.68,34.97,34.64,34.97,91540,30.8891227271171,31.1474227729897,30.8534951345829,31.1474227729897,102774.275205073,0.0,1.0
2018-11-28,34.93,35.04,34.66,34.68,12743,31.1117951804556,31.2097710599245,30.87130893085,30.8891227271171,14306.8886709443,0.0,1.0
2018-11-29,34.99,35.11,34.99,35.02,4409,31.1652365692568,31.2721193468593,31.1652365692568,31.1919572636575,4950.09590757228,0.0,1.0
2018-11-30,34.86,34.89,34.73,34.8,20568,31.0494468935208,31.0761675879214,30.9336572177848,30.9960055047196,23092.2142497044,0.0,1.0
2018-12-03,35.19,35.36,35.17,35.33,51926,31.3433745319276,31.4947918001978,31.3255607356606,31.4680711057972,58298.6346329322,0.0,1.0
2018-12-04,35.4,35.55,35.39,35.48,52360,31.530419392732,31.6640228647351,31.5215124945984,31.6016745778003,58785.8974190256,0.0,1.0
2018-12-06,35.35,35.7399,35.32,35.36,3589,31.4858849020643,31.833164860291,31.4591642076637,31.4947918001978,4029.46115043703,0.0,1.0
2018-12-07,35.72,35.72,35.56,35.59,3550,31.8154401330053,31.8154401330053,31.6729297628686,31.6996504572692,3985.67486320743,0.0,1.0
2018-12-10,35.54,35.64,35.48,35.57,3682,31.6551159666015,31.7441849479369,31.6016745778003,31.6818366610022,4133.87460459994,0.0,1.0
2018-12-11,35.52,35.67,35.5,35.63,24924,31.6373021703345,31.7709056423376,31.6194883740674,31.7352780498034,27982.8057156569,0.0,1.0
2018-12-12,35.67,35.7,35.61,35.66,10520,31.7709056423376,31.7976263367382,31.7174642535363,31.761998744204,11811.0702988569,0.0,1.0
2018-12-13,35.6,35.61,35.51,35.6,3331,31.7085573554028,31.7174642535363,31.6283952722009,31.7085573554028,3739.79801953351,0.0,1.0
2018-12-14,35.37,35.42,35.28,35.28,1879,31.5036986983314,31.5482331889991,31.4235366151295,31.4235366151295,2109.60086421599,0.0,1.0
2018-12-17,35.64,35.69,35.44,35.49,52377,31.7441849479369,31.7887194386046,31.5660469852661,31.6105814759338,58804.9837493566,0.0,1.0
2018-12-18,35.67,35.7,35.61,35.66,68265,31.7709056423376,31.7976263367382,31.7174642535363,31.761998744204,76642.8435315085,0.0,1.0
2018-12-19,35.52,35.93,35.48,35.9029,16892,31.6373021703345,32.0024849938096,31.6016745778003,31.9783472998677,18965.0759969859,0.0,1.0
2018-12-20,35.98,36.12,35.87,35.96,8780,32.0470194844773,32.1717160583469,31.9490436050084,32.0292056882102,9857.52825322852,0.0,1.0
2018-12-21,35.8,35.89,35.71,35.89,45708,31.8866953180736,31.9668574012754,31.8065332348717,31.9668574012754,51317.5286330944,0.0,1.0
2018-12-24,35.77,35.79,35.61,35.61,21616,32.2607850396823,32.2788229401797,32.1164818357027,32.1164818357027,23967.3126072079,0.45,1.0
2018-12-26,35.78,36.13,35.74,35.95,4132,32.269803989931,32.5854672486363,32.2337281889361,32.4231261441593,4581.46445655917,0.0,1.0
2018-12-27,36.05,36.2,35.98,36.11,6974,32.5133156466465,32.6485999003774,32.4501829949054,32.5674293481389,7732.60724105606,0.0,1.0
2018-12-28,36.2356,36.32,36.1201,36.2324,24078,32.6807073632628,32.756827303362,32.5765384878901,32.6778212991832,26697.1203255159,0.0,1.0
2018-12-31,36.37,36.39,36.2,36.2,60047,32.8019220546056,32.8199599551031,32.6485999003774,32.6485999003774,66578.7018932741,0.0,1.0
2019-01-02,36.34,36.55,36.24,36.41,119427,32.7748652038595,32.9642631590827,32.6846757013722,32.8379978556005,132417.849867738,0.0,1.0
2019-01-03,36.78,36.78,36.56,36.59,676935,33.1716990148033,33.1716990148033,32.9732821093314,33.0003389600776,750569.613238354,0.0,1.0
2019-01-04,36.53,36.61,36.33,36.5,32373,32.9462252585852,33.018376860575,32.7658462536108,32.919168407839,35894.4213098233,0.0,1.0
2019-01-07,36.6,36.73,36.56,36.73,88106,33.0093579103263,33.1266042635597,32.9732821093314,33.1266042635597,97689.8614253634,0.0,1.0
2019-01-08,36.52,36.56,36.37,36.43,47938,32.9372063083365,32.9732821093314,32.8019220546056,32.856035756098,53152.5273762181,0.0,1.0
2019-01-09,36.73,36.76,36.53,36.53,34963,33.1266042635597,33.1536611143058,32.9462252585852,32.9462252585852,38766.1524188475,0.0,1.0
2019-01-10,36.5,36.69,36.49,36.67,22482,32.919168407839,33.0905284625648,32.9101494575903,33.0724905620673,24927.5130475226,0.0,1.0
2019-01-11,36.54,36.62,36.51,36.51,23745,32.9552442088339,33.0273958108237,32.9281873580878,32.9281873580878,26327.8977543556,0.0,1.0
2019-01-14,36.63,36.69,36.59,36.69,20403,33.0364147610725,33.0905284625648,33.0003389600776,33.0905284625648,22622.3667248733,0.0,1.0
2019-01-15,36.5,36.74,36.5,36.74,14784,32.919168407839,33.1356232138084,32.919168407839,33.1356232138084,16392.1516277277,0.0,1.0
2019-01-16,36.64,36.69,36.55,36.62,15597,33.0454337113212,33.0905284625648,32.9642631590827,33.0273958108237,17293.5869140739,0.0,1.0
2019-01-17,36.57,36.59,36.49,36.54,7528,32.9823010595801,33.0003389600776,32.9101494575903,32.9552442088339,8346.86941649986,0.0,1.0
2019-01-18,36.24,36.33,36.21,36.24,15102,32.6846757013722,32.7658462536108,32.6576188506261,32.6846757013722,16744.7425515384,0.0,1.0
2019-01-22,36.27,36.3,36.13,36.2,6673,32.7117325521184,32.7387894028646,32.5854672486363,32.6485999003774,7398.86551757486,0.0,1.0
2019-01-23,36.29,36.34,36.15,36.16,7453,32.7297704526159,32.7748652038595,32.6035051491337,32.6125240993825,8263.71117975204,0.0,1.0
2019-01-24,36.19,36.27,36.15,36.2,2399,32.6395809501286,32.7117325521184,32.6035051491337,32.6485999003774,2659.95479943985,0.0,1.0
2019-01-25,36.8,36.8,36.55,36.55,3195,33.1897369153007,33.1897369153007,32.9642631590827,32.9642631590827,3542.54088545657,0.0,1.0
2019-01-28,36.96,36.96,36.87,36.87,1085,33.3340401192803,33.3340401192803,33.2528695670418,33.2528695670418,1203.02249161827,0.0,1.0
2019-01-29,37.12,37.13,37.05,37.05,2018,33.4783433232599,33.4873622735086,33.4152106715188,33.4152106715188,2237.51095676099,0.0,1.0
2019-01-30,37.43,37.43,37.12,37.16,18360,33.7579307809703,33.7579307809703,33.4783433232599,33.5144191242548,20357.1363558631,0.0,1.0
2019-01-31,37.42,37.59,37.39,37.59,5463,33.7489118307216,33.9022339849499,33.7218549799754,33.9022339849499,6057.24596471024,0.0,1.0
2019-02-01,37.27,37.46,37.26,37.46,148839,33.6136275769907,33.7849876317165,33.604608626742,33.7849876317165,165029.183990758,0.0,1.0
2019-02-04,37.12,37.22,37.05,37.08,48134,33.4783433232599,33.5685328257471,33.4152106715188,33.442267522265,53369.8475682524,0.0,1.0
2019-02-05,37.19,37.21,37.1,37.21,58619,33.5414759750009,33.5595138754984,33.4603054227624,33.5595138754984,64995.3690655958,0.0,1.0
2019-02-06,36.95,37.17,36.9,37.16,64095,33.3250211690316,33.5234380745035,33.279926417788,33.5144191242548,71067.0291246756,0.0,1.0
2019-02-07,37.0,37.06,36.9,36.98,8018,33.3701159202752,33.4242296217675,33.279926417788,33.3520780197777,8890.16989658553,0.0,1.0
2019-02-08,37.17,37.2,37.08,37.08,5824,33.5234380745035,33.5504949252497,33.442267522265,33.442267522265,6457.51427758968,0.0,1.0
2019-02-11,36.99,37.01,36.8,36.84,15565,33.3610969700265,33.3791348705239,33.1897369153007,33.2258127162956,17258.1060663948,0.0,1.0
2019-02-12,37.03,37.05,36.98,37.0,13079,33.3971727710214,33.4152106715188,33.3520780197777,33.3701159202752,14501.6877123275,0.0,1.0
2019-02-13,36.84,37.21,36.84,37.0,4270,33.2258127162956,33.5595138754984,33.2258127162956,33.3701159202752,4734.47561217514,0.0,1.0
2019-02-14,36.97,37.0,36.86,36.92,4616,33.343059069529,33.3701159202752,33.2438506167931,33.2979643182854,5118.11227770502,0.0,1.0
2019-02-15,37.29,37.31,37.08,37.09,1937,33.6316654774882,33.6497033779856,33.442267522265,33.4512864725137,2147.70006107335,0.0,1.0
2019-02-19,37.8,37.81,37.53,37.53,9580,34.091631940173,34.1006508904218,33.8481202834575,33.8481202834575,10622.0787739199,0.0,1.0
2019-02-20,37.78,38.0,37.78,37.86,9279,34.0735940396756,34.2720109451475,34.0735940396756,34.1457456416654,10288.3370504387,0.0,1.0
2019-02-21,37.3403,37.61,37.3403,37.6,11808,33.6770307972392,33.9202718854473,33.6770307972392,33.9112529351986,13092.4327935747,0.0,1.0
2019-02-22,37.47,37.6,37.44,37.47,6146,33.7940065819652,33.9112529351986,33.766949731219,33.7940065819652,6814.54030736027,0.0,1.0
2019-02-25,37.45,37.575,37.4,37.54,5678,33.7759686814677,33.8887055595768,33.7308739302241,33.8571392337062,6295.63291005396,0.0,1.0
2019-02-26,37.49,37.49,37.39,37.4,3983,33.8120444824626,33.8120444824626,33.7218549799754,33.7308739302241,4416.25675955353,0.0,1.0
2019-02-27,37.22,37.43,37.16,37.29,9761,33.5685328257471,33.7579307809703,33.5144191242548,33.6316654774882,10822.7673186046,0.0,1.0
2019-02-28,36.95,37.17,36.95,37.17,3929,33.3250211690316,33.5234380745035,33.3250211690316,33.5234380745035,4356.3828290951,0.0,1.0
2019-03-01,36.22,36.86,36.22,36.72,257445,32.6666378008748,33.2438506167931,32.6666378008748,33.117585313311,285448.963460521,0.0,1.0
2019-03-04,36.11,36.19,36.05,36.09,423224,32.5674293481389,32.6395809501286,32.5133156466465,32.5493914476414,469260.821191383,0.0,1.0
2019-03-05,36.2,36.2,36.02,36.07,11807,32.6485999003774,32.6485999003774,32.4862587959003,32.531353547144,13091.3240170847,0.0,1.0
2019-03-06,36.16,36.16,36.08,36.12,13143,32.6125240993825,32.6125240993825,32.5403724973927,32.5764482983876,14572.6494076856,0.0,1.0
2019-03-07,36.05,36.1,35.98,35.98,14216,32.5133156466465,32.5584103978901,32.4501829949054,32.4501829949054,15762.3665814243,0.0,1.0
2019-03-08,36.55,36.55,36.4,36.47,3510,32.9642631590827,32.9642631590827,32.8289789053518,32.8921115570929,3891.80547979735,0.0,1.0
2019-03-11,36.36,36.43,36.27,36.43,14402,32.7929031043569,32.856035756098,32.7117325521184,32.856035756098,15968.5990085588,0.0,1.0
2019-03-12,36.61,36.61,36.48,36.49,5428,33.018376860575,33.018376860575,32.9011305073416,32.9101494575903,6018.43878756127,0.0,1.0
2019-03-13,36.84,36.84,36.73,36.75,4640,33.2258127162956,33.2258127162956,33.1266042635597,33.1446421640571,5144.72291346432,0.0,1.0
2019-03-14,36.36,36.36,36.3,36.3,6363,32.7929031043569,32.7929031043569,32.7387894028646,32.7387894028646,7055.14480568393,0.0,1.0
2019-03-15,36.535,36.63,36.52,36.57,5360,32.9507347337096,33.0364147610725,32.9372063083365,32.9823010595801,5943.04198624325,0.0,1.0
2019-03-18,36.56,36.68,36.54,36.64,8120,32.9732821093314,33.0815095123161,32.9552442088339,33.0454337113212,9003.26509856254,0.0,1.0
2019-03-19,36.68,36.75,36.0725,36.75,2180,33.0815095123161,33.1446421640571,32.5336082847061,33.1446421640571,2417.13274813625,0.0,1.0
2019-03-20,36.92,36.92,36.49,36.75,3658,33.2979643182854,33.2979643182854,32.9101494575903,33.1446421640571,4055.90440031303,0.0,1.0
2019-03-21,36.76,36.94,36.72,36.94,5123,33.1536611143058,33.3160022187829,33.117585313311,33.3160022187829,5680.26195812019,0.0,1.0
2019-03-22,36.83,36.85,36.77,36.81,6002,33.2167937660469,33.2348316665444,33.1626800645546,33.1987558655495,6654.87649280448,0.0,1.0
2019-03-25,37.11,37.17,36.94,36.94,2936,33.4693243730112,33.5234380745035,33.3160022187829,33.3160022187829,3255.36777455414,0.0,1.0
2019-03-26,36.92,36.92,36.84,36.87,2316,33.2979643182854,33.2979643182854,33.2258127162956,33.2528695670418,2567.92635077227,0.0,1.0
2019-03-27,36.68,36.9,36.68,36.83,9369,33.0815095123161,33.279926417788,33.0815095123161,33.2167937660469,10388.126934536,0.0,1.0
2019-03-28,36.15,36.32,36.1,36.32,2634,32.6035051491337,32.756827303362,32.5584103978901,32.756827303362,2920.51727458298,0.0,1.0
2019-03-29,36.25,36.4,36.22,36.4,21690,32.693694651621,32.8289789053518,32.6666378008748,32.8289789053518,24049.3620674657,0.0,1.0
2019-04-01,36.13,36.37,36.1,36.37,80040,32.5854672486363,32.8019220546056,32.5584103978901,32.8019220546056,88746.4702572594,0.0,1.0
2019-04-02,36.22,36.22,36.09,36.11,271880,32.6666378008748,32.6666378008748,32.5493914476414,32.5674293481389,301454.152093249,0.0,1.0
2019-04-03,36.2,36.21,36.11,36.14,7050,32.6485999003774,32.6576188506261,32.5674293481389,32.594486198885,7816.87425429382,0.0,1.0
2019-04-04,36.25,36.28,35.86,35.94,6354,32.693694651621,32.7207515023671,32.3419555919208,32.4141071939106,7045.16581727418,0.0,1.0
2019-04-05,36.24,36.26,36.15,36.18,5943,32.6846757013722,32.7027136018697,32.6035051491337,32.6305619998799,6589.45867989622,0.0,1.0
2019-04-08,36.4,36.51,36.4,36.47,4966,32.8289789053518,32.9281873580878,32.8289789053518,32.8921115570929,5506.18404919478,0.0,1.0
2019-04-09,36.54,36.59,36.54,36.59,5969,32.9552442088339,33.0003389600776,32.9552442088339,33.0003389600776,6618.28686863545,0.0,1.0
2019-04-10,36.61,36.67,36.57,36.57,2870,33.018376860575,33.0724905620673,32.9823010595801,32.9823010595801,3182.18852621607,0.0,1.0
2019-04-11,36.08,36.33,36.04,36.28,48417,32.5403724973927,32.7658462536108,32.5042966963978,32.7207515023671,53683.6313149141,0.0,1.0
2019-04-12,36.15,36.26,36.14,36.18,37243,32.6035051491337,32.7027136018697,32.594486198885,32.6305619998799,41294.1628159809,0.0,1.0
2019-04-15,36.05,36.09,35.87,35.87,3187,32.5133156466465,32.5493914476414,32.3509745421695,32.3509745421695,3533.6706735368,0.0,1.0
2019-04-16,35.8,35.82,35.72,35.73,13418,32.2878418904284,32.3058797909259,32.2156902884387,32.2247092386874,14877.5629424276,0.0,1.0
2019-04-17,35.71,35.77,35.69,35.77,2602,32.2066713381899,32.2607850396823,32.1886334376925,32.2607850396823,2885.03642690391,0.0,1.0
2019-04-18,35.72,35.74,35.63,35.63,2824,32.2156902884387,32.2337281889361,32.1345197362001,32.1345197362001,3131.18480767741,0.0,1.0
2019-04-22,35.74,35.79,35.7,35.7,2293,32.2337281889361,32.2788229401797,32.1976523879412,32.1976523879412,2542.42449150294,0.0,1.0
2019-04-23,35.58,35.63,35.46,35.46,17888,32.0894249849565,32.1345197362001,31.9811975819719,31.9811975819719,19833.7938525969,0.0,1.0
2019-04-24,35.74,35.76,35.58,35.58,17993,32.2337281889361,32.2517660894335,32.0894249849565,32.0894249849565,19950.2153840438,0.0,1.0
2019-04-25,35.75,35.81,35.74,35.75,6809,32.2427471391848,32.2968608406772,32.2337281889361,32.2427471391848,7549.65912021089,0.0,1.0
2019-04-26,35.98,36.0819,35.87,35.87,19052,32.4501829949054,32.5420860979399,32.3509745421695,32.3509745421695,21124.4096869229,0.0,1.0
2019-04-29,35.78,35.91,35.77,35.91,7275,32.269803989931,32.3870503431644,32.2607850396823,32.3870503431644,8066.34896453725,0.0,1.0
2019-04-30,35.91,35.93,35.78,35.78,7456,32.3870503431644,32.4050882436618,32.269803989931,32.269803989931,8267.03750922196,0.0,1.0
2019-05-01,35.57,35.85,35.57,35.83,21155,32.0804060347078,32.332936641672,32.0804060347078,32.3148987411746,23456.1666453314,0.0,1.0
2019-05-02,35.48,35.51,35.33,35.36,194501,31.9992354824693,32.0262923332155,31.8639512287385,31.8910080794846,215658.136075802,0.0,1.0
2019-05-03,35.78,35.84,35.66,35.66,4800,32.269803989931,32.3239176914233,32.1615765869463,32.1615765869463,5322.12715185963,0.0,1.0
2019-05-06,35.81,35.81,35.75,35.75,1854,32.2968608406772,32.2968608406772,32.2427471391848,32.2427471391848,2055.67161240578,0.0,1.0
2019-05-07,35.9,35.9,35.81,35.81,1122,32.3780313929157,32.3780313929157,32.2968608406772,32.2968608406772,1244.04722174719,0.0,1.0
2019-05-08,35.76,35.88,35.76,35.87,8111,32.2517660894335,32.3599934924182,32.2517660894335,32.3509745421695,8993.28611015282,0.0,1.0
2019-05-09,35.78,35.88,35.78,35.86,3891,32.269803989931,32.3599934924182,32.269803989931,32.3419555919208,4314.24932247621,0.0,1.0
2019-05-10,35.83,35.91,35.83,35.85,7472,32.3148987411746,32.3870503431644,32.3148987411746,32.332936641672,8284.77793306149,0.0,1.0
2019-05-13,36.12,36.16,36.08,36.08,7923,32.5764482983876,32.6125240993825,32.5403724973927,32.5403724973927,8784.8361300383,0.0,1.0
2019-05-14,36.08,36.09,36.03,36.07,6140,32.5403724973927,32.5493914476414,32.4952777461491,32.531353547144,6807.88764842044,0.0,1.0
2019-05-15,36.05,36.13,36.03,36.12,24624,32.5133156466465,32.5854672486363,32.4952777461491,32.5764482983876,27302.5122890399,0.0,1.0
2019-05-16,35.75,35.81,35.68,35.81,10951,32.2427471391848,32.2968608406772,32.1796144874438,32.2968608406772,12142.2113416698,0.0,1.0
2019-05-17,35.47,35.53,35.42,35.53,1416,31.9902165322206,32.0443302337129,31.945121780977,32.0443302337129,1570.02750979859,0.0,1.0
2019-05-20,35.48,35.48,35.42,35.42,1590,31.9992354824693,31.9992354824693,31.945121780977,31.945121780977,1762.9546190535,0.0,1.0
2019-05-21,35.41,35.41,35.27,35.27,1218,31.9361028307282,31.9361028307282,31.8098375272461,31.8098375272461,1350.48976478438,0.0,1.0
2019-05-22,35.39,35.43,35.39,35.39,965,31.9180649302308,31.9541407312257,31.9180649302308,31.9180649302308,1069.96931282178,0.0,1.0
2019-05-23,35.69,35.75,35.55,35.55,17113,32.1886334376925,32.2427471391848,32.0623681342104,32.0623681342104,18974.4920728695,0.0,1.0
2019-05-24,35.68,35.68,35.62,35.62,3463,32.1796144874438,32.1796144874438,32.1255007859514,32.1255007859514,3839.69298476873,0.0,1.0
2019-05-28,35.47,35.48,35.38,35.48,1317,31.9902165322206,31.9992354824693,31.9090459799821,31.9992354824693,1460.25863729149,0.0,1.0
2019-05-29,35.49,35.6,35.49,35.56,33595,32.008254432718,32.107462885454,32.008254432718,32.0713870844591,37249.3461805676,0.0,1.0
2019-05-30,35.75,35.75,35.56,35.56,2269,32.2427471391848,32.2427471391848,32.0713870844591,32.0713870844591,2515.81385574365,0.0,1.0
2019-05-31,36.17,36.18,35.92,35.97,42503,32.6215430496312,32.6305619998799,32.3960692934131,32.4411640446567,47126.3271532271,0.0,1.0
2019-06-03,36.67,36.67,36.38,36.43,7667,33.0724905620673,33.0724905620673,32.8109410048544,32.856035756098,8500.9893486058,0.0,1.0
2019-06-04,36.7319,36.7319,36.62,36.64,283375,33.1283178641069,33.1283178641069,33.0273958108237,33.0454337113212,314199.537845464,0.0,1.0
2019-06-05,36.76,36.8,36.74,36.8,2117,33.1536611143058,33.1897369153007,33.1356232138084,33.1897369153007,2347.27982926809,0.0,1.0
2019-06-06,36.86,37.02,36.86,36.9,26189,33.2438506167931,33.3881538207727,33.2438506167931,33.279926417788,29037.7474958441,0.0,1.0
2019-06-07,37.11,37.27,37.1,37.27,18676,33.4693243730112,33.6136275769907,33.4603054227624,33.6136275769907,20707.5097266938,0.0,1.0
2019-06-10,36.68,36.771,36.6,36.76,37137,33.0815095123161,33.1635819595794,33.0093579103263,33.1536611143058,41176.6325080439,0.0,1.0
2019-06-11,36.66,36.73,36.55,36.55,16919,33.0634716118186,33.1266042635597,32.9642631590827,32.9642631590827,18759.3894338152,0.0,1.0
2019-06-12,36.81,36.94,36.8,36.83,16530,33.1987558655495,33.3160022187829,33.1897369153007,33.2167937660469,18328.0753792166,0.0,1.0
2019-06-13,37.05,37.06,36.94,36.94,66775,33.4152106715188,33.4242296217675,33.3160022187829,33.3160022187829,74038.5501177973,0.0,1.0
2019-06-14,37.02,37.3,37.0,37.3,10767,33.3881538207727,33.6406844277369,33.3701159202752,33.6406844277369,11938.1964675151,0.0,1.0
2019-06-17,37.03,37.12,36.98,37.11,24714,33.3971727710214,33.4783433232599,33.3520780197777,33.4693243730112,27402.3021731373,0.0,1.0
2019-06-18,37.25,37.31,37.08,37.31,20313,33.5955896764933,33.6497033779856,33.442267522265,33.6497033779856,22522.576840776,0.0,1.0
2019-06-19,37.45,37.46,37.165,37.17,49964,33.7759686814677,33.7849876317165,33.5189285993791,33.5234380745035,55398.9085448989,0.0,1.0
2019-06-20,38.4,38.4,38.13,38.13,18821,34.6327689550964,34.6327689550964,34.3892572983809,34.3892572983809,20868.2823177396,0.0,1.0
2019-06-21,38.52,38.57,38.29,38.5,14723,34.7409963580811,34.7860911093247,34.5335605023605,34.7229584575837,16324.5162618395,0.0,1.0
2019-06-24,39.02,39.02,38.68,38.74,19146,35.1919438705173,35.1919438705173,34.8852995620607,34.939413263553,21228.6346769801,0.0,1.0
2019-06-25,39.05,39.4,38.87,39.17,81956,35.2190007212634,35.5346639799687,35.0566596167864,35.3272281242481,90870.8860120434,0.0,1.0
2019-06-26,38.7,38.88,38.6,38.71,7203,34.9033374625581,35.0656785670351,34.8131479600709,34.9123564128068,7986.51705725936,0.0,1.0
2019-06-27,38.68,38.68,38.57,38.58,3811,34.8852995620607,34.8852995620607,34.7860911093247,34.7951100595734,4225.54720327855,0.0,1.0
2019-06-28,38.74,38.8,38.6,38.76,19383,34.939413263553,34.9935269650453,34.8131479600709,34.9574511640504,21491.4147051032,0.0,1.0
2019-07-01,38.11,38.48,38.11,38.32,300960,34.3712193978835,34.7049205570862,34.3712193978835,34.5606173531066,333697.372421598,0.0,1.0
2019-07-02,38.86,38.9,38.26,38.26,69601,35.0476406665377,35.0837164675326,34.5065036516143,34.5065036516143,77171.9524784546,0.0,1.0
2019-07-03,38.96,39.04,38.85,38.85,267345,35.1378301690249,35.2099817710147,35.038621716289,35.038621716289,296425.850711232,0.0,1.0
2019-07-05,38.47,38.47,38.17,38.27,2431,34.6959016068375,34.6959016068375,34.4253330993758,34.515522601863,2695.43564711891,0.0,1.0
2019-07-08,38.28,38.51,38.28,38.51,6494,34.5245415521117,34.7319774078324,34.5245415521117,34.7319774078324,7200.3945258701,0.0,1.0
2019-07-09,38.42,38.48,38.28,38.28,3730,34.6508068555939,34.7049205570862,34.5245415521117,34.5245415521117,4135.73630759092,0.0,1.0
2019-07-10,38.99,38.99,38.73,38.73,3734,35.1648870197711,35.1648870197711,34.9303943133043,34.9303943133043,4140.1714135508,0.0,1.0
2019-07-11,38.69,38.88,38.69,38.86,7298,34.8943185123094,35.0656785670351,34.8943185123094,35.0476406665377,8091.85082380658,0.0,1.0
2019-07-12,38.89,38.89,38.68,38.69,1423,35.0746975172839,35.0746975172839,34.8852995620607,34.8943185123094,1577.78894522838,0.0,1.0
2019-07-15,38.97,38.97,38.82,38.82,7446,35.1468491192736,35.1468491192736,35.0115648655428,35.0115648655428,8255.94974432226,0.0,1.0
2019-07-16,38.75,39.03,38.72,38.87,242535,34.9484322138017,35.200962820766,34.9213753630556,35.0566596167864,268917.105995058,0.0,1.0
2019-07-17,39.48,39.48,39.0,39.0,2063,35.6068155819585,35.6068155819585,35.1739059700198,35.1739059700198,2287.40589880967,0.0,1.0
2019-07-18,40.13,40.13,39.38,39.38,54566,36.1930473481255,36.1930473481255,35.5166260794713,35.5166260794713,60501.4979517443,0.0,1.0
2019-07-19,39.54,40.05,39.51,39.95,51468,35.6609292834508,36.1208957461357,35.6338724327047,36.0307062436485,57066.508385815,0.0,1.0
2019-07-22,39.63,39.72,39.63,39.65,27157,35.7420998356894,35.8232703879279,35.7420998356894,35.7601377361868,30111.0431381358,0.0,1.0
2019-07-23,39.45,39.69,39.45,39.68,2397,35.5797587312123,35.7962135371817,35.5797587312123,35.787194586933,2657.73724645991,0.0,1.0
2019-07-24,39.72,39.78,39.66,39.78,5877,35.8232703879279,35.8773840894202,35.7691566864355,35.8773840894202,6516.27943155813,0.0,1.0
2019-07-25,39.39,39.6,39.39,39.6,29165,35.52564502972,35.7150429849432,35.52564502972,35.7150429849432,32337.4663299971,0.0,1.0
2019-07-26,39.44,39.65,39.44,39.62,4366,35.5707397809636,35.7601377361868,35.5707397809636,35.7330808854406,4840.91815521233,0.0,1.0
2019-07-29,39.69,39.69,39.41,39.49,4673,35.7962135371817,35.7962135371817,35.5436829302174,35.6158345322072,5181.31253763334,0.0,1.0
2019-07-30,39.86,39.89,39.69,39.8,12588,35.94953569141,35.9765925421562,35.7962135371817,35.8954219899176,13957.2784557519,0.0,1.0
2019-07-31,39.29,39.88,39.24,39.83,80606,35.4354555272328,35.9675735919074,35.3903607759892,35.9224788406638,89374.0377505827,0.0,1.0
2019-08-01,40.06,40.06,38.96,38.96,34256,36.1299146963844,36.1299146963844,35.1378301690249,35.1378301690249,37982.2474404383,0.0,1.0
2019-08-02,39.92,40.11,39.71,39.71,133113,36.0036493929023,36.1750094476281,35.8142514376791,35.8142514376791,147592.564909477,0.0,1.0
2019-08-05,40.38,40.64,40.37,40.43,15015,36.4185211043436,36.6530138108104,36.4095021540949,36.4636158555872,16648.2789969109,0.0,1.0
2019-08-06,40.7,40.72,40.47,40.53,11730,36.7071275123027,36.7251654128002,36.4996916565821,36.5538053580744,13005.948227357,0.0,1.0
2019-08-07,41.51,41.84,41.47,41.47,92776,37.4376624824493,37.7352878406572,37.4015866814544,37.4015866814544,102867.847633527,0.0,1.0
2019-08-08,41.64,41.78,41.31,41.31,32206,37.5549088356827,37.6811741391648,37.2572834774748,37.2572834774748,35709.2556359982,0.0,1.0
2019-08-09,41.52,41.72,41.45,41.56,7610,37.446681432698,37.6270604376725,37.3835487809569,37.4827572336929,8437.78908867746,0.0,1.0
2019-08-12,41.89,42.0,41.59,41.67,84515,37.7803825919008,37.8795910446367,37.5098140844391,37.5819656864289,93708.2450498784,0.0,1.0
2019-08-13,41.56,41.95,41.07,41.95,72237,37.4827572336929,37.8344962933931,37.0408286715055,37.8344962933931,80094.6873060175,0.0,1.0
2019-08-14,41.98,42.21,41.83,42.05,32307,37.8615531441393,38.0689889998599,37.7262688904084,37.9246857958803,35821.2420614852,0.0,1.0
2019-08-15,42.17,42.2,41.96,42.03,27340,38.032913198865,38.0599700496112,37.8435152436418,37.9066478953829,30313.9492358005,0.0,1.0
2019-08-16,41.89,42.0,41.7699,41.82,8594,37.7803825919008,37.8795910446367,37.6720649994136,37.7172499401597,9528.82515480867,0.0,1.0
2019-08-19,41.43,41.62,41.36,41.47,13537,37.3655108804595,37.5368709351852,37.3023782287184,37.4015866814544,15009.5073447341,0.0,1.0
2019-08-20,41.8,41.8,41.61,41.61,27772,37.6992120396622,37.6992120396622,37.5278519849365,37.5278519849365,30792.9406794679,0.0,1.0
2019-08-21,41.66,41.73,41.63,41.64,8180,37.5729467361801,37.6360793879212,37.545889885434,37.5549088356827,9069.7916879608,0.0,1.0
2019-08-22,41.57,41.61,41.53,41.61,11084,37.4917761839416,37.5278519849365,37.4557003829467,37.5278519849365,12289.6786148359,0.0,1.0
2019-08-23,42.36,42.38,41.72,41.77,5741,38.2042732535907,38.2223111540882,37.6270604376725,37.6721551889161,6365.48582892212,0.0,1.0
2019-08-26,42.49,42.7,42.46,42.61,5705,38.3215196068241,38.5109175620473,38.294462756078,38.4297470098088,6325.56987528317,0.0,1.0
2019-08-27,43.05,43.05,42.66,42.7,69329,38.8265808207526,38.8265808207526,38.4748417610524,38.5109175620473,76870.3652731826,0.0,1.0
2019-08-28,43.02,43.11,42.9,42.98,28127,38.7995239700065,38.880694522245,38.6912965670218,38.7634481690116,31186.5563334074,0.0,1.0
2019-08-29,42.77,43.16,42.52,43.16,32414,38.5740502137884,38.9257892734886,38.3485764575703,38.9257892734886,35939.8811459121,0.0,1.0
2019-08-30,42.67,42.86,42.52,42.67,38565,38.4838607113012,38.6552207660269,38.3485764575703,38.4838607113012,42759.9653357222,0.0,1.0
2019-09-03,43.59,43.65,43.14,43.16,265389,39.3136041341837,39.367717835676,38.9077513729911,38.9257892734886,294257.083896849,0.0,1.0
2019-09-04,43.96,43.96,43.58,43.58,90725,39.6473052933864,39.6473052933864,39.3045851839349,39.3045851839349,100593.747052597,0.0,1.0
2019-09-05,42.67,43.46,42.34,43.46,101470,38.4838607113012,39.1963577809503,38.1862353530933,39.1963577809503,112507.550437333,0.0,1.0
2019-09-06,42.15,42.92,42.12,42.87,9714,38.0148752983676,38.7093344675192,37.9878184476214,38.6642397162756,10770.6548235759,0.0,1.0
2019-09-09,42.02,42.38,42.02,42.38,2409,37.8976289451342,38.2223111540882,37.8976289451342,38.2223111540882,2671.04256433955,0.0,1.0
2019-09-10,41.73,42.13,41.73,42.13,19831,37.6360793879212,37.9968373978701,37.6360793879212,37.9968373978701,21988.1465726101,0.0,1.0
2019-09-11,41.95,41.99,41.71,41.71,32914,37.8344962933931,37.870572094388,37.6180414874237,37.6180414874237,36494.2693908975,0.0,1.0
2019-09-12,42.04,42.45,41.97,42.29,40488,37.9156668456316,38.2854438058293,37.8525341938905,38.1411406018497,44892.142525936,0.0,1.0
2019-09-13,41.46,42.08,41.41,42.08,6509,37.3925677312057,37.9517426466265,37.347472979962,37.9517426466265,7217.02617321965,0.0,1.0
2019-09-16,41.92,42.12,41.82,42.12,218876,37.8074394426469,37.9878184476214,37.7172499401597,37.9878184476214,242684.56301884,0.0,1.0
2019-09-17,42.04,42.14,42.03,42.05,3950,37.9156668456316,38.0058563481188,37.9066478953829,37.9246857958803,4379.66713538449,0.0,1.0
2019-09-18,41.7,42.16,41.48,42.07,8958,37.609022537175,38.0238942486163,37.4106056317031,37.9427236963778,9932.41979715804,0.0,1.0
2019-09-19,41.83,41.98,41.82,41.91,4064,37.7262688904084,37.8615531441393,37.7172499401597,37.7984204923982,4506.06765524116,0.0,1.0
2019-09-20,42.35,42.36,41.9,41.9,4684,38.195254303342,38.2042732535907,37.7894015421495,37.7894015421495,5193.50907902303,0.0,1.0
2019-09-23,42.85,42.88,42.53,42.69,3285,38.6462018157782,38.6732586665243,38.357595407819,38.5018986117986,3642.33076955393,0.0,1.0
2019-09-24,43.05,43.07,42.56,42.62,8003,38.8265808207526,38.8446187212501,38.3846522585652,38.4387659600575,8873.53824923597,0.0,1.0
2019-09-25,42.05,42.86,42.03,42.85,7972,37.9246857958803,38.6552207660269,37.9066478953829,38.6462018157782,8839.16617804688,0.0,1.0
2019-09-26,42.04,42.25,41.97,42.22,483177,37.9156668456316,38.1050648008548,37.8525341938905,38.0780079501086,535735.2980946,0.0,1.0
2019-09-27,41.7,41.8,41.4,41.4,17282,37.609022537175,37.6992120396622,37.3384540297133,37.3384540297133,19161.8752996746,0.0,1.0
2019-09-30,40.98,41.3,40.75,41.16,8629,36.959658119267,37.2482645272261,36.7522222635463,37.121999223744,9567.63233195765,0.0,1.0
2019-10-01,41.27,41.39,40.74,40.82,33730,37.2212076764799,37.3294350794646,36.7432033132976,36.8153549152874,37399.0310067137,0.0,1.0
2019-10-02,41.83,41.87,41.55,41.63,77605,37.7262688904084,37.7623446914033,37.4737382834442,37.545889885434,86046.5995041806,0.0,1.0
2019-10-03,41.91,42.12,41.89,41.89,34619,37.7984204923982,37.9878184476214,37.7803825919008,37.7803825919008,38384.7333062976,0.0,1.0
2019-10-04,41.88,41.95,41.81,41.93,9864,37.771363641652,37.8344962933931,37.708230989911,37.8164583928956,10936.9712970716,0.0,1.0
2019-10-07,41.58,41.86,41.56,41.84,2710,37.5007951341903,37.7533257411546,37.4827572336929,37.7352878406572,3004.78428782075,0.0,1.0
2019-10-08,42.04,42.09,41.83,42.08,34070,37.9156668456316,37.9607615968752,37.7262688904084,37.9517426466265,37776.0150133037,0.0,1.0
2019-10-09,42.07,42.16,41.98,42.01,17153,37.9427236963778,38.0238942486163,37.8615531441393,37.8886099948854,19018.8431324684,0.0,1.0
2019-10-10,41.64,41.9,41.56,41.9,24895,37.5549088356827,37.7894015421495,37.4827572336929,37.7894015421495,27602.990717822,0.0,1.0
2019-10-11,41.38,41.45,41.09,41.45,49005,37.3204161292159,37.3835487809569,37.0588665720029,37.3835487809569,54335.5918910169,0.0,1.0
2019-10-14,41.62,41.7,41.56,41.65,67087,37.5368709351852,37.609022537175,37.4827572336929,37.5639277859314,74384.4883826682,0.0,1.0
2019-10-15,41.21,41.46,41.21,41.46,5872,37.1670939749876,37.3925677312057,37.1670939749876,37.3925677312057,6510.73554910828,0.0,1.0
2019-10-16,41.47,41.49,41.26,41.26,10199,37.4015866814544,37.4196245819518,37.2121887262312,37.2121887262312,11308.4114212117,0.0,1.0
2019-10-17,41.59,41.67,41.52,41.62,8948,37.5098140844391,37.5819656864289,37.446681432698,37.5368709351852,9921.33203225832,0.0,1.0
2019-10-18,41.56,41.61,41.53,41.59,13238,37.4827572336929,37.5278519849365,37.4557003829467,37.5098140844391,14677.9831742329,0.0,1.0
2019-10-21,41.35,41.69,41.33,41.66,6061,37.2933592784697,37.6000035869263,37.2753213779723,37.5729467361801,6720.29430571276,0.0,1.0
2019-10-22,41.49,41.5,41.36,41.5,2592,37.4196245819518,37.4286435322006,37.3023782287184,37.4286435322006,2873.9486620042,0.0,1.0
2019-10-23,41.57,41.67,41.54,41.54,3251,37.4917761839416,37.5819656864289,37.4647193331955,37.4647193331955,3604.63236889493,0.0,1.0
2019-10-24,41.91,41.91,41.71,41.78,26063,37.7984204923982,37.7984204923982,37.6180414874237,37.6811741391648,28898.0416581078,0.0,1.0
2019-10-25,42.08,42.21,41.98,42.21,3690,37.9517426466265,38.0689889998599,37.8615531441393,38.0689889998599,4091.38524799209,0.0,1.0
2019-10-28,41.72,41.92,41.67,41.92,936,37.6270604376725,37.8074394426469,37.5819656864289,37.8074394426469,1037.81479461263,0.0,1.0
2019-10-29,41.58,41.66,41.44,41.44,22849,37.5007951341903,37.5729467361801,37.3745298307082,37.3745298307082,25334.4340193419,0.0,1.0
2019-10-30,41.78,41.81,41.53,41.66,5660,37.6811741391648,37.708230989911,37.4557003829467,37.5729467361801,6275.67493323448,0.0,1.0
2019-10-31,42.2,42.32,41.94,41.94,4066,38.0599700496112,38.1681974525958,37.8254773431444,37.8254773431444,4508.28520822109,0.0,1.0
2019-11-01,42.26,42.33,42.09,42.09,43081,38.1140837511035,38.1772164028446,37.9607615968752,37.9607615968752,47767.1999644302,0.0,1.0
2019-11-04,42.18,42.28,42.04,42.25,208032,38.0419321491137,38.132121651601,37.9156668456316,38.1050648008548,230660.990761597,0.0,1.0
2019-11-05,41.4,41.6,41.32,41.6,61013,37.3384540297133,37.5188330346878,37.2663024277235,37.5188330346878,67649.7799825858,0.0,1.0
2019-11-06,41.54,41.64,41.43,41.45,5160,37.4647193331955,37.5549088356827,37.3655108804595,37.3835487809569,5721.2866882491,0.0,1.0
2019-11-07,40.77,41.03,40.65,41.03,20339,36.7702601640438,37.0047528705106,36.6620327610591,37.0047528705106,22551.4050295152,0.0,1.0
2019-11-08,40.47,40.61,40.42,40.53,6796,36.4996916565821,36.6259569600642,36.4545969053385,36.5538053580744,7535.24502584126,0.0,1.0
2019-11-11,40.4,40.48,40.31,40.48,3130,36.436559004841,36.5087106068308,36.3553884526025,36.5087106068308,3470.47041360847,0.0,1.0
2019-11-12,40.42,40.42,40.25,40.26,6443,36.4545969053385,36.4545969053385,36.3012747511102,36.3102937013589,7143.84692488158,0.0,1.0
2019-11-13,40.65,40.65,40.52,40.52,9412,36.6620327610591,36.6620327610591,36.5447864078257,36.5447864078257,10435.8043236048,0.0,1.0
2019-11-14,40.8,40.84,40.67,40.72,1681,36.7973170147899,36.8333928157848,36.6800706615565,36.7251654128002,1863.85327964084,0.0,1.0
2019-11-15,40.68,40.7,40.62,40.62,2385,36.6890896118053,36.7071275123027,36.6349759103129,36.6349759103129,2644.43192858025,0.0,1.0
2019-11-18,40.86,40.86,40.69,40.74,22114,36.8514307162823,36.8514307162823,36.698108562054,36.7432033132976,24519.4832992133,0.0,1.0
2019-11-19,40.89,40.99,40.73,40.73,5286,36.8784875670285,36.9686770695157,36.7341843630489,36.7341843630489,5860.99252598541,0.0,1.0
2019-11-20,40.94,40.95,40.74,40.88,77646,36.9235823182721,36.9326012685208,36.7432033132976,36.8694686167797,86092.0593402693,0.0,1.0
2019-11-21,40.71,40.84,40.66,40.84,4681,36.7161464625514,36.8333928157848,36.6710517113078,36.8333928157848,5190.18274955312,0.0,1.0
2019-11-22,40.63,40.79,40.6,40.75,36702,36.6439948605617,36.7882980645412,36.6169380098155,36.7522222635463,40694.3147349067,0.0,1.0
2019-11-25,40.36,40.52,40.36,40.5,4716,36.4004832038461,36.5447864078257,36.4004832038461,36.5267485073283,5228.98992670209,0.0,1.0
2019-11-26,40.65,40.65,40.35,40.35,6444,36.6620327610591,36.6620327610591,36.3914642535974,36.3914642535974,7144.95570137156,0.0,1.0
2019-11-27,40.4,40.43,40.36,40.37,2875,36.436559004841,36.4636158555872,36.4004832038461,36.4095021540949,3187.73240866593,0.0,1.0
2019-11-29,40.62,40.64,40.41,40.41,6692,36.6349759103129,36.6530138108104,36.4455779550897,36.4455779550897,7419.93227088431,0.0,1.0
2019-12-02,40.57,40.63,40.46,40.46,36503,36.5898811590693,36.6439948605617,36.4906727063334,36.4906727063334,40473.6682134026,0.0,1.0
2019-12-03,40.98,41.08,40.89,40.89,230851,36.959658119267,37.0498476217542,36.8784875670285,36.8784875670285,255962.161486239,0.0,1.0
2019-12-04,40.8,40.85,40.72,40.85,5447,36.7973170147899,36.8424117660336,36.7251654128002,36.8424117660336,6039.50554087072,0.0,1.0
2019-12-05,40.84,40.94,40.8,40.83,11223,36.8333928157848,36.9235823182721,36.7973170147899,36.8243738655361,12443.7985469418,0.0,1.0
2019-12-06,40.29,40.39,40.23,40.39,25134,36.3373505521051,36.4275400545923,36.2832368506127,36.4275400545923,27867.988298925,0.0,1.0
2019-12-09,40.28,40.39,40.28,40.36,6080,36.3283316018564,36.4275400545923,36.3283316018564,36.4004832038461,6741.36105902219,0.0,1.0
2019-12-10,40.44,40.48,40.34,40.46,4372,36.4726348058359,36.5087106068308,36.3824453033487,36.4906727063334,4847.57081415215,0.0,1.0
2019-12-11,40.74,40.74,40.44,40.44,3840,36.7432033132976,36.7432033132976,36.4726348058359,36.4726348058359,4257.70172148771,0.0,1.0
2019-12-12,40.67,41.01,40.49,41.01,12330,36.6800706615565,36.9867149700131,36.5177295570795,36.9867149700131,13671.2141213394,0.0,1.0
2019-12-13,40.8,40.83,40.57,40.65,33611,36.7973170147899,36.8243738655361,36.5898811590693,36.6620327610591,37267.0866044072,0.0,1.0
2019-12-16,40.88,40.94,40.8,40.94,24788,36.8694686167797,36.9235823182721,36.7973170147899,36.9235823182721,27484.3516333951,0.0,1.0
2019-12-17,40.82,40.9,40.75,40.75,15403,36.8153549152874,36.8875065172772,36.7522222635463,36.7522222635463,17078.4842750196,0.0,1.0
2019-12-18,40.83,40.83,40.78,40.83,82543,36.8243738655361,36.8243738655361,36.7792791142925,36.8243738655361,91521.7378116562,0.0,1.0
2019-12-19,40.94,41.01,40.82,40.83,324706,36.9235823182721,36.9867149700131,36.8153549152874,36.8243738655361,360026.378952444,0.0,1.0
2019-12-20,40.94,41.0,40.87,40.97,43765,36.9235823182721,36.9776960197644,36.860449666531,36.9506391690182,48525.6030835701,0.0,1.0
2019-12-23,40.72,40.73,40.44,40.44,7961,37.1986603008581,37.2077955317768,36.9428738351351,36.9428738351351,8714.61276772169,0.525,1.0
2019-12-24,41.19,41.26,40.9,40.9,2799,37.628016154036,37.6919627704668,37.3630944573943,37.3630944573943,3063.96195664527,0.0,1.0
2019-12-26,41.54,41.64,41.41,41.41,8579,37.9477492361898,38.0391015453765,37.8289912342469,37.8289912342469,9391.11455021784,0.0,1.0
2019-12-27,41.44,41.62,41.44,41.55,9172,37.856396927003,38.0208310835392,37.856396927003,37.9568844671084,10040.2497557522,0.0,1.0
2019-12-30,41.57,41.59,41.52,41.52,6132,37.9751549289458,37.9934253907831,37.9294787743524,37.9294787743524,6712.47399719499,0.0,1.0
2019-12-31,41.61,41.9,41.61,41.9,8209,38.0116958526205,38.2766175492622,38.0116958526205,38.2766175492622,8986.08921118293,0.0,1.0
2020-01-02,41.92,41.99,41.76,41.86,41258,38.2948880110995,38.3588346275303,38.1487243164007,38.2400766255875,45163.6092916294,0.0,1.0
2020-01-03,42.37,42.45,42.19,42.19,445259,38.70597340244,38.7790552497895,38.5415392459038,38.5415392459038,487408.587657706,0.0,1.0
2020-01-06,42.79,43.17,42.69,43.11,10903,39.0896531010245,39.4367918759343,38.9983007918378,39.3819804904222,11935.1115445886,0.0,1.0
2020-01-07,43.03,43.04,42.89,42.89,3863,39.3088986430728,39.3180338739915,39.1810054102113,39.1810054102113,4228.68347214029,0.0,1.0
2020-01-08,42.64,43.15,42.44,43.15,91738,38.9526246372444,39.418521414097,38.7699200188708,39.418521414097,100422.201492934,0.0,1.0
2020-01-09,42.32,42.39,42.24,42.24,17242,38.6602972478467,38.7242438642774,38.5872154004972,38.5872154004972,18874.1807990274,0.0,1.0
2020-01-10,42.59,42.63,42.41,42.41,33707,38.906948482651,38.9434894063257,38.7425143261148,38.7425143261148,36897.8083860815,0.0,1.0
2020-01-13,42.31,42.61,42.31,42.61,3230,38.651162016928,38.9252189444883,38.651162016928,38.9252189444883,3535.76174346703,0.0,1.0
2020-01-14,42.17,42.17,42.01,42.1,7792,38.5232687840665,38.5232687840665,38.3771050893676,38.4593221676357,8529.61470745978,0.0,1.0
2020-01-15,42.44,42.46,42.24,42.29,19699,38.7699200188708,38.7881904807082,38.5872154004972,38.6328915550906,21563.767982835,0.0,1.0
2020-01-16,42.36,42.36,42.19,42.19,8872,38.6968381715214,38.6968381715214,38.5415392459038,38.5415392459038,9711.85083221037,0.0,1.0
2020-01-17,42.47,42.58,42.43,42.43,11071,38.7973257116268,38.8978132517323,38.7607847879521,38.7607847879521,12119.014941772,0.0,1.0
2020-01-21,42.42,42.42,42.15,42.15,9217,38.7516495570334,38.7516495570334,38.5049983222291,38.5049983222291,10089.5095942835,0.0,1.0
2020-01-22,42.43,42.46,42.39,42.46,3646,38.7607847879521,38.7881904807082,38.7242438642774,38.7881904807082,3991.14158411171,0.0,1.0
2020-01-23,42.47,42.6,42.47,42.47,4857,38.7973257116268,38.9160837135697,38.7973257116268,38.7973257116268,5316.77857214223,0.0,1.0
2020-01-24,42.8,42.88,42.5,42.5,6547,39.0987883319432,39.1718701792926,38.8247314043829,38.8247314043829,7166.7591747612,0.0,1.0
2020-01-27,43.05,43.14,42.89,43.08,5008,39.3271691049102,39.4093861831783,39.1810054102113,39.3545747976662,5482.07269699161,0.0,1.0
2020-01-28,42.45,42.75,42.41,42.75,2703,38.7790552497895,39.0531121773498,38.7425143261148,39.0531121773498,2958.87430111188,0.0,1.0
2020-01-29,42.69,42.69,42.46,42.46,1219,38.9983007918378,38.9983007918378,38.7881904807082,38.7881904807082,1334.3942926583,0.0,1.0
2020-01-30,42.8201,43.03,42.795,42.91,13231,39.1171501460898,39.3088986430728,39.0942207164839,39.1992758720487,14483.4871912731,0.0,1.0
2020-01-31,43.08,43.16,42.82,42.82,15760,39.3545747976662,39.4276566450156,39.1170587937806,39.1170587937806,17251.8901167308,0.0,1.0
2020-02-03,42.69,44.11,42.56,44.11,9892,38.9983007918378,40.2955035822901,38.8795427898949,40.2955035822901,10828.4071722526,0.0,1.0
2020-02-04,42.21,42.41,42.16,42.41,273780,38.5598097077412,38.7425143261148,38.5141335531478,38.7425143261148,299696.857624274,0.0,1.0
2020-02-05,42.2647,42.275,42.12,42.235,1990,38.6097794208664,38.6191887087126,38.4775926294731,38.5826477850379,2178.3795261608,0.0,1.0
2020-02-06,42.57,42.57,42.41,42.54,14506,38.8886780208136,38.8886780208136,38.7425143261148,38.8612723280576,15879.1826163259,0.0,1.0
2020-02-07,42.63,42.68,42.45,42.45,111460,38.9434894063257,38.9891655609191,38.7790552497895,38.7790552497895,122011.146726574,0.0,1.0
2020-02-10,42.67,42.8,42.67,42.67,1192,38.9800303300004,39.0987883319432,38.9800303300004,38.9800303300004,1304.83838953954,0.0,1.0
2020-02-11,42.49,42.49,42.43,42.43,1333,38.8155961734642,38.8155961734642,38.7607847879521,38.7607847879521,1459.1858836042,0.0,1.0
2020-02-12,42.35,42.44,42.35,42.37,2003,38.6877029406027,38.7699200188708,38.6877029406027,38.70597340244,2192.61014618095,0.0,1.0
2020-02-13,42.63,42.71,42.62,42.63,12447,38.9434894063257,39.0165712536751,38.934354175407,38.9434894063257,13625.2713377505,0.0,1.0
2020-02-14,42.81,42.85,42.74,42.74,3592,39.1079235628619,39.1444644865366,39.0439769464312,39.0439769464312,3932.02977787417,0.0,1.0
2020-02-18,43.51,43.54,42.99,42.99,12765,39.7473897271694,39.7747954199254,39.2723577193981,39.2723577193981,13973.3741967048,0.0,1.0
2020-02-19,43.84,43.84,43.52,43.52,4597,40.0488523474858,40.0488523474858,39.7565249580881,39.7565249580881,5032.1661717393,0.0,1.0
2020-02-20,43.94,43.94,43.8,43.8,2158,40.1402046566725,40.1402046566725,40.012311423811,40.012311423811,2362.28292334423,0.0,1.0
2020-02-21,44.5,44.63,44.36,44.36,7109,40.6517775881185,40.7705355900613,40.523884355257,40.523884355257,7781.9598248629,0.0,1.0
2020-02-24,44.9,45.47,44.77,45.47,23580,41.0171868248657,41.5378949872303,40.8984288229229,41.5378949872303,25812.1553903878,0.0,1.0
2020-02-25,43.89,44.55,43.76,44.52,52684,40.0945285020792,40.6974537427119,39.9757705001363,40.6700480499559,57671.2296262591,0.0,1.0
2020-02-26,44.03,44.24,44.01,44.06,8884,40.2224217349407,40.4142615842329,40.2041512731033,40.2498274276967,9724.98678915204,0.0,1.0
2020-02-27,43.89,44.42,43.89,44.34,26644,40.0945285020792,40.5786957407691,40.0945285020792,40.5056138934197,29166.2030628283,0.0,1.0
2020-02-28,41.98,43.1,41.71,43.1,8911,38.3496993966116,39.3728452595036,38.1030481618073,39.3728452595036,9754.54269227081,0.0,1.0
2020-03-02,42.14,42.6,42.14,42.27,38070,38.4958630913104,38.9160837135697,38.4958630913104,38.6146210932533,41673.8233974582,0.0,1.0
2020-03-03,43.48,43.78,42.74,42.74,184746,39.7199840344133,39.9940409619737,39.0439769464312,39.0439769464312,202234.62509553,0.0,1.0
2020-03-04,43.53,43.69,43.45,43.69,399865,39.7656601890067,39.9118238837056,39.6925783416573,39.9118238837056,437717.451873513,0.0,1.0
2020-03-05,44.41,44.45,43.93,43.94,53438,40.5695605098504,40.6061014335251,40.1310694257539,40.1402046566725,58496.6055874277,0.0,1.0
2020-03-06,44.29,44.74,43.72,44.73,19281,40.4599377388263,40.8710231301668,39.9392295764616,40.8618878992481,21106.1988160334,0.0,1.0
2020-03-09,44.1,44.29,43.79,44.29,93073,40.2863683513714,40.4599377388263,40.0031761928924,40.4599377388263,101883.576702696,0.0,1.0
2020-03-10,43.36,43.8,43.31,43.78,84094,39.6103612633892,40.012311423811,39.5646851087958,39.9940409619737,92054.5969210887,0.0,1.0
2020-03-11,43.2,43.88,43.09,43.81,29257,39.4641975686904,40.0853932711605,39.3637100285849,40.0214466547297,32026.5576868777,0.0,1.0
2020-03-12,41.29,42.31,41.16,41.8,19877,37.7193684632228,38.651162016928,37.60061046128,38.1852652400754,21758.6180108032,0.0,1.0
2020-03-13,39.73,41.56,39.46,41.56,104623,36.294272439909,37.9660196980271,36.0476212051047,37.9660196980271,114526.935259056,0.0,1.0
2020-03-16,38.67,38.74,35.14,37.45,45194,35.3259379625291,35.3898845789598,32.1012014482356,34.2114397904503,49472.2031684981,0.0,1.0
2020-03-17,39.06,41.92,38.05,40.51,26112,35.6822119683575,38.2948880110995,34.759553645571,37.0068204515659,28583.8423050809,0.0,1.0
2020-03-18,37.99,38.42,37.61,38.42,13593,34.7047422600589,35.0975571895621,34.3576034851492,35.0975571895621,14879.7552256803,0.0,1.0
2020-03-19,37.52,37.89,37.45,37.53,51887,34.2753864068811,34.6133899508722,34.2114397904503,34.2845216377997,56798.7831527163,0.0,1.0
2020-03-20,37.96,38.25,37.71,38.07,6994,34.6773365673029,34.9422582639446,34.448955794336,34.7778241074084,7656.07357083852,0.0,1.0
2020-03-23,39.2,39.89,38.27,38.27,28090,35.810105201219,36.4404361346078,34.9605287257819,34.9605287257819,30749.0858743,0.0,1.0
2020-03-24,42.36,42.36,39.01,41.23,292612,38.6968381715214,38.6968381715214,35.6365358137641,37.6645570777107,320311.552718073,0.0,1.0
2020-03-25,42.09,42.17,41.49,41.8,50175,38.4501869367171,38.5232687840665,37.9020730815964,38.1852652400754,54924.7199623709,0.0,1.0
2020-03-26,40.67,42.85,39.24,42.85,40405,37.1529841462647,39.1444644865366,35.8466461248937,39.1444644865366,44229.8616856921,0.0,1.0
2020-03-27,42.12,42.45,41.52,41.52,27067,38.4775926294731,38.7790552497895,37.9294787743524,37.9294787743524,29629.2455450223,0.0,1.0
2020-03-30,42.02,42.09,41.62,41.62,25882,38.3862403202863,38.4501869367171,38.0208310835392,38.0208310835392,28332.0697970321,0.0,1.0
2020-03-31,40.74,41.58,40.74,41.4,8729,37.2169307626955,37.9842901598645,37.2169307626955,37.8198560033282,9555.31401198876,0.0,1.0
2020-04-01,41.04,41.04,40.51,40.51,91420,37.4909876902558,37.4909876902558,37.0068204515659,37.0068204515659,100074.09863398,0.0,1.0
2020-04-02,41.99,42.13,41.58,41.59,48862,38.3588346275303,38.4867278603918,37.9842901598645,37.9934253907831,53487.4273403362,0.0,1.0
2020-04-03,42.19,42.24,41.83,41.83,25750,38.5415392459038,38.5872154004972,38.2126709328314,38.2126709328314,28187.5742706737,0.0,1.0
2020-04-06,43.69,43.9,42.71,42.71,41789,39.9118238837056,40.1036637329978,39.0165712536751,39.0165712536751,45744.8753862984,0.0,1.0
2020-04-07,43.3,43.69,43.09,43.58,4372,39.5555498778771,39.9118238837056,39.3637100285849,39.8113363436001,4785.86697908293,0.0,1.0
2020-04-08,43.08,43.53,43.08,43.48,1495,39.3545747976662,39.7656601890067,39.3545747976662,39.7199840344133,1636.52130231678,0.0,1.0
2020-04-09,44.61,45.2,44.39,44.56,11716,40.752265128224,41.291243752426,40.5512900480131,40.7065889736306,12825.0726273869,0.0,1.0
2020-04-13,45.37,45.51,44.54,44.62,6013,41.4465426780435,41.574435910905,40.6883185117932,40.7614003591427,6582.20909085674,0.0,1.0
2020-04-14,45.37,46.13,45.16,45.72,11003,41.4465426780435,42.1408202278631,41.2547028287513,41.7662757601973,12044.5778524358,0.0,1.0
2020-04-15,44.83,45.08,44.7,44.81,1583,40.9532402084349,41.1816209814019,40.8344822064921,40.9349697465976,1732.85165322239,0.0,1.0
2020-04-16,44.83,45.25,44.43,44.9,13217,40.9532402084349,41.3369199070194,40.5878309716878,41.0171868248657,14468.1619081745,0.0,1.0
2020-04-17,43.73,44.17,43.56,44.17,10145,39.9483648073803,40.3503149678021,39.7930658817628,40.3503149678021,11105.3569311062,0.0,1.0
2020-04-20,43.99,44.29,43.56,43.56,19609,40.1858808112659,40.4599377388263,39.7930658817628,39.7930658817628,21465.2483057725,0.0,1.0
2020-04-21,43.58,43.58,43.09,43.15,9599,39.8113363436001,39.8113363436001,39.3637100285849,39.418521414097,10507.6708902601,0.0,1.0
2020-04-22,45.22,45.22,44.11,44.21,25162,41.3095142142634,41.3095142142634,40.2955035822901,40.3868558914769,27543.9123805317,0.0,1.0
2020-04-23,44.89,45.09,44.68,44.95,9112,41.008051593947,41.1907562123206,40.8162117446547,41.0628629794591,9974.56997104383,0.0,1.0
2020-04-24,44.65,44.91,44.35,44.91,4480,40.7888060518987,41.0263220557843,40.5147491243384,41.0263220557843,4904.09059155799,0.0,1.0
2020-04-27,44.34,44.83,44.26,44.83,7891,40.5056138934197,40.9532402084349,40.4325320460702,40.9532402084349,8637.98635222859,0.0,1.0
2020-04-28,44.18,44.4,44.11,44.4,19711,40.3594501987208,40.5604252789317,40.2955035822901,40.5604252789317,21576.9039397767,0.0,1.0
2020-04-29,44.59,44.61,44.2,44.2,4146,40.7339946663866,40.752265128224,40.3777206605582,40.3777206605582,4538.47312334809,0.0,1.0
2020-04-30,43.87,44.3,43.58,44.24,5050,40.0762580402418,40.469072969745,39.8113363436001,40.4142615842329,5528.04854628746,0.0,1.0
2020-05-01,44.01,44.01,43.5,43.64,21538,40.2041512731033,40.2041512731033,39.7382544962507,39.8661477291122,23576.8533841464,0.0,1.0
2020-05-04,44.07,44.15,43.85,44.13,85786,40.2589626586154,40.3320445059648,40.0579875784044,40.3137740441274,93906.7668498646,0.0,1.0
2020-05-05,44.37,44.37,43.93,43.93,897,40.5330195861757,40.5330195861757,40.1310694257539,40.1310694257539,981.912781390071,0.0,1.0
2020-05-06,43.88,44.02,43.67,44.02,1819,40.0853932711605,40.213286504022,39.8935534218682,40.213286504022,1991.19213974196,0.0,1.0
2020-05-07,44.74,44.74,44.0,44.16,1858,40.8710231301668,40.8710231301668,40.1950160421846,40.3411797368835,2033.8839998024,0.0,1.0
2020-05-08,44.61,45.0,44.43,44.7,5508,40.752265128224,41.1085391340524,40.5878309716878,40.8344822064921,6029.40423622799,0.0,1.0
2020-05-11,44.3,44.41,44.15,44.39,11876,40.469072969745,40.5695605098504,40.3320445059648,40.5512900480131,13000.2187199425,0.0,1.0
2020-05-12,44.45,44.68,44.45,44.66,866,40.6061014335251,40.8162117446547,40.6061014335251,40.7979412828174,947.978225957416,0.0,1.0
2020-05-13,44.85,44.87,44.61,44.61,5316,40.9715106702723,40.9897811321096,40.752265128224,40.752265128224,5819.22892516122,0.0,1.0
2020-05-14,45.42,45.46,44.79,44.79,14072,41.4922188326369,41.5287597563117,40.9166992847602,40.9166992847602,15404.0988402688,0.0,1.0
2020-05-15,46.03,46.13,45.79,45.85,12761,42.0494679186763,42.1408202278631,41.830222376628,41.8850337621401,13968.995544391,0.0,1.0
2020-05-18,45.78,46.27,45.75,46.22,27336,41.8210871457094,42.2687134607246,41.7936814529533,42.2230373061312,29923.7099131315,0.0,1.0
2020-05-19,46.4,46.52,46.11,46.11,5021,42.3874714626674,42.4970942336916,42.1225497660257,42.1225497660257,5496.30331701176,0.0,1.0
2020-05-20,46.64,46.75,46.57,46.65,4811,42.6067170047157,42.7072045448212,42.5427703882849,42.6158522356344,5266.42407053247,0.0,1.0
2020-05-21,45.66,46.25,45.66,46.18,3907,41.7114643746852,42.2504429988872,41.7114643746852,42.1864963824565,4276.8486475931,0.0,1.0
2020-05-22,46.1,46.1,46.02,46.02,7001,42.1134145351071,42.1134145351071,42.0403326877576,42.0403326877576,7663.73621238782,0.0,1.0
2020-05-26,45.51,45.98,45.51,45.98,4233,41.574435910905,42.0037917640829,41.574435910905,42.0037917640829,4633.70881117522,0.0,1.0
2020-05-27,45.73,45.75,44.81,44.81,2197,41.775410991116,41.7936814529533,40.9349697465976,40.9349697465976,2404.97478340466,0.0,1.0
2020-05-28,45.89,46.01,45.82,45.99,6680,41.9215746858148,42.031197456839,41.8576280693841,42.0129269950016,7312.34936419808,0.0,1.0
2020-05-29,46.34,46.61,46.34,46.36,3168,42.3326600771553,42.5793113119597,42.3326600771553,42.3509305389927,3467.89263260172,0.0,1.0
2020-06-01,46.99,47.0,46.32,46.45,177504,42.9264500868694,42.9355853177881,42.314389615318,42.4331476172608,194307.07508123,0.0,1.0
2020-06-02,46.36,46.87,46.17,46.73,36094,42.3509305389927,42.8168273158453,42.1773611515378,42.6889340829838,39510.769154396,0.0,1.0
2020-06-03,45.48,45.75,45.4,45.72,2847,41.547030218149,41.7936814529533,41.4739483707996,41.7662757601973,3116.50578441196,0.0,1.0
2020-06-04,46.08,46.08,45.69,45.98,7652,42.0951440732697,42.0951440732697,41.7388700674412,42.0037917640829,8376.3618764736,0.0,1.0
2020-06-05,45.07,45.18,44.84,45.18,4971,41.1724857504832,41.2729732905887,40.9623754393536,41.2729732905887,5441.57016308812,0.0,1.0
2020-06-08,45.75,45.9,45.37,45.45,33968,41.7936814529533,41.9307099167335,41.4465426780435,41.519624525393,37183.5154495629,0.0,1.0
2020-06-09,45.99,46.25,45.87,46.01,5926,42.0129269950016,42.2504429988872,41.9033042239775,42.031197456839,6486.97340302961,0.0,1.0
2020-06-10,46.82,46.84,45.84,46.27,5367,42.7711511612519,42.7894216230893,41.8758985312214,42.2687134607246,5875.05674216333,0.0,1.0
2020-06-11,46.17,46.88,46.04,46.73,3099,42.1773611515378,42.825962546764,42.058603149595,42.6889340829838,3392.3608801871,0.0,1.0
2020-06-12,46.2,46.54,46.09,46.52,2547,42.2047668442939,42.5153646955289,42.1042793041884,42.4970942336916,2788.10686087013,0.0,1.0
2020-06-15,46.04,46.07,45.29,45.29,5011,42.058603149595,42.086008842351,41.3734608306941,41.3734608306941,5485.35668622703,0.0,1.0
2020-06-16,46.01,46.17,45.81,45.9,85864,42.031197456839,42.1773611515378,41.8484928384654,41.9307099167335,93992.1505699854,0.0,1.0
2020-06-17,46.23,46.23,45.96,45.96,1449,42.2321725370499,42.2321725370499,41.9855213022456,41.9855213022456,1586.16680070704,0.0,1.0
2020-06-18,46.01,46.05,45.86,46.05,2112,42.031197456839,42.0677383805137,41.8941689930588,42.0677383805137,2311.92842173448,0.0,1.0
2020-06-19,46.65,46.65,46.25,46.42,4581,42.6158522356344,42.6158522356344,42.2504429988872,42.4057419245048,5014.65156248373,0.0,1.0
2020-06-22,46.78,47.23,46.72,47.0,26735,42.7346102375772,43.1456956289177,42.6797988520651,42.9355853177881,29265.8174029694,0.0,1.0
2020-06-23,47.29,47.34,47.2,47.32,4049,43.2005070144298,43.2461831690232,43.1182899361617,43.2279127071858,4432.29080473623,0.0,1.0
2020-06-24,46.94,47.24,46.84,47.24,5884,42.880773932276,43.1548308598364,42.7894216230893,43.1548308598364,6440.99755373376,0.0,1.0
2020-06-25,46.96,47.22,46.86,47.22,5455,42.8990443941134,43.136560397999,42.8076920849266,43.136560397999,5971.38709306893,0.0,1.0
2020-06-26,47.17,47.31,46.56,46.56,5858,43.0908842434056,43.2187774762671,42.5336351573663,42.5336351573663,6412.53631369347,0.0,1.0
2020-06-29,47.228,47.34,47.08,47.34,18431,43.143868582734,43.2461831690232,43.0086671651375,43.2461831690232,20175.7351993315,0.0,1.0
2020-06-30,47.83,47.95,47.02,47.02,14386,43.6938094840384,43.8034322550626,42.9538557796255,42.9538557796255,15747.8230469092,0.0,1.0
2020-07-01,47.57,47.74,47.07,47.74,104600,43.4562934801528,43.6115924057703,42.9995319342189,43.6115924057703,114501.758008251,0.0,1.0
2020-07-02,47.54,47.62,47.43,47.43,2504,43.4288877873967,43.5019696347462,43.3284002472913,43.3284002472913,2741.03634849581,0.0,1.0
2020-07-06,47.9,48.02,47.72,47.81,94728,43.7577561004692,43.8673788714933,43.5933219439329,43.6755390222011,103695.244097568,0.0,1.0
2020-07-07,48.26,48.32,47.83,47.83,4030,44.0866244135416,44.1414357990537,43.6938094840384,43.6938094840384,4411.49220624524,0.0,1.0
2020-07-08,48.73,49.0,48.66,49.0,5700,44.5159802667195,44.7626315015238,44.4520336502887,44.7626315015238,6239.57954729476,0.0,1.0
2020-07-09,48.5,48.92,48.33,48.9,4825,44.3058699555899,44.6895496541743,44.1505710299723,44.671279192337,5281.74935363109,0.0,1.0
2020-07-10,48.38,48.99,48.31,48.99,40500,44.1962471845657,44.7534962706051,44.132300568135,44.7534962706051,44333.854678147,0.0,1.0
2020-07-13,48.66,49.09,48.6,49.0,25225,44.4520336502887,44.8448485797919,44.3972222647766,44.7626315015238,27612.8761544755,0.0,1.0
2020-07-14,48.84,48.89,48.48,48.49,7900,44.6164678068249,44.6621439614183,44.2875994937525,44.2967347246712,8647.83831993485,0.0,1.0
2020-07-15,48.94,49.05,48.55,48.56,5000,44.7078201160117,44.8083076561172,44.3515461101832,44.3606813411019,5473.31539236383,0.0,1.0
2020-07-16,48.44,48.93,48.42,48.78,6760,44.2510585700778,44.698684885093,44.2327881082404,44.5616564213129,7399.92241047589,0.0,1.0
2020-07-17,48.71,48.87,48.62,48.62,16177,44.4977098048821,44.643873499581,44.415492726614,44.415492726614,17708.3646204539,0.0,1.0
2020-07-20,49.2,49.29,48.94,48.94,16803,44.9453361198973,45.0275531981654,44.7078201160117,44.7078201160117,18393.6237075779,0.0,1.0
2020-07-21,50.32,50.51,50.0,50.0,12391,45.9684819827893,46.1420513702442,45.6761545933916,45.6761545933916,13563.970205356,0.0,1.0
2020-07-22,51.9145,51.95,50.98,50.98,31575,47.4250945527726,47.4575246225339,46.5714072234221,46.5714072234221,34563.9867027775,0.0,1.0
2020-07-23,51.8764,52.56,51.55,51.94,70197,47.3902893229724,48.0147737085733,47.0921153857867,47.4483893916152,76842.0641195527,0.0,1.0
2020-07-24,52.331,52.75,52.2,52.75,24166,47.8055769205355,48.1883430960281,47.6859053955008,48.1883430960281,26453.6279543729,0.0,1.0
2020-07-27,53.9615,54.039,53.5646,53.85,93739,49.295076321826,49.3658743614458,48.9324990066637,49.1932184970828,102612.622312959,0.0,1.0
2020-07-28,54.0966,54.19,53.27,53.48,27503,49.4184932915374,49.5038163483178,48.6633751037994,48.8552149530917,30106.5186472364,0.0,1.0
2020-07-29,54.2578,54.3258,53.655,54.17,27860,49.5657532139465,49.6278727841935,49.0150814941685,49.4855458864805,30497.3133662512,0.0,1.0
2020-07-30,53.4265,53.785,53.03,53.56,8672,48.8063414676767,49.1338394961113,48.4441295617511,48.9282968004411,9492.91821651583,0.0,1.0
2020-07-31,54.3,54.47,53.13,53.13,8823,49.6043038884233,49.7596028140408,48.5354818709379,48.5354818709379,9658.2123413652,0.0,1.0
2020-08-03,54.4,54.67,53.9,54.09,23820,49.6956561976101,49.9423074324144,49.2388946516762,49.412464039131,26074.8745292213,0.0,1.0
2020-08-04,56.03,56.2,54.42,54.42,23324,51.1846988373546,51.3399977629722,49.7139266594474,49.7139266594474,25531.9216422988,0.0,1.0
2020-08-05,57.0569,57.44,56.6342,57.22,36090,52.1227957003937,52.4727663968883,51.7366494894612,52.2717913166774,39506.3905020821,0.0,1.0
2020-08-06,58.47,58.53,57.86,58.14,36771,53.4136951815121,53.4685065670242,52.8564460954728,53.1122325611958,40251.8560585221,0.0,1.0
2020-08-07,57.315,58.025,56.73,57.96,33396,52.3585760104048,53.007177405631,51.8241650016621,52.9477984046596,36557.3681686765,0.0,1.0
2020-08-10,57.35,58.28,57.32,57.76,10619,52.3905493186202,53.2401257940573,52.3631436258641,52.765093786286,11624.2272303023,0.0,1.0
2020-08-11,53.19,55.1398,53.08,54.88,120802,48.59029325645,50.3714805809739,48.4898057163445,50.1341472817066,132237.489205667,0.0,1.0
2020-08-12,53.32,54.5,53.31,54.12,33324,48.7090512583928,49.7870085067969,48.6999160274741,49.4398697318871,36478.5524270264,0.0,1.0
2020-08-13,55.0,55.424,54.51,54.51,31551,50.2437700527308,50.6311038436827,49.7961437377155,49.7961437377155,34537.7147888942,0.0,1.0
2020-08-14,54.26,54.7428,53.91,54.68,18511,49.5677629647486,50.0088119135024,49.2480298825948,49.9514426633331,20263.3082456093,0.0,1.0
2020-08-17,55.8217,55.97,55.31,55.31,9236,50.9944119773186,51.1298874518426,50.5269622112098,50.5269622112098,10110.3081927745,0.0,1.0
2020-08-18,56.38,56.88,55.9311,56.88,18901,51.5044319195084,51.9611934654423,51.0943514035689,51.9611934654423,20690.2268462137,0.0,1.0
2020-08-19,54.58,56.32,54.2598,56.32,26775,49.8600903541463,51.4496205339963,49.5675802601302,51.4496205339963,29309.6039261083,0.0,1.0
2020-08-20,55.22,55.2299,54.14,54.14,7471,50.4447451329417,50.4537890115512,49.4581401937244,49.4581401937244,8178.22785927003,0.0,1.0
2020-08-21,54.48,54.54,53.82,54.54,13276,49.7687380449595,49.8235494304716,49.1658128043267,49.8235494304716,14532.7470298044,0.0,1.0
2020-08-24,53.84,54.62,53.79,54.58,17215,49.1840832661641,49.896631277821,49.1384071115707,49.8600903541463,18844.6248959087,0.0,1.0
2020-08-25,54.24,54.24,53.59,53.96,6941,49.5494925029112,49.5494925029112,48.9557024931971,49.2937060371882,7598.05642767947,0.0,1.0
2020-08-26,55.12,55.17,53.81,53.81,9057,50.3533928237549,50.3990689783483,49.1566775734081,49.1566775734081,9914.36350172784,0.0,1.0
2020-08-27,54.47,55.83,53.81,55.83,6766,49.7596028140408,51.0019942189811,49.1566775734081,51.0019942189811,7406.49038894673,0.0,1.0
2020-08-28,55.17,55.72,55.08,55.39,6265,50.3990689783483,50.9015066788756,50.3168519000802,50.6000440585592,6858.06418663187,0.0,1.0
2020-08-31,55.81,55.985,55.625,55.79,17160,50.9837237571437,51.1435902982206,50.8147219851482,50.9654532953064,18784.4184265927,0.0,1.0
2020-09-01,55.78,56.67,55.45,56.67,15625,50.9563180643877,51.76935361615,50.6548554440713,51.76935361615,17104.110601137,0.0,1.0
2020-09-02,54.82,55.37,54.4879,55.37,70585,50.0793358961946,50.5817735967219,49.7759548773853,50.5817735967219,77266.7933940001,0.0,1.0
2020-09-03,54.2,54.95,53.82,54.95,6832,49.5129515792365,50.1980938981374,49.1658128043267,50.1980938981374,7478.73815212593,0.0,1.0
2020-09-04,54.38,54.54,53.6581,54.26,8231,49.6773857357727,49.8235494304716,49.0179134157533,49.5677629647486,9010.17179890933,0.0,1.0
2020-09-08,54.03,54.45,53.1,53.36,9923,49.357652653619,49.7413323522035,48.5080761781819,48.7455921820675,10862.3417276852,0.0,1.0
2020-09-09,54.76,54.79,54.3423,54.5626,4463,50.0245245106825,50.0519302034385,49.6429459152093,49.8441950523478,4885.48131922395,0.0,1.0
2020-09-10,54.51,55.17,54.2728,54.91,5067,49.7961437377155,50.3990689783483,49.5794560603245,50.1615529744627,5546.65781862151,0.0,1.0
2020-09-11,54.5,54.79,54.275,54.79,4428,49.7870085067969,50.0519302034385,49.5814658111266,50.0519302034385,4847.1681114774,0.0,1.0
2020-09-14,54.91,55.17,54.871,55.0,6033,50.1615529744627,50.3990689783483,50.1259255738798,50.2437700527308,6604.10235242619,0.0,1.0
2020-09-15,54.89,55.32,54.76,55.32,9490,50.1432825126253,50.5360974421285,50.0245245106825,50.5360974421285,10388.3526147065,0.0,1.0
2020-09-16,54.81,55.74,54.595,55.74,10446,50.0702006652759,50.919777140713,49.8737932005243,50.919777140713,11434.8505177265,0.0,1.0
2020-09-17,54.6665,54.6665,53.9901,54.24,9504,49.9391101015928,49.9391101015928,49.3212030822534,49.5494925029112,10403.6778978052,0.0,1.0
2020-09-18,54.5838,54.96,54.5162,54.69,11830,49.8635617418954,50.2072291290561,49.8018075808851,49.9605778942517,12949.8642183328,0.0,1.0
2020-09-21,52.82,53.5,51.66,53.5,9243,48.2522897124589,48.873485414929,47.1926029258922,48.873485414929,10117.9708343238,0.0,1.0
2020-09-22,52.3696,52.6201,52.255,52.44,3347,47.8408389118816,48.0696764463945,47.7361491655536,47.9051509375491,3663.83732364835,0.0,1.0
2020-09-23,50.73,51.54,50.475,51.54,7901,46.3430264504551,47.0829801548681,46.1100780620288,47.0829801548681,8648.93298301332,0.0,1.0
2020-09-24,50.9,51.2689,50.07,50.07,13696,46.4983253760727,46.8353240446627,45.7401012098224,45.7401012098224,14992.505522763,0.0,1.0
2020-09-25,50.8,50.9,50.5,50.67,9025,46.4069730668859,46.4983253760727,46.1329161393255,46.2882150649431,9879.3342832167,0.0,1.0
2020-09-28,51.62,51.64,50.975,51.25,9632,47.1560620022175,47.1743324640549,46.5668396079627,46.8180584582264,10543.7947718497,0.0,1.0
2020-09-29,52.15,52.2885,51.56,51.56,6606,47.6402292409074,47.7667521891311,47.1012506167054,47.1012506167054,7231.34429639109,0.0,1.0
2020-09-30,51.34,52.0616,51.34,52.0,5737,46.9002755364945,47.5594737995863,46.9002755364945,47.5032007771273,6280.08208119826,0.0,1.0
2020-10-01,52.16,52.44,51.802,52.13,7639,47.6493644718261,47.9051509375491,47.3223232049374,47.6219587790701,8362.13125645346,0.0,1.0
2020-10-02,52.1,52.46,51.9701,52.155,44484,47.5945530863141,47.9234213993865,47.4758864366804,47.6447968563668,48694.9923827825,0.0,1.0
2020-10-05,52.59,52.77,52.26,52.49,39407,48.0421794013293,48.2066135578655,47.7407167810129,47.9508270921425,43137.3879333763,0.0,1.0
2020-10-06,51.61,52.77,51.61,52.77,4502,47.1469267712988,48.2066135578655,47.1469267712988,48.2066135578655,4928.17317928439,0.0,1.0
2020-10-07,51.6824,51.7459,51.41,51.41,4430,47.21306584315,47.2710745594837,46.9642221529253,46.9642221529253,4849.35743763436,0.0,1.0
2020-10-08,51.77,52.11,51.62,52.11,4116,47.2930904659977,47.6036883172327,47.1560620022175,47.6036883172327,4505.6332309939,0.0,1.0
2020-10-09,53.2433,53.3038,52.55,52.84,4485,48.6389840372465,48.6942521843046,48.0056384776546,48.2705601742963,4909.56390695036,0.0,1.0
2020-10-12,53.1052,53.17,52.96,53.12,7308,48.5128264982596,48.5720227946126,48.3801829453204,48.5263466400192,7999.79777747897,0.0,1.0
2020-10-13,52.0351,52.24,51.84,52.24,2648,47.5352654376518,47.7224463191756,47.3570370824284,47.7224463191756,2898.66783179588,0.0,1.0
2020-10-14,52.2767,52.6172,52.18,52.43,3685,47.7559726166471,48.0670272294281,47.6676349336635,47.8960157066304,4033.83344417214,0.0,1.0
2020-10-15,52.3708,52.3897,51.88,51.88,8138,47.8419351395919,47.8592007260282,47.3935780061031,47.3935780061031,8908.36813261136,0.0,1.0
2020-10-16,52.24,52.59,52.13,52.59,15595,47.7224463191756,48.0421794013293,47.6219587790701,48.0421794013293,17071.2707087828,0.0,1.0
2020-10-19,52.1917,52.65,52.14,52.596,3551,47.6783231538383,48.0969907868414,47.6310940099888,48.0476605398805,3887.14859165679,0.0,1.0
2020-10-20,52.6319,52.76,52.15,52.15,5742,48.0804560188786,48.1974783269468,47.6402292409074,47.6402292409074,6285.55539659061,0.0,1.0
2020-10-21,53.07,53.2299,53.01,53.01,3813,48.4806704854259,48.6267428278155,48.4258590999138,48.4258590999138,4173.95031821665,0.0,1.0
2020-10-22,52.4494,52.59,52.16,52.41,7170,47.9137380546127,48.0421794013293,47.6493644718261,47.8777452447931,7848.73427264972,0.0,1.0
2020-10-23,52.49,52.51,52.22,52.51,3416,47.9508270921425,47.9690975539799,47.7041758573382,47.9690975539799,3739.36907606297,0.0,1.0
2020-10-26,52.1939,52.47,52.12,52.47,14312,47.6803329046404,47.9325566303052,47.6128235481514,47.9325566303052,15666.8179791022,0.0,1.0
2020-10-27,52.3869,52.45,52.21,52.21,10026,47.8566428613709,47.9142861684678,47.6950406264195,47.6950406264195,10975.092024768,0.0,1.0
2020-10-28,51.27,51.38,50.9,51.38,5297,46.8363289200638,46.9368164601692,46.4983253760727,46.9368164601692,5798.43032667023,0.0,1.0
2020-10-29,51.0044,51.0244,50.6811,50.6811,3543,46.5936971868637,46.611967648701,46.2983551712628,46.2983551712628,3878.391287029,0.0,1.0
2020-10-30,51.34,51.51,51.25,51.25,3407,46.9002755364945,47.055574462112,46.8180584582264,46.8180584582264,3729.51710835671,0.0,1.0
2020-11-02,51.9,51.9,51.54,51.87,58940,47.4118484679405,47.4118484679405,47.0829801548681,47.3844427751845,64519.4418451848,0.0,1.0
2020-11-03,52.1676,52.34,52.05,52.34,62076,47.6563072473243,47.8137986283623,47.5488769317207,47.8137986283623,67952.3052592754,0.0,1.0
2020-11-04,51.9,52.19,51.7451,52.17,12219,47.4118484679405,47.6767701645822,47.2703437410102,47.6584997027448,13375.6881558587,0.0,1.0
2020-11-05,53.6593,53.6593,52.79,52.79,9942,49.0190096434636,49.0190096434636,48.2248840197029,48.2248840197029,10883.1403261762,0.0,1.0
2020-11-06,53.89,53.89,53.4945,53.83,3860,49.2297594207575,49.2297594207575,48.8684610379238,49.1749480352454,4225.39948290487,0.0,1.0
2020-11-09,51.2176,51.75,50.64,51.75,11510,46.7884603100499,47.2748200041603,46.260809372187,47.2748200041603,12599.5720332215,0.0,1.0
2020-11-10,51.3394,51.78,51.3394,51.6035,5181,46.8997274226394,47.3022256969164,46.8997274226394,47.1409888712017,5671.44940956739,0.0,1.0
2020-11-11,51.1798,51.27,50.85,50.85,19791,46.7539291371773,46.8363289200638,46.4526492214793,46.4526492214793,21664.4769860545,0.0,1.0
2020-11-12,51.4401,51.65,51.37,51.65,3120,46.9917191979905,47.1834676949735,46.9276812292505,47.1834676949735,3415.34880483503,0.0,1.0
2020-11-13,51.8376,52.14,51.74,52.14,4314,47.3548446270079,47.6310940099888,47.2656847732416,47.6310940099888,4722.37652053151,0.0,1.0
2020-11-16,51.94,51.97,51.75,51.75,4316,47.4483893916152,47.4757950843712,47.2748200041603,47.2748200041603,4724.56584668846,0.0,1.0
2020-11-17,51.6936,51.9184,51.61,51.9184,6106,47.223297301779,47.4286572928309,47.1469267712988,47.4286572928309,6684.0127571547,0.0,1.0
2020-11-18,51.21,51.78,51.2,51.5272,8067,46.7815175345517,47.3022256969164,46.772382303633,47.0712870592922,8830.64705403979,0.0,1.0
2020-11-19,51.1285,51.1285,50.59,50.59,4586,46.7070654025645,46.7070654025645,46.2151332175936,46.2151332175936,5020.1248778761,0.0,1.0
2020-11-20,51.3596,51.54,51.35,51.54,1779,46.9181805890951,47.0829801548681,46.9094107674132,47.0829801548681,1947.40561660305,0.0,1.0
2020-11-23,50.2446,51.2197,50.09,50.99,5857,45.8996023416625,46.7903787085428,45.7583716716597,46.5805424543408,6411.44165061498,0.0,1.0
2020-11-24,49.41,49.56,49.2,49.42,30969,45.1371759691896,45.2742044329698,44.9453361198973,45.1463112001083,33900.6208772231,0.0,1.0
2020-11-25,49.44,49.82,49.43,49.46,33053,45.1645816619456,45.5117204368554,45.1554464310269,45.182852123783,36181.8987327603,0.0,1.0
2020-11-27,48.79,48.79,48.33,48.43,3527,44.5707916522315,44.5707916522315,44.1505710299723,44.2419233391591,3860.87667777345,0.0,1.0
2020-11-30,48.56,48.6799,48.18,48.38,116468,44.3606813411019,44.4702127598169,44.0135425661922,44.1962471845657,127493.219423566,0.0,1.0
2020-12-01,49.84,50.04,49.46,49.51,149491,45.5299908986928,45.7126955170663,45.182852123783,45.2285282783764,163642.278263972,0.0,1.0
2020-12-02,50.15,50.255,49.69,49.81,122844,45.8131830571718,45.9091029818179,45.3929624349126,45.5025852059367,134472.791211908,0.0,1.0
2020-12-03,50.5349,50.5349,50.1,50.45,4061,46.1647980952317,46.1647980952317,45.7675069025784,46.0872399847321,4445.4267616779,0.0,1.0
2020-12-04,50.4633,50.66,50.3012,50.66,8694,46.099389841854,46.2790798340244,45.9513077486622,46.2790798340244,9517.00080424222,0.0,1.0
2020-12-07,51.2177,51.383,50.37,50.37,13576,46.7885516623591,46.9395570294448,46.0141581373827,46.0141581373827,14861.1459533463,0.0,1.0
2020-12-08,51.31,51.61,51.26,51.41,9497,46.8728698437385,47.1469267712988,46.8271936891451,46.9642221529253,10396.0152562558,0.0,1.0
2020-12-09,50.3799,50.9,49.99,50.9,12316,46.0232020159922,46.4983253760727,45.6670193624729,46.4983253760727,13481.8704744706,0.0,1.0
2020-12-10,50.4224,50.725,50.2601,50.725,17431,46.0620267473966,46.3384588349958,45.9137619495864,46.3384588349958,19081.0721208588,0.0,1.0
2020-12-11,50.375,50.63,50.21,50.23,35888,46.018725752842,46.2516741412683,45.8679944426839,45.8862649045212,39285.2685602306,0.0,1.0
2020-12-14,50.1428,50.43,50.099,50.43,8359,45.8066056909103,46.0689695228948,45.7665933794865,46.0689695228948,9150.28867295385,0.0,1.0
2020-12-15,50.9549,50.965,50.76,50.8,3088,46.5484777938162,46.5577043770441,46.3704321432112,46.4069730668859,3380.3195863239,0.0,1.0
2020-12-16,51.57,51.57,50.84,51.08,14053,47.1103858476241,47.1103858476241,46.4435139905606,46.6627595326089,15383.3002417778,0.0,1.0
2020-12-17,52.3,52.6,52.25,52.36,16675,47.7772577046876,48.051314632248,47.7315815500942,47.8320690901997,18253.5068335334,0.0,1.0
2020-12-18,52.12,52.3,52.06,52.21,15839,47.6128235481514,47.7772577046876,47.5580121626393,47.6950406264195,17338.3684999301,0.0,1.0
2020-12-21,52.2579,52.4389,52.2,52.32,8315,47.73879838252,47.9041460621481,47.6859053955008,47.795528166525,9102.12349750104,0.0,1.0
2020-12-22,51.4185,52.05,51.4185,52.05,4859,46.9719870992061,47.5488769317207,46.9719870992061,47.5488769317207,5318.96789829917,0.0,1.0
2020-12-23,51.858,51.989,51.858,51.88,2807,47.373480498082,47.4931520231167,47.373480498082,47.3935780061031,3072.71926127305,0.0,1.0
2020-12-24,52.12,52.12,51.99,51.99,5579,47.6128235481514,47.6128235481514,47.4940655462086,47.4940655462086,6107.12531479956,0.0,1.0
2020-12-28,52.119,52.8,52.07,52.63,2715,47.6119100250595,48.2340192506215,47.567147393558,48.078720325004,2972.01025805356,0.0,1.0
2020-12-29,52.2538,52.477,52.2153,52.33,9096,47.7350529378433,47.9389512919482,47.6998822988064,47.8046633974437,9957.05536178828,0.0,1.0
2020-12-30,52.716,52.716,52.26,52.26,13278,48.1572833109046,48.1572833109046,47.7407167810129,47.7407167810129,14534.9363559614,0.0,1.0
2020-12-31,52.7563,52.8,52.6381,52.74,11780,48.1940982915069,48.2340192506215,48.0861198620481,48.1792078651095,12895.1310644092,0.0,1.0
2021-01-04,54.06,54.25,53.66,54.19,31331,49.385058346375,49.5586277338299,49.0196491096279,49.5038163483178,34296.8889116302,0.0,1.0
2021-01-05,54.4163,54.44,54.0,54.35,108570,49.7105466240075,49.7321971212848,49.3302469608629,49.6499800430167,118847.570429788,0.0,1.0
2021-01-06,53.4981,53.86,52.9799,53.86,5348,48.8717497210545,49.2023537280014,48.3983620548486,49.2023537280014,5854.25814367235,0.0,1.0
2021-01-07,53.3431,53.455,53.1775,53.35,3673,48.730153641815,48.832376875795,48.5788742178016,48.7364569511488,4020.69748723046,0.0,1.0
2021-01-08,51.11,52.55,50.47,52.55,10268,46.6901652253649,48.0056384776546,46.1055104465695,48.0056384776546,11240.0004897584,0.0,1.0
2021-01-11,50.86,51.07,50.51,50.51,7028,46.4617844523979,46.6536243016902,46.1420513702442,46.1420513702442,7693.2921155066,0.0,1.0
2021-01-12,51.3629,51.395,50.83,50.95,7419,46.9211952152983,46.9505193065472,46.4343787596419,46.5440015306661,8121.30537918944,0.0,1.0
2021-01-13,51.0099,51.45,51.0099,51.28,12438,46.5987215638689,47.0007630766,46.5987215638689,46.8454641509824,13615.4193700443,0.0,1.0
2021-01-14,51.11,51.46,50.98,51.05,239669,46.6901652253649,47.0098983075186,46.5714072234221,46.6353538398528,262356.805354489,0.0,1.0
2021-01-15,50.25,50.79,50.12,50.79,41492,45.9045353663586,46.3978378359672,45.7857773644157,46.3978378359672,45419.7604519919,0.0,1.0
2021-01-19,50.67,51.0,50.57,51.0,15132,46.2882150649431,46.5896776852594,46.1968627557563,46.5896776852594,16564.4417034499,0.0,1.0
2021-01-20,51.59,51.67,51.35,51.35,6878,47.1286563094615,47.2017381568109,46.9094107674132,46.9094107674132,7529.09265373568,0.0,1.0
2021-01-21,51.7249,51.7249,51.45,51.57,2521,47.2518905745544,47.2518905745544,47.0007630766,47.1103858476241,2759.64562082984,0.0,1.0
2021-01-22,51.1248,51.2156,51.0,51.0,4416,46.7036853671245,46.7866332638662,46.5896776852594,46.5896776852594,4834.03215453574,0.0,1.0
2021-01-25,51.1,51.4404,50.94,51.33,4386,46.6810299944462,46.991993254918,46.5348662997474,46.8911403055758,4801.19226218155,0.0,1.0
2021-01-26,51.0528,51.195,51.05,51.05,3828,46.6379117045101,46.7678146881737,46.6353538398528,46.6353538398528,4190.37026439374,0.0,1.0
2021-01-27,50.68,50.87,50.37,50.64,2619,46.2973502958617,46.4709196833166,46.0141581373827,46.260809372187,2866.92260252017,0.0,1.0
2021-01-28,51.3811,51.9399,51.0,51.58,9608,46.9378213355703,47.448298039306,46.5896776852594,47.1195210785428,10517.5228579663,0.0,1.0
2021-01-29,51.36,52.145,51.36,52.02,4930,46.9185459983319,47.6356616254481,46.9185459983319,47.5214712389646,5396.68897687073,0.0,1.0
2021-02-01,52.61,53.1612,52.35,53.03,21423,48.0604498631667,48.5639837914042,47.822933859281,48.4441295617511,23450.967130122,0.0,1.0
2021-02-02,51.0463,51.39,51.02,51.201,75519,46.6319738044129,46.9459516910879,46.6079481470968,46.7732958267249,82667.8610231848,0.0,1.0
2021-02-03,51.2313,51.41,51.07,51.34,93054,46.8009755764085,46.9642221529253,46.6536243016902,46.9002755364945,101862.778104205,0.0,1.0
2021-02-04,50.0949,50.22,49.76,50.12,9454,45.7628479348099,45.8771296736025,45.4569090513433,45.7857773644157,10348.9447438815,0.0,1.0
2021-02-05,50.6937,50.82,50.52,50.5313,5515,46.3098655622203,46.4252435287232,46.1511866011629,46.161509412101,6037.0668777773,0.0,1.0
2021-02-08,51.3,51.59,51.3,51.46,28338,46.8637346128198,47.1286563094615,46.8637346128198,47.0098983075186,31020.5623177612,0.0,1.0
2021-02-09,51.3859,51.53,51.36,51.36,4159,46.9422062464112,47.0738449239494,46.9185459983319,46.9185459983319,4552.70374336823,0.0,1.0
2021-02-10,51.4,51.65,51.3358,51.63,15301,46.9550869220066,47.1834676949735,46.8964387395087,47.1651972331362,16749.4397637118,0.0,1.0
2021-02-11,51.0883,51.52,50.96,51.5,3959,46.6703417742714,47.0647096930307,46.5531367615847,47.0464392311934,4333.77112767368,0.0,1.0
2021-02-12,51.0627,51.3482,50.9,51.04,9262,46.6469555831196,46.9077664258478,46.4983253760727,46.6262186089342,10138.7694328147,0.0,1.0
2021-02-16,50.55,51.11,50.3501,50.4,12042,46.1785922939189,46.6901652253649,45.9959790278545,46.0415638301387,13181.932790969,0.0,1.0
2021-02-17,50.1296,50.3,49.9626,50.28,5480,45.7945471860977,45.950211520952,45.6419888297558,45.9319410591146,5998.75367003075,0.0,1.0
2021-02-18,49.9561,50.31,49.918,50.31,4460,45.6360509296586,45.9593467518706,45.6012456998584,45.9593467518706,4882.19732998853,0.0,1.0
2021-02-19,50.2201,50.5011,50.1301,50.22,4391,45.8772210259117,46.1339210147266,45.7950039476436,45.8771296736025,4806.66557757391,0.0,1.0
2021-02-22,51.2399,51.2399,50.63,50.63,4293,46.8088318749985,46.8088318749985,46.2516741412683,46.2516741412683,4699.38859588358,0.0,1.0
2021-02-23,50.78,51.15,50.68,51.15,8469,46.3887026050485,46.7267061490396,46.2973502958617,46.7267061490396,9270.70161158585,0.0,1.0
2021-02-24,50.9145,50.9145,50.341,50.45,6804,46.5115714609047,46.5115714609047,45.9876659677185,46.0872399847321,7448.0875859287,0.0,1.0
2021-02-25,50.0487,50.4301,49.99,50.43,9742,45.7206431679656,46.069060875204,45.6670193624729,46.0689695228948,10664.2077104817,0.0,1.0
2021-02-26,48.7946,49.55,48.465,49.55,4841,44.5749938584541,45.2650692020511,44.2738966473745,45.2650692020511,5299.26396288666,0.0,1.0
2021-03-01,48.6418,49.11,48.5,49.08,9027,44.4354075300167,44.8631190416292,44.3058699555899,44.8357133488732,9881.52360937366,0.0,1.0
2021-03-02,48.99,49.14,48.5017,48.63,99140,44.7534962706051,44.8905247343853,44.307422944846,44.4246279575327,108524.89759979,0.0,1.0
2021-03-03,48.23,48.646,47.9,48.2469,7469,44.0592187207855,44.4392443270026,43.7577561004692,44.0746572610381,8176.03853311309,0.0,1.0
2021-03-04,47.5793,48.37,47.412,48.11,10987,43.4647892449072,44.187111953647,43.3119568316377,43.9495959497614,12027.0632431803,0.0,1.0
2021-03-05,47.5501,47.6999,47.43,47.43,3708,43.4381143706246,43.5749601297864,43.3284002472913,43.3284002472913,4059.01069497701,0.0,1.0
2021-03-08,47.1035,47.4063,47.01,47.4,4734,43.0301349577964,43.306749750014,42.9447205487068,43.3009945545352,5182.13501349007,0.0,1.0
2021-03-09,48.2008,48.3105,48.0413,48.14,4959,44.032543846503,44.1327573296809,43.8868369133501,43.9770016425174,5428.43420614644,0.0,1.0
2021-03-10,48.4946,48.4946,48.23,48.31,1722,44.3009369308938,44.3009369308938,44.0592187207855,44.132300568135,1885.0098211301,0.0,1.0
2021-03-11,48.34,48.464,48.34,48.42,3070,44.159706260891,44.2729831242826,44.159706260891,44.2327881082404,3360.61565091139,0.0,1.0
2021-03-12,48.3202,48.3202,47.71,47.71,3884,44.141618503672,44.141618503672,43.5841867130143,43.5841867130143,4251.67139678822,0.0,1.0
2021-03-15,48.6355,48.66,48.34,48.46,3168,44.429652334538,44.4520336502887,44.159706260891,44.2693290319151,3467.89263260172,0.0,1.0
2021-03-16,48.55,48.68,48.34,48.68,9128,44.3515461101832,44.4703041121261,44.159706260891,44.4703041121261,9992.08458029941,0.0,1.0
2021-03-17,49.03,49.13,48.3,48.56,12340,44.7900371942798,44.8813895034666,44.1231653372163,44.3606813411019,13508.1423883539,0.0,1.0
2021-03-18,48.5879,48.6485,48.21,48.23,2242,44.386168635365,44.4415281347322,44.0409482589482,44.0592187207855,2454.23462193594,0.0,1.0
2021-03-19,48.8611,48.93,48.595,48.595,2142,44.6357431440633,44.698684885093,44.3926546493173,44.3926546493173,2344.76831408867,0.0,1.0
2021-03-22,48.6292,48.7,48.4,48.4,7750,44.4238971390592,44.4885745739634,44.2145176464031,44.2145176464031,8483.63885816393,0.0,1.0
2021-03-23,48.12,48.4,48.01,48.4,4209,43.9587311806801,44.2145176464031,43.8582436405746,44.2145176464031,4607.43689729187,0.0,1.0
2021-03-24,48.1846,48.398,48.146,48.21,1476,44.0177447724148,44.2126906002193,43.9824827810686,44.0409482589482,1615.7227038258,0.0,1.0
2021-03-25,48.0179,48.4445,48.0,48.18,5208,43.8654604730004,44.2551694239912,43.8491084096559,44.0135425661922,5701.00531268616,0.0,1.0
2021-03-26,48.0984,48.25,47.92,47.92,2569,43.9389990818957,44.0774891826229,43.7760265623065,43.7760265623065,2812.18944859654,0.0,1.0
2021-03-29,47.495,47.81,47.3214,47.81,3430,43.3877792482627,43.6755390222011,43.2291916395144,43.6755390222011,3754.69435916158,0.0,1.0
2021-03-30,46.5916,46.88,46.51,46.88,3690,42.5625024870693,42.825962546764,42.4879590027729,42.825962546764,4039.3067595645,0.0,1.0
2021-03-31,47.3205,47.4,46.7,46.7,5288,43.2283694687318,43.3009945545352,42.6615283902278,42.6615283902278,5788.57835896398,0.0,1.0
2021-04-01,48.09,48.09,47.7241,47.9,8689,43.9313254879241,43.9313254879241,43.5970673886096,43.7577561004692,9511.52748884985,0.0,1.0
2021-04-05,47.9267,48.05,47.78,47.99,92845,43.782147167022,43.8947845642493,43.648133329445,43.8399731787373,101633.993520804,0.0,1.0
2021-04-06,48.4308,48.466,48.11,48.24,21260,44.2426541576326,44.2748101704664,43.9495959497614,44.0683539517042,23272.537048331,0.0,1.0
2021-04-07,48.34,48.395,48.24,48.3,14430,44.159706260891,44.2099500309437,44.0683539517042,44.1231653372163,15795.988222362,0.0,1.0
2021-04-08,48.7904,48.9,48.79,48.8,2726,44.5711570614683,44.671279192337,44.5707916522315,44.5799268831502,2984.05155191676,0.0,1.0
2021-04-09,48.4419,48.63,48.26,48.3,11639,44.2527942639523,44.4246279575327,44.0866244135416,44.1231653372163,12740.7835703445,0.0,1.0
2021-04-12,48.0004,48.26,47.88,48.15,9415,43.8494738188927,44.0866244135416,43.7394856386318,43.9861368734361,10306.2528838211,0.0,1.0
2021-04-13,48.5114,48.63,48.4556,48.51,5011,44.3162841188372,44.4246279575327,44.2653095303109,44.3150051865085,5485.35668622702,0.0,1.0
2021-04-14,48.3695,48.41,48.27,48.27,8309,44.1866551921011,44.2236528773218,44.0957596444603,44.0957596444603,9095.55551903021,0.0,1.0
2021-04-15,49.19,49.3248,48.79,48.9,9468,44.9362008889787,45.0593438017625,44.5707916522315,44.671279192337,10364.2700269801,0.0,1.0
2021-04-16,49.51,49.67,49.451,49.51,10080,45.2285282783764,45.3746919730752,45.1746304159562,45.2285282783764,11034.2038310055,0.0,1.0
2021-04-19,49.2524,49.4,49.2102,49.35,3089,44.9932047299112,45.1280407382709,44.9546540554344,45.0823645836775,3381.41424940237,0.0,1.0
2021-04-20,49.4732,49.58,49.16,49.16,8640,45.1949106285956,45.2924748948071,44.9087951962226,44.9087951962226,9457.8889980047,0.0,1.0
2021-04-21,50.13,50.17,49.98,50.05,5140,45.7949125953344,45.8314535190091,45.6578841315542,45.721830747985,5626.56822335002,0.0,1.0
2021-04-22,49.6568,49.84,49.5404,49.76,8635,45.3626334682626,45.5299908986928,45.2562993803691,45.4569090513433,9452.41568261232,0.0,1.0
2021-04-23,49.39,49.69,49.295,49.69,5841,45.1189055073522,45.3929624349126,45.0321208136248,45.3929624349126,6393.92704135943,0.0,1.0
2021-04-26,49.6153,49.6593,49.477,49.477,4241,45.3247222599501,45.3649172759922,45.1983820163447,45.1983820163447,4642.46611580299,0.0,1.0
2021-04-27,49.5753,49.79,49.5753,49.79,6416,45.2881813362753,45.4843147440994,45.2881813362753,45.4843147440994,7023.35831148127,0.0,1.0
2021-04-28,49.6172,49.6172,49.2511,49.2511,2536,45.3264579538246,45.3264579538246,44.9920171498918,44.9920171498918,2776.06556700693,0.0,1.0
2021-04-29,49.4198,49.42,49.02,49.15,4732,45.1461284954899,45.1463112001083,44.7809019633611,44.899659965304,5179.94568733313,0.0,1.0
2021-04-30,49.1902,49.43,49.15,49.43,2954,44.936383593597,45.1554464310269,44.899659965304,45.1554464310269,3233.63473380855,0.0,1.0
2021-05-03,50.18,50.28,49.82,49.86,17181,45.8405887499278,45.9319410591146,45.5117204368554,45.5482613605301,18807.4063512406,0.0,1.0
2021-05-04,49.675,50.3771,49.42,50.19,78384,45.3792595885346,46.020644151335,45.1463112001083,45.8497239808465,85804.0707430092,0.0,1.0
2021-05-05,49.89,49.9,49.73,49.73,8700,45.5756670532861,45.5848022842048,45.4295033585873,45.4295033585873,9523.56878271307,0.0,1.0
2021-05-06,50.82,50.9,50.22,50.22,3870,46.4252435287232,46.4983253760727,45.8771296736025,45.8771296736025,4236.3461136896,0.0,1.0
2021-05-07,51.3325,51.4402,51.17,51.32,7695,46.8934241133055,46.9918105502997,46.744976610877,46.8820050746572,8423.43238884793,0.0,1.0
2021-05-10,51.38,51.8,51.17,51.74,26920,46.9368164601692,47.3204961587537,46.744976610877,47.2656847732416,29468.3300724869,0.0,1.0
2021-05-11,51.4695,51.49,50.8495,51.0,126334,47.0185767768914,47.0373040002747,46.4521924599333,46.5896776852594,138293.165355778,0.0,1.0
2021-05-12,50.8256,51.39,50.8256,51.29,9001,46.4303592580377,46.9459516910879,46.4303592580377,46.8545993819011,9853.06236933336,0.0,1.0
2021-05-13,51.0472,51.05,50.65,50.65,9003,46.6327959751956,46.6353538398528,46.2699446031057,46.2699446031057,9855.25169549031,0.0,1.0
2021-05-14,51.5002,51.5002,51.25,51.36,6224,47.0466219358117,47.0466219358117,46.8180584582264,46.9185459983319,6813.1830004145,0.0,1.0
2021-05-17,52.28,52.39,51.56,51.78,19092,47.7589872428503,47.8594747829557,47.1012506167054,47.3022256969164,20899.307494202,0.0,1.0
2021-05-18,52.4499,52.59,52.211,52.59,3581,47.9141948161586,48.0421794013293,47.6959541495114,48.0421794013293,3919.98848401097,0.0,1.0
2021-05-19,52.2428,52.79,52.09,52.32,14105,47.7250041838328,48.2248840197029,47.5854178553954,47.795528166525,15440.2227218583,0.0,1.0
2021-05-20,52.3699,52.58,52.21,52.37,10414,47.8411129688092,48.0330441704106,47.6950406264195,47.8412043211184,11399.8212992154,0.0,1.0
2021-05-21,52.36,52.73,52.12,52.73,13929,47.8320690901997,48.1700726341908,47.6128235481514,48.1700726341908,15247.5620200471,0.0,1.0
2021-05-24,52.55,52.55,52.3,52.52,4386,48.0056384776546,48.0056384776546,47.7772577046876,47.9782327848986,4801.19226218155,0.0,1.0
2021-05-25,52.9473,52.98,52.3,52.3,10933,48.3685812020537,48.3984534071577,47.7772577046876,47.7772577046876,11967.9514369427,0.0,1.0
2021-05-26,52.7358,53.09,52.6,53.09,4882,48.1753710681236,48.4989409472632,48.051314632248,48.4989409472632,5344.14514910404,0.0,1.0
2021-05-27,52.8566,52.9299,52.54,52.78,5452,48.2857246576213,48.3526859002552,47.9965032467359,48.2157487887842,5968.10310383351,0.0,1.0
2021-05-28,53.0279,53.0279,52.73,52.73,654,48.4422111632582,48.4422111632582,48.1700726341908,48.1700726341908,715.909653321189,0.0,1.0
2021-06-01,52.95,53.285,52.9,53.2,116929,48.3710477144017,48.6770779501774,48.3253715598083,48.5994284873687,127997.859102742,0.0,1.0
2021-06-02,53.2453,53.27,53.04,53.09,50815,48.6408110834303,48.6633751037994,48.4532647926698,48.4989409472632,55625.3043325936,0.0,1.0
2021-06-03,52.115,52.34,51.93,52.34,9128,47.6082559326921,47.8137986283623,47.4392541606965,47.8137986283623,9992.0845802994,0.0,1.0
2021-06-04,52.7341,52.83,52.33,52.33,5042,48.1738180788674,48.2614249433776,47.8046633974437,47.8046633974437,5519.29124165969,0.0,1.0
2021-06-07,52.84,52.96,52.53,52.75,14188,48.2705601742963,48.3801829453204,47.9873680158172,48.1883430960281,15531.0797573716,0.0,1.0
2021-06-08,52.83,52.83,52.58,52.5912,15976,48.2614249433776,48.2614249433776,48.0330441704106,48.0432756290395,17488.3373416809,0.0,1.0
2021-06-09,52.6327,52.7699,52.63,52.65,10990,48.081186837352,48.2065222055563,48.078720325004,48.0969907868414,12030.3472324157,0.0,1.0
2021-06-10,52.9183,52.9183,52.57,52.57,2761,48.3420890323895,48.3420890323895,48.0239089394919,48.0239089394919,3022.3647596633,0.0,1.0
2021-06-11,52.3736,52.76,52.3736,52.76,3103,47.8444930042491,48.1974783269468,47.8444930042491,48.1974783269468,3396.73953250099,0.0,1.0
2021-06-14,52.1103,52.23,51.59,51.69,4563,47.6039623741603,47.7133110882569,47.1286563094615,47.2200086186482,4994.94762707123,0.0,1.0
2021-06-15,51.9247,52.03,51.67,51.9901,9927,47.4344124883096,47.5306064698833,47.2017381568109,47.4941568985178,10866.7203799991,0.0,1.0
2021-06-16,50.97,52.03,50.97,51.85,117189,46.5622719925034,47.5306064698833,46.5622719925034,47.3661723133471,128282.471503145,0.0,1.0
2021-06-17,49.21,49.7599,49.11,49.71,10265,44.954471350816,45.4568176990341,44.8631190416292,45.4112328967499,11236.7165005229,0.0,1.0
2021-06-18,49.11,49.4624,49.11,49.33,5317,44.8631190416292,45.1850445792035,44.8631190416292,45.0640941218402,5820.3235882397,0.0,1.0
2021-06-21,49.47,49.47,49.23,49.23,1598,45.1919873547017,45.1919873547017,44.9727418126534,44.9727418126534,1749.27159939948,0.0,1.0
2021-06-22,49.2755,49.44,49.2301,49.43,1982,45.0143071133334,45.1645816619456,44.9728331649626,45.1554464310269,2169.62222153302,0.0,1.0
2021-06-23,49.2777,49.855,49.2,49.2,9799,45.0163168641355,45.5436937450708,44.9453361198973,44.9453361198973,10726.6035059546,0.0,1.0
2021-06-24,49.256,49.61,49.256,49.61,4898,44.9964934130419,45.3198805875632,44.9964934130419,45.3198805875632,5361.65975835961,0.0,1.0
2021-06-25,49.415,49.81,49.3488,49.81,4350,45.1417435846489,45.5025852059367,45.0812683559673,45.5025852059367,4761.78439135653,0.0,1.0
2021-06-28,49.54,49.6,49.4501,49.6,3742,45.2559339711324,45.3107453566445,45.1738082451735,45.3107453566445,4096.22923964509,0.0,1.0
2021-06-29,48.9676,49.02,48.72,48.86,2308,44.7330333533473,44.7809019633611,44.5068450358008,44.6347382686623,2526.48238511514,0.0,1.0
2021-06-30,49.21,49.2771,49.04,49.04,5848,44.954471350816,45.0157687502804,44.7991724251985,44.7991724251985,6401.58968290873,0.0,1.0
2021-07-01,49.41,49.64,49.21,49.45,35033,45.1371759691896,45.3472862803192,44.954471350816,45.1737168928643,38349.3316281364,0.0,1.0
2021-07-02,49.86,49.86,49.5801,49.84,6138,45.5482613605301,45.5482613605301,45.2925662471163,45.5299908986928,6719.04197566583,0.0,1.0
2021-07-06,49.8498,50.3,49.76,50.3,130968,45.5389434249931,45.950211520952,45.4569090513433,45.950211520952,143365.834061421,0.0,1.0
2021-07-07,49.9752,50.13,49.9355,50.13,6910,45.6534992207133,45.7949125953344,45.6172323539661,45.7949125953344,7564.12187224681,0.0,1.0
2021-07-08,49.81,50.3,49.69,50.3,5070,45.5025852059367,45.950211520952,45.3929624349126,45.950211520952,5549.94180785692,0.0,1.0
2021-07-09,50.0836,50.2,49.78,49.78,8430,45.7525251238718,45.8588592117652,45.4751795131807,45.4751795131807,9228.0097515254,0.0,1.0
2021-07-12,50.0409,50.15,49.66,49.919,3334,45.713517687849,45.8131830571718,45.3655567421565,45.6021592229503,3649.6067036282,0.0,1.0
2021-07-13,50.0031,50.24,50.0031,50.19,5776,45.6789865149764,45.8954001354399,45.6789865149764,45.8497239808465,6322.77394125869,0.0,1.0
2021-07-14,50.5163,50.5163,50.2901,50.35,3520,46.147806565723,46.147806565723,45.9411676423425,45.9958876755454,3853.21403622413,0.0,1.0
2021-07-15,50.5836,50.69,50.39,50.5991,4321,46.2092866698057,46.3064855267804,46.0324285992201,46.2234462777296,4730.03916208082,0.0,1.0
2021-07-16,50.01,50.66,49.92,50.34,10679,45.6852898243103,46.2790798340244,45.6030727460422,45.9867524446267,11689.9070150107,0.0,1.0
2021-07-19,49.7003,49.83,49.62,49.83,2204,45.4023717227588,45.5208556677741,45.3290158184818,45.5208556677741,2412.63742495398,0.0,1.0
2021-07-20,49.564,49.564,49.564,49.564,447,45.2778585253372,45.2778585253372,45.2778585253372,45.2778585253372,489.314396077326,0.0,1.0
2021-07-21,49.5915,49.61,49.47,49.47,5961,45.3029804103636,45.3198805875632,45.1919873547017,45.1919873547017,6525.28661077615,0.0,1.0
2021-07-22,49.7234,49.76,49.37,49.37,3543,45.423474106181,45.4569090513433,45.1006350455149,45.1006350455149,3878.39128702901,0.0,1.0
2021-07-23,49.5251,49.5251,49.36,49.36,1361,45.2423224770636,45.2423224770636,45.0914998145962,45.0914998145962,1489.83644980143,0.0,1.0
2021-07-26,49.4274,49.5799,49.33,49.44,6848,45.1530712709881,45.2923835424979,45.0640941218402,45.1645816619456,7496.2527613815,0.0,1.0
2021-07-27,49.2551,49.47,49.11,49.47,17868,44.9956712422593,45.1919873547017,44.8631190416292,45.1919873547017,19559.4398861514,0.0,1.0
2021-07-28,49.6238,49.6238,49.12,49.13,5064,45.3324872062309,45.3324872062309,44.8722542725479,44.8813895034666,5543.37382938609,0.0,1.0
2021-07-29,50.3004,50.36,50.14,50.14,4719,45.9505769301887,46.005022906464,45.8040478262531,45.8040478262531,5165.71506731298,0.0,1.0
2021-07-30,49.84,50.16,49.81,50.16,1533,45.5299908986928,45.8223182880905,45.5025852059367,45.8223182880905,1678.11849929875,0.0,1.0
2021-08-02,49.87,50.04,49.56,49.56,18777,45.5573965914488,45.7126955170663,45.2742044329698,45.2742044329698,20554.4886244831,0.0,1.0
2021-08-03,49.79,49.89,49.75,49.89,5726,45.4843147440994,45.5756670532861,45.4477738204247,45.5756670532861,6268.04078733505,0.0,1.0
2021-08-04,49.7354,50.495,49.7,50.495,48152,45.4344363832834,46.1283485238662,45.4020976658313,46.1283485238662,52710.2165546206,0.0,1.0
2021-08-05,49.5088,49.81,49.405,49.81,15157,45.2274320506661,45.5025852059367,45.1326083537302,45.5025852059367,16591.8082804117,0.0,1.0
2021-08-06,48.1,48.47,48.1,48.47,4027,43.9404607188427,44.2784642628338,43.9404607188427,44.2784642628338,4408.20821700983,0.0,1.0
2021-08-09,47.149,47.54,46.96,47.52,2803,43.0717002584764,43.4288877873967,42.8990443941134,43.4106173255594,3068.34060895916,0.0,1.0
2021-08-10,47.0522,47.18,46.96,46.96,1848,42.9832712231836,43.1000194743243,42.8990443941134,42.8990443941134,2022.93736901767,0.0,1.0
2021-08-11,47.6496,47.69,47.38,47.38,3270,43.5290099182655,43.5659162511769,43.2827240926979,43.2827240926979,3579.54826660594,0.0,1.0
2021-08-12,47.54,47.54,47.28,47.28,1173,43.4288877873967,43.4288877873967,43.1913717835111,43.1913717835111,1284.03979104856,0.0,1.0
2021-08-13,48.26,48.26,47.95,47.95,2474,44.0866244135416,44.0866244135416,43.8034322550626,43.8034322550626,2708.19645614162,0.0,1.0
2021-08-16,48.5699,48.5699,48.46,48.46,3154,44.3697252197114,44.3697252197114,44.2693290319151,44.2693290319151,3452.5673495031,0.0,1.0
2021-08-17,48.4053,48.63,48.3074,48.59,4831,44.21935931879,44.4246279575327,44.1299254080961,44.388087033858,5288.31733210193,0.0,1.0
2021-08-18,48.3508,48.42,48.15,48.38,5748,44.1695723102832,44.2327881082404,43.9861368734361,44.1962471845657,6292.12337506145,0.0,1.0
2021-08-19,48.1215,48.34,48.05,48.34,2092,43.9601014653179,44.159706260891,43.8947845642493,44.159706260891,2290.03516016502,0.0,1.0
2021-08-20,48.0789,48.199,47.98,48.03,2209,43.9211853816043,44.0308995049376,43.8308379478186,43.876514102412,2418.11074034634,0.0,1.0
2021-08-23,48.776,48.87,48.72,48.73,6443,44.5580023289454,44.643873499581,44.5068450358008,44.5159802667195,7052.91421460003,0.0,1.0
2021-08-24,48.9089,49.01,48.89,48.96,2999,44.6794095478546,44.7717667324425,44.6621439614183,44.7260905778491,3282.89457233983,0.0,1.0
2021-08-25,48.6101,48.6626,48.58,48.58,2125,44.4064488480045,44.4544088103276,44.3789518029393,44.3789518029393,2326.15904175463,0.0,1.0
2021-08-26,48.5393,48.62,48.39,48.39,3608,44.3417714131003,44.415492726614,44.2053824154844,44.2053824154844,3949.54438712973,0.0,1.0
2021-08-27,49.3292,49.3292,48.43,48.43,2131,45.0633633033667,45.0633633033667,44.2419233391591,44.2419233391591,2332.72702022546,0.0,1.0
2021-08-30,49.1494,49.2299,49.021,49.17,6306,44.8991118514488,44.9726504603442,44.781815486453,44.9179304271413,6902.94537284926,0.0,1.0
2021-08-31,49.153,49.22,49.02,49.06,2637,44.9024005345796,44.9636065817347,44.7809019633611,44.8174428870358,2886.62653793268,0.0,1.0
2021-09-01,49.21,49.36,49.07,49.25,14192,44.954471350816,45.0914998145962,44.8265781179545,44.9910122744907,15535.4584096855,0.0,1.0
2021-09-02,49.0372,49.136,48.961,49.04,15620,44.7966145605413,44.8868706420178,44.7270041009409,44.7991724251985,17098.6372857446,0.0,1.0
2021-09-03,49.8156,49.83,49.79,49.79,759,45.5077009352512,45.5208556677741,45.4843147440994,45.4843147440994,830.849276560829,0.0,1.0
2021-09-07,48.92,49.49,48.862,49.49,4981,44.6895496541743,45.210257816539,44.636565314846,45.210257816539,5452.51679387285,0.0,1.0
2021-09-08,48.64,48.64,48.51,48.52,3335,44.4337631884514,44.4337631884514,44.3150051865085,44.3241404174272,3650.70136670667,0.0,1.0
2021-09-09,48.76,48.835,48.6,48.72,3209,44.5433859594755,44.6119001913656,44.3972222647766,44.5068450358008,3512.7738188191,0.0,1.0
2021-09-10,48.476,48.79,48.476,48.79,4128,44.283945401385,44.5707916522315,44.283945401385,44.5707916522315,4518.76918793558,0.0,1.0
2021-09-13,48.5784,48.61,48.37,48.37,2118,44.3774901659923,44.4063574956953,44.187111953647,44.187111953647,2318.49640020532,0.0,1.0
2021-09-14,48.8942,48.9,48.52,48.52,1914,44.6659807584042,44.671279192337,44.3241404174272,44.3241404174272,2095.18513219687,0.0,1.0
2021-09-15,48.6255,48.73,48.521,48.73,3084,44.4205171036193,44.5159802667195,44.3250539405191,44.5159802667195,3375.94093401001,0.0,1.0
2021-09-16,47.33,47.38,47.12,47.38,9350,43.2370479381045,43.2827240926979,43.0452080888123,43.2827240926979,10235.0997837204,0.0,1.0
2021-09-17,47.0851,47.25,47.0,47.25,1451,43.0133261329061,43.1639660907551,42.9355853177881,43.1639660907551,1588.35612686398,0.0,1.0
2021-09-20,47.2964,47.3982,47.09,47.09,1029,43.2063535622177,43.2993502129699,43.0178023960562,43.0178023960562,1126.40830774848,0.0,1.0
2021-09-21,47.6283,47.6283,47.57,47.57,982,43.5095518764087,43.5095518764087,43.4562934801528,43.4562934801528,1074.95914306025,0.0,1.0
2021-09-22,47.5782,48.04,47.5782,47.725,7656,43.4637843695061,43.8856493333307,43.4637843695061,43.5978895593923,8380.74052878749,0.0,1.0
2021-09-23,47.085,47.24,47.06,47.14,7662,43.0132347805969,43.1548308598364,42.9903967033002,43.0634785506496,8387.30850725832,0.0,1.0
2021-09-24,46.9617,47.07,46.75,46.75,1307,42.9005973833696,42.9995319342189,42.7072045448212,42.7072045448212,1430.7246435639,0.0,1.0
2021-09-27,47.1399,47.245,47.12,47.245,1504,43.0633871983404,43.1593984752957,43.0452080888123,43.1593984752957,1646.37327002304,0.0,1.0
2021-09-28,46.6928,46.74,46.65,46.69,2506,42.6549510239663,42.6980693139025,42.6158522356344,42.6523931593091,2743.22567465275,0.0,1.0
2021-09-29,46.1194,46.37,46.06,46.37,3058,42.1311368830893,42.3600657699114,42.0768736114324,42.3600657699114,3347.47969396972,0.0,1.0
2021-09-30,47.0396,47.11,47.0396,47.11,649,42.9717608322261,43.0360728578936,42.9717608322261,43.0360728578936,710.436337928824,0.0,1.0
2021-10-01,47.33,47.43,47.21,47.28,24922,43.2370479381045,43.3284002472913,43.1274251670804,43.1913717835111,27281.1932416983,0.0,1.0
2021-10-04,47.5413,47.5413,47.0,47.21,9480,43.4300753674162,43.4300753674162,42.9355853177881,43.1274251670804,10377.4059839218,0.0,1.0
2021-10-05,47.3589,47.44,47.335,47.335,1518,43.2634487554595,43.33753547821,43.2416155535638,43.2416155535638,1661.69855312166,0.0,1.0
2021-10-06,47.4661,47.4661,47.31,47.34,2339,43.3613784309077,43.3613784309077,43.2187774762671,43.2461831690232,2560.4169405478,0.0,1.0
2021-10-07,47.2301,47.4,47.2,47.29,4028,43.1457869812269,43.3009945545352,43.1182899361617,43.2005070144298,4409.3028800883,0.0,1.0
2021-10-08,47.32,47.83,47.3,47.83,5940,43.2279127071858,43.6938094840384,43.2096422453485,43.6938094840384,6502.29868612823,0.0,1.0
2021-10-11,47.1902,47.3424,47.07,47.07,2333,43.1093374098614,43.2483756244437,42.9995319342189,42.9995319342189,2553.84896207696,0.0,1.0
2021-10-12,47.24,47.35,47.18,47.18,6508,43.1548308598364,43.2553183999419,43.1000194743243,43.1000194743243,7124.06731470076,0.0,1.0
2021-10-13,48.2204,48.2901,48.0,48.0,3106,44.0504488991036,44.1141214586068,43.8491084096559,43.8491084096559,3400.02352173641,0.0,1.0
2021-10-14,48.5499,48.61,48.461,48.4735,1641,44.3514547578741,44.4063574956953,44.270242555007,44.2816615936554,1796.34211177381,0.0,1.0
2021-10-15,47.8292,47.87,47.7211,47.87,1850,43.6930786655649,43.7303504077131,43.594326819334,43.7303504077131,2025.12669517462,0.0,1.0
2021-10-18,47.63,47.8798,47.63,47.85,5291,43.5111048656648,43.7393029340134,43.5111048656648,43.7120799458758,5791.86234819941,0.0,1.0
2021-10-19,48.03,48.42,47.941,48.36,4893,43.876514102412,44.2327881082404,43.7952105472357,44.1779767227284,5356.18644296724,0.0,1.0
2021-10-20,48.6325,48.6519,48.26,48.26,69749,44.4269117652623,44.4446341132446,44.0866244135416,44.0866244135416,76351.655060397,0.0,1.0
2021-10-21,48.55,48.55,48.35,48.44,3134,44.3515461101832,44.3515461101832,44.1688414918097,44.2510585700778,3430.67408793365,0.0,1.0
2021-10-22,48.8069,49.45,48.5,49.03,2649,44.5862301924841,45.1737168928643,44.3058699555899,44.7900371942798,2899.76249487435,0.0,1.0
2021-10-25,49.1547,49.23,49.05,49.05,3116,44.9039535238357,44.9727418126534,44.8083076561172,44.8083076561172,3410.97015252114,0.0,1.0
2021-10-26,48.7175,48.84,48.579,48.84,6903,44.5045612280711,44.6164678068249,44.3780382798474,44.6164678068249,7556.4592306975,0.0,1.0
2021-10-27,48.7759,48.88,48.6348,48.72,9317,44.5579109766362,44.6530087304996,44.4290128683736,44.5068450358008,10198.9759021308,0.0,1.0
2021-10-28,48.7922,49.06,48.7,48.99,2859,44.5728014030336,44.8174428870358,44.4885745739634,44.7534962706051,3129.64174135364,0.0,1.0
2021-10-29,48.3827,48.42,48.16,48.38,2479,44.1987136969138,44.2327881082404,43.9952721043548,44.1962471845657,2713.66977153398,0.0,1.0
2021-11-01,48.6,48.74,48.43,48.56,31147,44.3972222647766,44.5251154976381,44.2419233391591,44.3606813411019,34095.4709051913,0.0,1.0
2021-11-02,48.3217,48.51,48.24,48.51,11665,44.1429887883098,44.3150051865085,44.0683539517042,44.3150051865085,12769.2448103848,0.0,1.0
2021-11-03,48.0096,48.0096,47.58,47.65,23362,43.8578782313379,43.8578782313379,43.4654287110715,43.5293753275022,25573.5188392807,0.0,1.0
2021-11-04,48.5624,48.64,48.41,48.41,12209,44.3628737965224,44.4337631884514,44.2236528773218,44.2236528773218,13364.741525074,0.0,1.0
2021-11-05,49.2329,49.24,48.84,48.84,1397,44.9753910296198,44.9818770435721,44.6164678068249,44.6164678068249,1529.24432062645,0.0,1.0
2021-11-08,49.55,49.5799,49.3785,49.4179,2585,45.2650692020511,45.2923835424979,45.1083999917958,45.1443928016153,2829.7040578521,0.0,1.0
2021-11-09,49.6091,49.6091,49.33,49.6,1237,45.3190584167805,45.3190584167805,45.0640941218402,45.3107453566445,1354.09822807081,0.0,1.0
2021-11-10,50.2057,50.56,50.08,50.51,4859,45.8640662933888,46.1877275248376,45.749236440741,46.1420513702442,5318.96789829917,0.0,1.0
2021-11-11,50.675,50.675,50.55,50.61,11378,46.2927826804024,46.2927826804024,46.1785922939189,46.233403679431,12455.0765068631,0.0,1.0
2021-11-12,50.7716,50.8,50.605,50.605,8034,46.3810290110768,46.4069730668859,46.2288360639716,46.2288360639716,8794.5231724502,0.0,1.0
2021-11-15,50.6203,50.72,50.468,50.54,14981,46.2428129672772,46.3338912195364,46.1036834003858,46.1694570630002,16399.1475786005,0.0,1.0
2021-11-16,50.15,50.66,50.15,50.48,10565,45.8131830571718,46.2790798340244,45.8131830571718,46.1146456774882,11565.1154240648,0.0,1.0
2021-11-17,50.6559,50.7,50.6269,50.6269,1392,46.2753343893477,46.3156207576991,46.2488422196836,46.2488422196836,1523.77100523409,0.0,1.0
2021-11-18,50.4255,50.59,50.34,50.59,5198,46.0648586689814,46.2151332175936,45.9867524446267,46.2151332175936,5690.05868190143,0.0,1.0
2021-11-19,50.0355,50.4355,50.0355,50.4355,1471,45.7085846631529,46.0739938999,45.7085846631529,46.0739938999,1610.24938843344,0.0,1.0
2021-11-22,48.9302,49.37,48.9302,49.37,3559,44.6988675897114,45.1006350455149,44.6988675897114,45.1006350455149,3895.90589628457,0.0,1.0
2021-11-23,48.4127,48.4127,48.02,48.3916,1269,44.2261193896698,44.2261193896698,43.8673788714933,44.2068440524314,1389.12744658194,0.0,1.0
2021-11-24,48.2743,48.2743,48.185,48.185,724,44.0996877937553,44.0996877937553,44.0181101816515,44.0181101816515,792.536068814282,0.0,1.0
2021-11-26,48.0327,48.61,47.92,48.61,5117,43.87898061476,44.4063574956953,43.7760265623065,44.4063574956953,5601.39097254514,0.0,1.0
2021-11-29,47.8616,48.05,47.76,48.045,19506,43.7226768137414,43.8947845642493,43.6298628676077,43.89021694879,21352.4980086898,0.0,1.0
2021-11-30,47.69,48.5187,47.55,48.5187,15855,43.5659162511769,44.3229528374078,43.4380230183154,44.3229528374078,17355.8831091857,0.0,1.0
2021-12-01,47.58,48.08,47.51,47.9,28516,43.4654287110715,43.9221902570054,43.4014820946407,43.7577561004692,31215.4123457293,0.0,1.0
2021-12-02,47.2892,47.39,47.15,47.27,61790,43.1997761959563,43.2918593236166,43.0726137815683,43.1822365525924,67639.2316188322,0.0,1.0
2021-12-03,47.6935,47.7211,47.33,47.43,1454,43.5691135819985,43.594326819334,43.2370479381045,43.3284002472913,1591.6401160994,0.0,1.0
2021-12-06,47.5499,47.5499,47.46,47.526,649,43.4379316660062,43.4379316660062,43.3558059400473,43.4160984641106,710.436337928825,0.0,1.0
2021-12-07,47.7426,47.83,47.59,47.59,1094,43.6139675658092,43.6938094840384,43.4745639419901,43.4745639419901,1197.5614078492,0.0,1.0
2021-12-08,47.7,47.75,47.53,47.53,12838,43.5750514820956,43.620727636689,43.4197525564781,43.4197525564781,14053.2846014334,0.0,1.0
2021-12-09,47.3061,47.389,47.3,47.3566,3148,43.2152147362089,43.2909458005247,43.2096422453485,43.2613476523482,3445.99937103226,0.0,1.0
2021-12-10,47.5182,47.64,47.5182,47.64,1419,43.408972983994,43.5202400965835,43.408972983994,43.5202400965835,1553.32690835286,0.0,1.0
2021-12-13,47.6988,47.79,47.64,47.75,2620,43.5739552543854,43.6572685603637,43.5202400965835,43.620727636689,2868.01726559864,0.0,1.0
2021-12-14,47.1933,47.27,47.1,47.1,1651,43.1121693314462,43.1822365525924,43.0269376269749,43.0269376269749,1807.28874255853,0.0,1.0
2021-12-15,47.3969,47.3969,46.89,47.03,4358,43.2981626329505,43.2981626329505,42.8350977776826,42.9629910105442,4770.54169598431,0.0,1.0
2021-12-16,48.01,48.08,47.64,47.64,14602,43.8582436405746,43.9221902570054,43.5202400965835,43.5202400965835,15984.2702718593,0.0,1.0
2021-12-17,47.86,48.1406,47.86,48.14,5153,43.7212151767944,43.9775497563726,43.7212151767944,43.9770016425174,5640.79884337017,0.0,1.0
2021-12-20,47.65,47.8588,47.65,47.81,3687,43.5293753275022,43.7201189490842,43.5293753275022,43.6755390222011,4036.02277032909,0.0,1.0
2021-12-21,47.7408,47.91,47.7,47.91,13005,43.6123232242438,43.7668913313878,43.5750514820956,43.7668913313878,14236.0933355383,0.0,1.0
2021-12-22,48.26,48.26,48.05,48.05,2451,44.0866244135416,44.0866244135416,43.8947845642493,43.8947845642493,2683.01920533675,0.0,1.0
2021-12-23,48.3952,48.43,48.26,48.26,2609,44.2101327355621,44.2419233391591,44.0866244135416,44.0866244135416,2855.97597173545,0.0,1.0
2021-12-27,48.5332,48.6,48.5332,48.58,1238,44.3361989222399,44.3972222647766,44.3361989222399,44.3789518029393,1355.19289114928,0.0,1.0
2021-12-28,48.4144,48.59,48.35,48.41,31398,44.227672378926,44.388087033858,44.1688414918097,44.2236528773218,34370.2313378879,0.0,1.0
2021-12-29,48.2919,48.3,47.93,47.93,2580,44.1157658001722,44.1231653372163,43.7851617932252,43.7851617932252,2824.23074245973,0.0,1.0
2021-12-30,48.6677,48.68,48.3806,48.43,19378,44.4590677780961,44.4703041121261,44.1967952984208,44.2419233391591,21212.3811346452,0.0,1.0
2021-12-31,49.01,49.05,48.8059,48.8059,2454,44.7717667324425,44.8083076561172,44.5853166693922,44.5853166693922,2686.30319457216,0.0,1.0
2022-01-03,48.18,48.37,48.07,48.2,36668,44.0135425661922,44.187111953647,43.9130550260867,44.0318130280295,40139.1057614393,0.0,1.0
2022-01-04,48.63,48.63,48.51,48.54,1632,44.4246279575327,44.4246279575327,44.3150051865085,44.3424108792646,1786.49014406755,0.0,1.0
2022-01-05,48.38,48.97,48.35,48.9,46733,44.1962471845657,44.7352258087677,44.1688414918097,44.671279192337,51156.8896462678,0.0,1.0
2022-01-06,47.5939,47.755,47.52,47.53,3201,43.4781266820484,43.6252952521483,43.4106173255594,43.4197525564781,3504.01651419132,0.0,1.0
2022-01-07,47.88,47.88,47.6552,47.6552,1577,43.7394856386318,43.7394856386318,43.5341256475799,43.5341256475799,1726.28367475155,0.0,1.0
2022-01-10,48.0024,48.0024,47.57,47.57,3282,43.8513008650764,43.8513008650764,43.4562934801528,43.4562934801528,3592.68422354762,0.0,1.0
2022-01-11,48.5938,48.5938,48.38,48.38,478,44.3915584216071,44.3915584216071,44.1962471845657,44.1962471845657,523.248951509981,0.0,1.0
2022-01-12,48.8616,48.8616,48.81,48.81,596,44.6361999056093,44.6361999056093,44.5890621140689,44.5890621140689,652.419194769768,0.0,1.0
2022-01-13,48.6773,48.74,48.49,48.72,3558,44.467837599778,44.5251154976381,44.2967347246712,44.5068450358008,3894.8112332061,0.0,1.0
2022-01-14,48.55,48.76,48.49,48.69,24686,44.3515461101832,44.5433859594755,44.2967347246712,44.4794393430447,27022.8527551787,0.0,1.0
2022-01-18,48.65,48.88,48.56,48.66,12380,44.44289841937,44.6530087304996,44.3606813411019,44.4520336502887,13551.9289114928,0.0,1.0
2022-01-19,49.63,49.63,49.01,49.01,5554,45.3381510494005,45.3381510494005,44.7717667324425,44.7717667324425,6079.75873783774,0.0,1.0
2022-01-20,49.6109,49.82,49.6109,49.82,2128,45.3207027583458,45.5117204368554,45.3207027583458,45.5117204368554,2329.44303099005,0.0,1.0
2022-01-21,49.36,49.779,49.3,49.72,4715,45.0914998145962,45.4742659900888,45.0366884290841,45.4203681276686,5161.33641499909,0.0,1.0
2022-01-24,49.49,49.49,49.15,49.37,6699,45.210257816539,45.210257816539,44.899659965304,45.1006350455149,7333.14796268906,0.0,1.0
2022-01-25,49.59,49.7,49.28,49.3,40872,45.3016101257258,45.4020976658313,45.0184179672468,45.0366884290841,44741.0693433389,0.0,1.0
2022-01-26,48.79,49.3302,48.7,49.27,5382,44.5707916522315,45.0642768264585,44.4885745739634,45.0092827363281,5891.47668834043,0.0,1.0
2022-01-27,47.9093,48.28,47.81,48.06,5593,43.7662518652235,44.1048948753789,43.6755390222011,43.903919795168,6122.45059789818,0.0,1.0
2022-01-28,47.631,47.7,47.421,47.52,3766,43.5120183887567,43.5750514820956,43.3201785394645,43.4106173255594,4122.50115352844,0.0,1.0
2022-01-31,47.89,47.915,47.7,47.7,1892,43.7486208695505,43.7714589468472,43.5750514820956,43.5750514820956,2071.10254447047,0.0,1.0
2022-02-01,47.9807,48.2334,47.925,48.02,13007,43.8314774139829,44.0623246992979,43.7805941777659,43.8673788714933,14238.2826616953,0.0,1.0
2022-02-02,48.1212,48.2699,47.9,47.9,61117,43.9598274083903,44.0956682921511,43.7577561004692,43.7577561004692,66902.52336702,0.0,1.0
2022-02-03,48.04,48.07,47.56,47.9,1964,43.8856493333307,43.9130550260867,43.4471582492341,43.7577561004692,2149.91828612051,0.0,1.0
2022-02-04,48.1038,48.11,47.91,47.91,2970,43.9439321065918,43.9495959497614,43.7668913313878,43.7668913313878,3251.14934306411,0.0,1.0
2022-02-07,48.6048,48.64,48.34,48.42,4198,44.4016071756176,44.4337631884514,44.159706260891,44.2327881082404,4595.39560342867,0.0,1.0
2022-02-08,48.73,48.83,48.58,48.58,3900,44.5159802667195,44.6073325759062,44.3789518029393,44.3789518029393,4269.18600604378,0.0,1.0
2022-02-09,48.943,49.0006,48.91,49.0006,3584,44.7105606852873,44.7631796153789,44.6804144232557,44.7631796153789,3923.27247324639,0.0,1.0
2022-02-10,48.84,49.21,48.83,49.15,1652,44.6164678068249,44.954471350816,44.6073325759062,44.899659965304,1808.38340563701,0.0,1.0
2022-02-11,49.7128,49.749,49.07,49.07,11914,45.4137907614072,45.4468602973328,44.8265781179545,44.8265781179545,13041.8159169245,0.0,1.0
2022-02-14,50.09,50.12,49.82,49.96,18819,45.7583716716597,45.7857773644157,45.5117204368554,45.6396136697169,20600.464473779,0.0,1.0
2022-02-15,49.4462,49.49,49.25,49.3,11000,45.1702455051152,45.210257816539,44.9910122744907,45.0366884290841,12041.2938632004,0.0,1.0
2022-02-16,50.0001,50.02,49.66,49.759,24959,45.6762459457008,45.694425055229,45.3655567421565,45.4559955282515,27321.6957756018,0.0,1.0
2022-02-17,50.6458,50.6458,50.4781,50.53,5449,46.2661078061199,46.2661078061199,46.1129099836136,46.1603218320816,5964.81911459809,0.0,1.0
2022-02-18,50.6123,50.68,50.49,50.68,16480,46.2355047825423,46.2973502958617,46.1237809084069,46.2973502958617,18040.0475332312,0.0,1.0
2022-02-22,50.8033,50.9299,50.732,50.89,7517,46.409987693089,46.5256397165195,46.3448534966389,46.489190145154,8228.58236087978,0.0,1.0
2022-02-23,51.1575,51.16,51.01,51.01,3200,46.7335575722286,46.7358413799583,46.5988129161781,46.5988129161781,3502.92185111285,0.0,1.0
2022-02-24,50.6523,52.38,50.23,52.38,30274,46.272045706217,47.850339552037,45.8862649045212,47.850339552037,33139.8300376845,0.0,1.0
2022-02-25,50.6,50.6,50.3,50.32,66054,46.2242684485123,46.2242684485123,45.950211520952,45.9684819827893,72306.8749854401,0.0,1.0
2022-02-28,51.0852,51.25,50.68,51.04,21299,46.6675098526866,46.8180584582264,46.2973502958617,46.6262186089342,23315.2289083914,0.0,1.0
2022-03-01,52.2814,52.2814,51.4,51.4,36737,47.7602661751789,47.7602661751789,46.9550869220066,46.9550869220066,40214.637513854,0.0,1.0
2022-03-02,51.73,51.92,51.44,51.84,172154,47.256549542323,47.4301189297778,46.9916278456813,47.3570370824284,188450.6276114,0.0,1.0
2022-03-03,51.94,52.06,51.75,51.79,16678,47.4483893916152,47.5580121626393,47.2748200041603,47.311360927835,18256.7908227688,0.0,1.0
2022-03-04,52.9,52.92,52.2856,52.34,3352,48.3253715598083,48.3436420216457,47.7641029721647,47.8137986283623,3669.31063904071,0.0,1.0
2022-03-07,53.539,53.55,52.895,53.0,15882,48.9091128155119,48.9191615695224,48.320803944349,48.4167238689951,17385.4390123044,0.0,1.0
2022-03-08,55.24,55.785,54.48,54.48,136374,50.4630155947791,50.960885679847,49.7687380449595,49.7687380449595,149283.582663645,0.0,1.0
2022-03-09,53.5,54.029,53.18,53.84,17039,48.873485414929,49.3567391305271,48.5811580255313,49.1840832661641,18651.9641940975,0.0,1.0
2022-03-10,53.7527,53.87,53.57,53.81,5049,49.104332700244,49.2114889589201,48.9374320313598,49.1566775734081,5526.95388320899,0.0,1.0
2022-03-11,53.4,53.5899,53.2,53.2,14687,48.7821331057422,48.9556111408879,48.5994284873687,48.5994284873687,16077.3166335295,0.0,1.0
2022-03-14,52.3497,52.63,52.22,52.63,14964,47.8226598023535,48.078720325004,47.7041758573382,48.078720325004,16380.5383062664,0.0,1.0
2022-03-15,51.4382,51.7486,51.27,51.48,12045,46.9899835041159,47.2735410718317,46.8363289200638,47.028168769356,13185.2167802045,0.0,1.0
2022-03-16,51.6388,51.6388,50.93,51.52,8788,47.1732362363446,47.1732362363446,46.5257310688287,47.0647096930307,9619.89913361867,0.0,1.0
2022-03-17,51.98,52.36,51.9501,52.18,20665,47.4849303152899,47.8320690901997,47.4576159748431,47.6676349336635,22621.2125166397,0.0,1.0
2022-03-18,51.45,51.96,51.405,51.9,135321,47.0007630766,47.4666598534526,46.9596545374659,47.4118484679405,148130.902442013,0.0,1.0
2022-03-21,52.0049,52.08,51.58,51.58,26690,47.5076770402774,47.5762826244767,47.1195210785428,47.1195210785428,29216.5575644381,0.0,1.0
2022-03-22,51.47,51.5243,51.25,51.5,3829,47.0190335384373,47.0686378423257,46.8180584582264,47.0464392311934,4191.46492747222,0.0,1.0
2022-03-23,52.19,52.19,51.78,51.82,10610,47.6767701645822,47.6767701645822,47.3022256969164,47.3387666205911,11614.375262596,0.0,1.0
2022-03-24,52.7042,52.91,52.39,52.57,8343,48.1465037384206,48.334506790727,47.8594747829557,48.0239089394919,9132.77406369828,0.0,1.0
2022-03-25,52.4586,52.64,52.34,52.34,7000,47.9221424670579,48.0878555559227,47.8137986283623,47.8137986283623,7662.64154930935,0.0,1.0
2022-03-28,51.3971,52.05,51.39,51.81,15669,46.9524377050402,47.5488769317207,46.9459516910879,47.3296313896724,17152.2757765897,0.0,1.0
2022-03-29,51.4285,51.45,50.51,50.66,7808,46.9811223301248,47.0007630766,46.1420513702442,46.2790798340244,8547.12931671535,0.0,1.0
2022-03-30,51.78,51.87,51.68,51.77,4284,47.3022256969164,47.3844427751845,47.2108733877296,47.2930904659977,4689.53662817732,0.0,1.0
2022-03-31,51.78,51.95,51.78,51.88,2273,47.3022256969164,47.4575246225339,47.3022256969164,47.3935780061031,2488.16917736859,0.0,1.0
2022-04-01,51.3991,51.67,51.24,51.32,20678,46.9542647512239,47.2017381568109,46.8089232273077,46.8820050746572,22635.4431366598,0.0,1.0
2022-04-04,51.5233,51.7,51.34,51.7,96086,47.0677243192339,47.2291438495669,46.9002755364945,47.2291438495669,105181.796558134,0.0,1.0
2022-04-05,51.1788,51.77,51.1788,51.77,3376,46.7530156140854,47.2930904659977,46.7530156140854,47.2930904659977,3695.58255292406,0.0,1.0
2022-04-06,51.26,51.47,51.06,51.47,8611,46.8271936891451,47.0190335384373,46.6444890707715,47.0190335384373,9426.14376872898,0.0,1.0
2022-04-07,51.5147,51.62,51.33,51.33,1442,47.0598680206438,47.1560620022175,46.8911403055758,46.8911403055758,1578.50415915773,0.0,1.0
2022-04-08,51.8412,51.9299,51.81,51.925,3175,47.3581333101387,47.4391628083873,47.3296313896724,47.4346865452372,3475.55527415103,0.0,1.0
2022-04-11,52.24,52.69,52.0,52.69,19812,47.7224463191756,48.1335317105161,47.5032007771273,48.1335317105161,21687.4649107024,0.0,1.0
2022-04-12,52.6938,52.97,52.4897,52.6,14477,48.1370030982652,48.3893181762391,47.950553035215,48.051314632248,15847.4373870502,0.0,1.0
2022-04-13,52.97,53.08,52.97,53.0,7210,48.3893181762391,48.4898057163445,48.3893181762391,48.4167238689951,7892.52079578863,0.0,1.0
2022-04-14,52.85,52.86,52.41,52.86,21587,48.2796954052149,48.2888306361336,47.8777452447931,48.2888306361336,23630.4918749916,0.0,1.0
2022-04-18,53.0463,53.49,53.0,53.39,20504,48.4590199881486,48.8643501840103,48.4167238689951,48.7729978748236,22444.9717610056,0.0,1.0
2022-04-19,52.0684,52.73,51.99,52.73,6602,47.565685756611,48.1700726341908,47.4940655462086,48.1700726341908,7226.9656440772,0.0,1.0
2022-04-20,52.3,52.3,52.01,52.01,11000,47.7772577046876,47.7772577046876,47.5123360080459,47.5123360080459,12041.2938632004,0.0,1.0
2022-04-21,51.92,51.93,51.521,51.82,3401,47.4301189297778,47.4392541606965,47.0656232161226,47.3387666205911,3722.94912988588,0.0,1.0
2022-04-22,51.3,51.59,51.1,51.59,3504,46.8637346128198,47.1286563094615,46.6810299944462,47.1286563094615,3835.69942696857,0.0,1.0
2022-04-25,50.36,50.4377,50.19,50.33,4001,46.005022906464,46.0760036507022,45.8497239808465,45.977617213708,4379.74697696954,0.0,1.0
2022-04-26,50.26,50.57,50.26,50.57,2880,45.9136705972772,46.1968627557563,45.9136705972772,46.1968627557563,3152.62966600157,0.0,1.0
2022-04-27,49.87,50.17,49.87,50.17,4106,45.5573965914488,45.8314535190091,45.5573965914488,45.8314535190091,4494.68660020917,0.0,1.0
2022-04-28,50.0634,50.0634,49.76,49.8,1275,45.734071957416,45.734071957416,45.4569090513433,45.493449975018,1395.69542505278,0.0,1.0
2022-04-29,49.94,50.39,49.9,50.19,8307,45.6213432078795,46.0324285992201,45.5848022842048,45.8497239808465,9093.36619287327,0.0,1.0
2022-05-02,49.08,49.359,48.769,48.93,19834,44.8357133488732,45.0905862915043,44.5516076673023,44.698684885093,21711.5474984288,0.0,1.0
2022-05-03,49.1377,49.47,49.08,49.08,27249,44.888423631274,45.1919873547017,44.8357133488732,44.8357133488732,29828.4742253044,0.0,1.0
2022-05-04,49.72,49.8,48.882,49.08,23872,45.4203681276686,45.493449975018,44.6548357766834,44.8357133488732,26131.7970093019,0.0,1.0
2022-05-05,49.37,49.57,49.21,49.57,2661,45.1006350455149,45.2833396638884,44.954471350816,45.2833396638884,2912.89845181603,0.0,1.0
2022-05-06,49.36,49.63,49.26,49.26,9459,45.0914998145962,45.3381510494005,45.0001475054094,45.0001475054094,10354.4180592739,0.0,1.0
2022-05-09,48.48,48.81,48.47,48.6901,5691,44.2875994937525,44.5890621140689,44.2784642628338,44.4795306953539,6229.72757958851,0.0,1.0
2022-05-10,47.85,48.7042,47.85,48.7,15659,43.7120799458758,44.4924113709493,43.7120799458758,44.4885745739634,17141.329145805,0.0,1.0
2022-05-11,48.416,48.6,48.38,48.38,9275,44.229134015873,44.3972222647766,44.1962471845657,44.1962471845657,10153.0000528349,0.0,1.0
2022-05-12,47.47,48.02,47.352,48.02,7993,43.364941170966,43.8673788714933,43.2571454461256,43.8673788714933,8749.64198623281,0.0,1.0
2022-05-13,47.28,47.35,47.18,47.3,5462,43.1913717835111,43.2553183999419,43.1000194743243,43.2096422453485,5979.04973461825,0.0,1.0
2022-05-16,47.853,47.853,47.41,47.41,14435,43.7148205151514,43.7148205151514,43.3101297854539,43.3101297854539,15801.4615377544,0.0,1.0
2022-05-17,47.5869,47.81,47.55,47.78,5426,43.4717320204053,43.6755390222011,43.4380230183154,43.648133329445,5939.64186379323,0.0,1.0
2022-05-18,47.5188,47.78,47.5,47.59,3059,43.4095210978491,43.648133329445,43.392346863722,43.4745639419901,3348.57435704819,0.0,1.0
2022-05-19,48.36,48.36,48.18,48.18,4177,44.1779767227284,44.1779767227284,44.0135425661922,44.0135425661922,4572.40767878074,0.0,1.0
2022-05-20,48.31,48.31,48.1049,48.18,4991,44.132300568135,44.132300568135,43.9449369819929,44.0135425661922,5463.46342465757,0.0,1.0
2022-05-23,48.5,48.599,48.39,48.5,4805,44.3058699555899,44.3963087416848,44.2053824154844,44.3058699555899,5259.85609206163,0.0,1.0
2022-05-24,48.8893,48.945,48.829,48.945,1588,44.661504495254,44.712387731471,44.6064190528144,44.712387731471,1738.32496861475,0.0,1.0
2022-05-25,48.62,48.62,48.28,48.4298,14142,44.415492726614,44.415492726614,44.1048948753789,44.2417406345407,15480.7252557618,0.0,1.0
2022-05-26,48.5,48.57,48.28,48.32,14376,44.3058699555899,44.3698165720206,44.1048948753789,44.1414357990537,15736.8764161245,0.0,1.0
2022-05-27,48.62,48.73,48.5574,48.73,6668,44.415492726614,44.5159802667195,44.3583061810631,44.5159802667195,7299.2134072564,0.0,1.0
2022-05-31,47.9691,48.32,47.9691,48.32,4033,43.8208805461172,44.1414357990537,43.8208805461172,44.1414357990537,4414.77619548067,0.0,1.0
2022-06-01,48.32,48.41,48.11,48.125,8511,44.1414357990537,44.2236528773218,43.9495959497614,43.9632987961394,9316.67746088169,0.0,1.0
2022-06-02,49.0288,49.03,48.7828,48.79,222480,44.7889409665696,44.7900371942798,44.5642142859701,44.5707916522315,243540.641698621,0.0,1.0
2022-06-03,48.49,48.86,48.35,48.8,9466,44.2967347246712,44.6347382686623,44.1688414918097,44.5799268831502,10362.0807008232,0.0,1.0
2022-06-06,48.37,48.74,48.315,48.74,93868,44.187111953647,44.5251154976381,44.1368681835943,44.5251154976381,102753.833850082,0.0,1.0
2022-06-07,48.635,48.635,48.41,48.41,2032,44.429195572992,44.429195572992,44.2236528773218,44.2236528773218,2224.35537545666,0.0,1.0
2022-06-08,48.57,48.6,48.422,48.422,8158,44.3698165720206,44.3972222647766,44.2346151544242,44.2346151544242,8930.26139418082,0.0,1.0
2022-06-09,48.2727,48.37,48.13,48.32,6415,44.0982261568083,44.187111953647,43.9678664115988,44.1414357990537,7022.26364840279,0.0,1.0
2022-06-10,48.95,48.98,47.73,47.81,7297,44.7169553469304,44.7443610396864,43.6024571748516,43.6755390222011,7987.75648361577,0.0,1.0
2022-06-13,47.43,47.84,47.43,47.84,37375,43.3284002472913,43.7029447149571,43.3284002472913,43.7029447149571,40913.0325579196,0.0,1.0
2022-06-14,47.0999,47.41,47.04,47.41,3102,43.0268462746657,43.3101297854539,42.9721262414628,43.3101297854539,3395.64486942252,0.0,1.0
2022-06-15,47.864,47.97,47.42,47.64,5161,43.7248692691619,43.8217027168999,43.3192650163726,43.5202400965835,5649.55614799794,0.0,1.0
2022-06-16,48.4115,48.42,47.74,47.82,10838,44.2250231619596,44.2327881082404,43.6115924057703,43.6846742531197,11863.9584444878,0.0,1.0
2022-06-17,48.0,48.25,47.8601,48.25,1033,43.8491084096559,44.0774891826229,43.7213065291036,44.0774891826229,1130.78696006237,0.0,1.0
2022-06-21,47.8137,48.1832,47.81,47.87,77814,43.678919057641,44.0164658400861,43.6755390222011,43.7303504077131,85180.1127882797,0.0,1.0
2022-06-22,47.96,48.14,47.84,47.84,17701,43.8125674859812,43.9770016425174,43.7029447149571,43.7029447149571,19376.6311520464,0.0,1.0
2022-06-23,47.4801,47.98,47.42,47.77,10986,43.3741677541939,43.8308379478186,43.3192650163726,43.6389980985263,12025.9685801018,0.0,1.0
2022-06-24,47.5109,47.62,47.48,47.48,468,43.4023042654234,43.5019696347462,43.3740764018847,43.3740764018847,512.302320725254,0.0,1.0
2022-06-27,47.4515,47.78,47.4515,47.78,1406,43.3480409937664,43.648133329445,43.3480409937664,43.648133329445,1539.09628833271,0.0,1.0
2022-06-28,47.2235,47.43,47.22,47.43,3833,43.1397577288206,43.3284002472913,43.136560397999,43.3284002472913,4195.84357978611,0.0,1.0
2022-06-29,47.1885,47.51,47.16,47.51,3149,43.1077844206052,43.4014820946407,43.081749012487,43.4014820946407,3447.09403411074,0.0,1.0
2022-06-30,46.75,46.775,46.68,46.7076,2768,42.7072045448212,42.7300426221178,42.6432579283904,42.668471165726,3030.02740121261,0.0,1.0
2022-07-01,46.57,46.65,46.08,46.08,17463,42.5427703882849,42.6158522356344,42.0951440732697,42.0951440732697,19116.1013393699,0.0,1.0
2022-07-05,45.45,46.0119,45.31,46.0119,262519,41.519624525393,42.0329331507135,41.3917312925315,42.0329331507135,287369.856697592,0.0,1.0
2022-07-06,44.81,45.34,44.64,45.31,65061,40.9349697465976,41.4191369852875,40.77967082098,41.3917312925315,71219.8745485165,0.0,1.0
2022-07-07,44.81,45.05,44.81,44.92,20262,40.9349697465976,41.1542152886458,40.9349697465976,41.035457286703,22180.0632960151,0.0,1.0
2022-07-08,44.88,45.09,44.73,44.83,3648,40.9989163630283,41.1907562123206,40.8618878992481,40.9532402084349,3993.33091026865,0.0,1.0
2022-07-11,44.555,44.7814,44.555,44.71,5782,40.7020213581713,40.9088429861701,40.7020213581713,40.8436174374108,6329.34191972952,0.0,1.0
2022-07-12,44.3582,44.63,44.3582,44.4861,2422,40.5222400136917,40.7705355900613,40.5222400136917,40.6390796171416,2651.27397606104,0.0,1.0
2022-07-13,44.64,44.99,44.18,44.18,2745,40.77967082098,41.0994039031338,40.3594501987208,40.3594501987208,3004.85015040774,0.0,1.0
2022-07-14,43.7754,43.9,43.5,43.5,1575,39.9898387557511,40.1036637329978,39.7382544962507,39.7382544962507,1724.09434859461,0.0,1.0
2022-07-15,43.78,43.81,43.78,43.81,12107,39.9940409619737,40.0214466547297,39.9940409619737,40.0214466547297,13253.0858910698,0.0,1.0
2022-07-18,43.8589,44.21,43.8589,44.21,1743,40.0661179339221,40.3868558914769,40.0661179339221,40.3868558914769,1907.99774577803,0.0,1.0
2022-07-19,43.97,44.06,43.95,44.06,3917,40.1676103494286,40.2498274276967,40.1493398875912,40.2498274276967,4287.79527837782,0.0,1.0
2022-07-20,43.6008,44.149,43.6008,44.08,7558,39.830337623911,40.3311309828729,39.830337623911,40.268097889534,8273.46354709716,0.0,1.0
2022-07-21,44.24,44.24,43.62,43.62,13113,40.4142615842329,40.4142615842329,39.8478772672748,39.8478772672748,14354.3169480134,0.0,1.0
2022-07-22,44.1728,44.5358,44.11,44.25,2956,40.3528728324594,40.6844817148074,40.2955035822901,40.4233968151516,3235.82405996549,0.0,1.0
2022-07-25,43.97,44.06,43.97,44.0,2192,40.1676103494286,40.2498274276967,40.1676103494286,40.1950160421846,2399.5014680123,0.0,1.0
2022-07-26,44.09,44.2,44.01,44.08,13967,40.2772331204527,40.3777206605582,40.2041512731033,40.268097889534,15289.1592170291,0.0,1.0
2022-07-27,44.6148,44.7,43.93,44.08,24154,40.756650039065,40.8344822064921,40.1310694257539,40.268097889534,26440.4919974311,0.0,1.0
2022-07-28,45.4221,45.4221,45.219,45.28,2412,41.4941372311299,41.4941372311299,41.3086006911715,41.3643255997754,2640.32734527631,0.0,1.0
2022-07-29,45.6987,45.796,45.465,45.465,3341,41.7468177183405,41.8357035151792,41.533327371771,41.533327371771,3657.26934517751,0.0,1.0
2022-08-01,45.9,45.99,45.71,45.81,18923,41.9307099167335,42.0129269950016,41.7571405292786,41.8484928384654,20714.3094339401,0.0,1.0
2022-08-02,45.6,46.1,45.6,46.0,3453,41.6566529891731,42.1134145351071,41.6566529891731,42.0220622259203,3779.87160996646,0.0,1.0
2022-08-03,45.71,45.71,45.43,45.5,166877,41.7571405292786,41.7571405292786,41.5013540635556,41.5653006799864,182674.0905463,0.0,1.0
2022-08-04,46.35,46.43,46.18,46.18,2813,42.341795308074,42.4148771554234,42.1864963824565,42.1864963824565,3079.28723974389,0.0,1.0
2022-08-05,45.83,45.83,45.7536,45.7536,919,41.8667633003028,41.8667633003028,41.796970136084,41.796970136084,1005.99536911647,0.0,1.0
2022-08-08,46.5,46.5,46.2477,46.2477,4965,42.4788237718542,42.4788237718542,42.2483418957759,42.2483418957759,5435.00218461728,0.0,1.0
2022-08-09,46.44,46.61,46.4196,46.61,1941,42.4240123863421,42.5793113119597,42.405376515268,42.5793113119597,2124.74103531564,0.0,1.0
2022-08-10,46.4029,46.7653,46.34,46.47,3617,42.3901206796338,42.7211814481267,42.3326600771553,42.4514180790982,3959.39635483599,0.0,1.0
2022-08-11,46.1758,46.51,46.1758,46.51,3779,42.1826595854706,42.4879590027729,42.1826595854706,42.4879590027729,4136.73177354858,0.0,1.0
2022-08-12,46.81,46.81,46.46,46.52,4865,42.7620159303332,42.7620159303332,42.4422828481795,42.4970942336916,5325.53587677001,0.0,1.0
2022-08-15,46.09,46.16,45.94,46.16,5613,42.1042793041884,42.1682259206191,41.9672508404082,42.1682259206191,6144.34385946763,0.0,1.0
2022-08-16,45.9373,45.96,45.69,45.69,7470,41.9647843280602,41.9855213022456,41.7388700674412,41.7388700674412,8177.13319619155,0.0,1.0
2022-08-17,45.5419,45.5419,45.4108,45.4108,835,41.6035772975356,41.6035772975356,41.4838144201918,41.4838144201918,914.04367052476,0.0,1.0
2022-08-18,45.285,45.59,45.22,45.59,1939,41.3688932152348,41.6475177582545,41.3095142142634,41.6475177582545,2122.55170915869,0.0,1.0
2022-08-19,44.81,44.919,44.81,44.9015,1915,40.9349697465976,41.0345437636112,40.9349697465976,41.0185571095035,2096.27979527534,0.0,1.0
2022-08-22,44.523,44.66,44.523,44.66,944,40.6727886192315,40.7979412828174,40.6727886192315,40.7979412828174,1033.36194607829,0.0,1.0
2022-08-23,44.7898,44.9,44.78,44.9,1640,40.9165165801418,41.0171868248657,40.9075640538415,41.0171868248657,1795.24744869534,0.0,1.0
2022-08-24,44.925,45.04,44.69,44.69,3197,41.0400249021624,41.1450800577272,40.8253469755734,40.8253469755734,3499.63786187743,0.0,1.0
2022-08-25,45.0493,45.13,45.01,45.13,3417,41.1535758224815,41.2272971359953,41.1176743649711,41.2272971359953,3740.46373914144,0.0,1.0
2022-08-26,44.5152,44.99,44.4804,44.93,13230,40.6656631391149,41.0994039031338,40.6338725355179,41.0445925176217,14482.3925281947,0.0,1.0
2022-08-29,44.4415,44.56,44.43,44.43,1702,40.5983364872443,40.7065889736306,40.5878309716878,40.5878309716878,1863.11655956064,0.0,1.0
2022-08-30,43.9801,44.24,43.9801,44.24,997,40.1768369326564,40.4142615842329,40.1768369326564,40.4142615842329,1091.37908923735,0.0,1.0
2022-08-31,43.5,43.75,43.5,43.57,2459,39.7382544962507,39.9666352692177,39.7382544962507,39.8022011126815,2691.77650996453,0.0,1.0
2022-09-01,43.13,43.25,42.98,43.16,12511,39.4002509522596,39.5098737232837,39.2632224884794,39.4276566450156,13695.3297747728,0.0,1.0
2022-09-02,43.5129,43.78,43.48,43.5,81116,39.7500389441358,39.9940409619737,39.7199840344133,39.7382544962507,88794.6902733968,0.0,1.0
2022-09-06,43.27,43.64,43.27,43.56,21573,39.5281441851211,39.8661477291122,39.5281441851211,39.7930658817628,23615.166591893,0.0,1.0
2022-09-07,43.8874,43.89,43.37,43.37,96147,40.0921533420403,40.0945285020792,39.6194964943079,39.6194964943079,105248.571005921,0.0,1.0
2022-09-08,43.66,43.83,43.605,43.83,5929,39.8844181909496,40.0397171165671,39.8341744208968,40.0397171165671,6490.25739226502,0.0,1.0
2022-09-09,44.0031,44.06,43.89,43.89,7046,40.1978479637694,40.2498274276967,40.0945285020792,40.0945285020792,7712.99605091911,0.0,1.0
2022-09-12,44.61,44.89,44.58,44.62,7207,40.752265128224,41.008051593947,40.724859435468,40.7614003591427,7889.23680655322,0.0,1.0
2022-09-13,43.98,44.24,43.9,44.03,6786,40.1767455803473,40.4142615842329,40.1036637329978,40.2224217349407,7428.38365051618,0.0,1.0
2022-09-14,43.8539,44.106,43.78,44.06,3093,40.0615503184627,40.2918494899226,39.9940409619737,40.2498274276967,3385.79290171627,0.0,1.0
2022-09-15,43.06,43.55,42.96,43.53,6894,39.3363043358289,39.7839306508441,39.2449520266421,39.7656601890067,7546.60726299124,0.0,1.0
2022-09-16,43.39,43.45,42.85,42.89,21679,39.6377669561452,39.6925783416573,39.1444644865366,39.1810054102113,23731.2008782111,0.0,1.0
2022-09-19,43.4194,43.4194,43.08,43.08,3909,39.6646245350462,39.6646245350462,39.3545747976662,39.3545747976662,4279.03797375003,0.0,1.0
2022-09-20,43.0804,43.1,42.97,43.01,1291,39.354940206903,39.3728452595036,39.2540872575607,39.2906281812355,1413.21003430834,0.0,1.0
2022-09-21,43.43,43.84,43.02,43.39,44828,39.6743078798199,40.0488523474858,39.2997634121541,39.6377669561452,49071.5564817772,0.0,1.0
2022-09-22,43.3995,43.6,43.291,43.6,1867,39.646445425518,39.8296068054375,39.5473281700503,39.8296068054375,2043.73596750865,0.0,1.0
2022-09-23,42.42,42.47,42.35,42.46,2746,38.7516495570334,38.7973257116268,38.6877029406027,38.7881904807082,3005.94481348622,0.0,1.0
2022-09-26,41.8861,42.5927,41.84,42.37,2797,38.2639195782852,38.909414994999,38.2218061637501,38.70597340244,3061.77263048833,0.0,1.0
2022-09-27,41.9259,42.24,41.9259,42.24,7881,38.3002777973415,38.5872154004972,38.3002777973415,38.5872154004972,8627.03972144387,0.0,1.0
2022-09-28,42.9055,42.91,42.315,42.315,2146,39.1951650181353,39.1992758720487,38.6557296323873,38.6557296323873,2349.14696640255,0.0,1.0
2022-09-29,42.83,42.83,42.39,42.7,1693,39.1261940246993,39.1261940246993,38.7242438642774,39.0074360227564,1853.26459185439,0.0,1.0
2022-09-30,42.922,43.29,42.922,42.97,1906,39.2102381491511,39.5464146469585,39.2102381491511,39.2540872575607,2086.42782756909,0.0,1.0
2022-10-03,44.48,44.48,43.49,43.49,2254,40.6335071262812,40.6335071262812,39.729119265332,39.729119265332,2467.37057887761,0.0,1.0
2022-10-04,45.1159,45.18,44.8,44.81,31949,41.2144164603999,41.2729732905887,40.9258345156789,40.9349697465976,34973.3906941264,0.0,1.0
2022-10-05,44.7998,44.7998,44.25,44.28,5400,40.9256518110605,40.9256518110605,40.4233968151516,40.4508025079076,5911.18062375293,0.0,1.0
2022-10-06,44.7481,44.75,44.511,44.511,977,40.8784226672109,40.8801583610855,40.6618263421291,40.6618263421291,1069.48582766789,0.0,1.0
2022-10-07,44.13,44.25,44.13,44.233,1807,40.3137740441274,40.4233968151516,40.3137740441274,40.4078669225898,1978.05618280029,0.0,1.0
2022-10-10,43.32,43.507,43.271,43.505,7745,39.5738203397145,39.7446491578938,39.529057708213,39.74282211171,8478.16554277157,0.0,1.0
2022-10-11,43.1064,43.5925,43.1064,43.2,4741,39.3786918072915,39.8227553822485,39.3786918072915,39.4641975686904,5189.79765503938,0.0,1.0
2022-10-12,43.2525,43.3023,43.0499,43.26,1469,39.5121575310134,39.5576509809884,39.327077752601,39.5190089542024,1608.06006227649,0.0,1.0
2022-10-13,42.9387,43.1201,42.46,42.46,1259,39.2254939847853,39.3912070736501,38.7881904807082,38.7881904807082,1378.18081579721,0.0,1.0
2022-10-14,42.18,42.43,42.14,42.43,5112,38.5324040149852,38.7607847879521,38.4958630913104,38.7607847879521,5595.91765715277,0.0,1.0
2022-10-17,42.48,42.95,42.48,42.94,14443,38.8064609425455,39.2358167957234,38.8064609425455,39.2266815648047,15810.2188423822,0.0,1.0
2022-10-18,42.5531,42.71,42.4489,42.69,32754,38.873239480561,39.0165712536751,38.7780503743884,38.9983007918378,35854.594472297,0.0,1.0
2022-10-19,41.9822,41.9953,41.9762,41.979,2621,38.3517091474137,38.3636762999172,38.3462280088625,38.3487858735197,2869.11192867712,0.0,1.0
2022-10-20,41.98,42.28,41.98,42.08,1357,38.3496993966116,38.6237563241719,38.3496993966116,38.4410517057984,1485.45779748754,0.0,1.0
2022-10-21,42.91,42.91,42.14,42.14,3002,39.1992758720487,39.1992758720487,38.4958630913104,38.4958630913104,3286.17856157524,0.0,1.0
2022-10-24,42.7322,42.78,42.6818,42.7192,4865,39.0368514663146,39.0805178701059,38.9908099024844,39.0249756661203,5325.53587677,0.0,1.0
2022-10-25,42.9,42.995,42.74,42.78,8999,39.19014064113,39.2769253348574,39.0439769464312,39.0805178701059,9850.87304317642,0.0,1.0
2022-10-26,43.1562,43.29,43.06,43.06,65250,39.4241852572665,39.5464146469585,39.3363043358289,39.3363043358289,71426.765870348,0.0,1.0
2022-10-27,43.09,43.21,43.02,43.08,4565,39.3637100285849,39.473332799609,39.2997634121541,39.3545747976662,4997.13695322817,0.0,1.0
2022-10-28,42.6313,42.6313,42.48,42.61,3346,38.9446769863451,38.9446769863451,38.8064609425455,38.9252189444883,3662.74266056987,0.0,1.0
2022-10-31,42.313,42.509,42.26,42.26,2062,38.6539025862036,38.8329531122097,38.6054858623346,38.6054858623346,2257.19526781084,0.0,1.0
2022-11-01,42.8799,43.08,42.76,43.08,4526,39.1717788269835,39.3545747976662,39.0622474082685,39.3545747976662,4954.44509316773,0.0,1.0
2022-11-02,42.51,43.35,42.51,43.08,49099,38.8338666353015,39.6012260324705,38.8338666353015,39.3545747976662,53746.8624899344,0.0,1.0
2022-11-03,42.4578,42.485,42.15,42.15,2280,38.786180729906,38.8110285580048,38.5049983222291,38.5049983222291,2495.83181891791,0.0,1.0
2022-11-04,44.0865,44.0865,43.67,43.7,2290,40.2740357896312,40.2740357896312,39.8935534218682,39.9209591146243,2506.77844970263,0.0,1.0
2022-11-07,43.914,43.95,43.914,43.95,454,40.116453056284,40.1493398875912,40.116453056284,40.1493398875912,496.977037626635,0.0,1.0
2022-11-08,44.94,45.0799,43.94,43.94,12470,41.0537277485404,41.1815296290927,40.1402046566725,40.1402046566725,13650.4485885554,0.0,1.0
2022-11-09,44.5963,45.02,44.5963,45.02,1966,40.7397498618654,41.1268095958898,40.7397498618654,41.1268095958898,2152.10761227746,0.0,1.0
2022-11-10,45.8907,45.92,45.63,45.63,5365,41.9222141519791,41.9489803785709,41.6840586819292,41.6840586819292,5872.86741600639,0.0,1.0
2022-11-11,46.1725,46.1725,45.8811,45.8811,4347,42.1796449592675,42.1796449592675,41.9134443302972,41.9134443302972,4758.50040212111,0.0,1.0
2022-11-14,46.46,46.53,46.16,46.16,86065,42.4422828481795,42.5062294646102,42.1682259206191,42.1682259206191,94212.1778487585,0.0,1.0
2022-11-15,46.42,46.43,46.2519,46.3564,2068,42.4057419245048,42.4148771554234,42.2521786927618,42.347641855862,2263.76324628168,0.0,1.0
2022-11-16,46.2583,46.47,46.21,46.43,67673,42.2580252405497,42.4514180790982,42.2139020752125,42.4148771554234,74079.1345094875,0.0,1.0
2022-11-17,45.79,45.82,45.6,45.6,9604,41.830222376628,41.8576280693841,41.6566529891731,41.6566529891731,10513.1442056524,0.0,1.0
2022-11-18,45.56,45.57,45.5,45.5,5675,41.6201120654984,41.6292472964171,41.5653006799864,41.5653006799864,6212.21297033295,0.0,1.0
2022-11-21,45.2531,45.35,45.25,45.35,12435,41.3397518286042,41.4282722162062,41.3369199070194,41.4282722162062,13612.1353808088,0.0,1.0
2022-11-22,45.3952,45.3952,45.345,45.355,1653,41.4695634599586,41.4695634599586,41.4237046007469,41.4328398316655,1809.47806871548,0.0,1.0
2022-11-23,45.93,45.94,45.34,45.38,34347,41.9581156094895,41.9672508404082,41.4191369852875,41.4556779089622,37598.3927563041,0.0,1.0
2022-11-25,45.84,45.86,45.7,45.7,11234,41.8758985312214,41.8941689930588,41.7480052983599,41.7480052983599,12297.4450235631,0.0,1.0
2022-11-28,45.3039,45.7812,45.2915,45.74,222169,41.3861588016711,41.8221833734196,41.3748311153319,41.7845462220346,243200.201481216,0.0,1.0
2022-11-29,45.53,45.73,45.53,45.55,41432,41.5927063727424,41.775410991116,41.5927063727424,41.6109768345798,45354.0806672836,0.0,1.0
2022-11-30,46.4082,46.44,45.8,46.0,256782,42.3949623520207,42.4240123863421,41.8393576075467,42.0220622259203,281089.774616394,0.0,1.0
2022-12-01,47.3418,47.41,47.09,47.09,32422,43.2478275105885,43.3101297854539,43.0178023960562,43.0178023960562,35491.166330244,0.0,1.0
2022-12-02,47.41,47.449,46.74,46.74,158698,43.3101297854539,43.3457571860368,42.6980693139025,42.6980693139025,173720.841227471,0.0,1.0
2022-12-05,46.49,47.21,46.365,47.21,6127,42.4696885409355,43.1274251670804,42.355498154452,43.1274251670804,6707.00068180264,0.0,1.0
2022-12-06,46.453,46.655,46.2811,46.655,4460,42.4358881865364,42.6204198510937,42.2788535670443,42.6204198510937,4882.19732998853,0.0,1.0
2022-12-07,46.8994,47.0,46.54,46.54,6275,42.8436848947462,42.9355853177881,42.5153646955289,42.5153646955289,6869.0108174166,0.0,1.0
2022-12-08,47.18,47.37,47.16,47.27,6925,43.1000194743243,43.2735888617792,43.081749012487,43.1822365525924,7580.5418184239,0.0,1.0
2022-12-09,47.4508,47.73,47.32,47.38,8182,43.3474015276021,43.6024571748516,43.2279127071858,43.2827240926979,8956.53330806417,0.0,1.0
2022-12-12,47.0963,47.43,47.0168,47.43,3537,43.023557591535,43.3284002472913,42.9509325057315,43.3284002472913,3871.82330855817,0.0,1.0
2022-12-13,47.8483,48.17,47.64,48.17,224775,43.7105269566196,44.0044073352735,43.5202400965835,44.0044073352735,246052.893463716,0.0,1.0
2022-12-14,47.9024,48.0403,47.55,47.95,40864,43.7599485558896,43.8859233902582,43.4380230183154,43.8034322550626,44732.3120387111,0.0,1.0
2022-12-15,46.91,47.19,46.8301,47.19,53809,42.85336823952,43.109154705243,42.7803777444798,43.109154705243,58902.725589541,0.0,1.0
2022-12-16,47.22,47.255,47.07,47.1437,125417,43.136560397999,43.1685337062144,42.9995319342189,43.0668585860895,137289.359312819,0.0,1.0
2022-12-19,46.79,46.91,46.765,46.9,30688,42.9425189580554,43.0526515136221,42.9195746756457,43.0434738006582,33437.5242729129,0.21759,1.0
2022-12-20,47.9624,48.01,47.55,47.55,23191,44.0185140259422,44.0621999396503,43.6400251433113,43.6400251433113,25268.8225173724,0.0,1.0
2022-12-21,47.86,48.12,47.8,47.82,58051,43.9245342451919,44.1631547822532,43.8694679674086,43.8878233933364,63252.1416047598,0.0,1.0
2022-12-22,47.11,47.36,46.92,47.33,19811,43.2362057729,43.4656485969973,43.061829226586,43.4381154581056,21585.9877923187,0.0,1.0
2022-12-23,47.32,47.5,47.12,47.12,7585,43.4289377451417,43.5941365784918,43.2453834858639,43.2453834858639,8264.58620992064,0.0,1.0
2022-12-27,47.91,48.0933,47.44,47.44,5192,43.9704228100114,44.1386502886396,43.5390703007084,43.5390703007084,5657.18280842557,0.0,1.0
2022-12-28,47.425,47.53,47.35,47.39,11631,43.5253037312626,43.6216697173835,43.4564708840334,43.493181735889,12673.09191926,0.0,1.0
2022-12-29,47.835,47.9339,47.63,47.63,8784,43.9015899627822,43.9923575439951,43.7134468470224,43.7134468470224,9571.01190084942,0.0,1.0
2022-12-30,48.048,48.048,47.7099,47.8,14468,44.0970752489131,44.0970752489131,43.7867767736039,43.8694679674086,15764.2759769455,0.0,1.0
2023-01-03,48.265,48.72,48.115,48.57,36503,44.2962316202296,44.7138175600867,44.1585659257712,44.5761518656283,39773.5254345067,0.0,1.0
2023-01-04,48.6,48.85,48.41,48.82,319794,44.60368500452,44.8331278286174,44.4293084582061,44.8055946897257,348446.286409408,0.0,1.0
2023-01-05,47.9089,48.0275,47.76,47.96,8347,43.9694132615854,44.0782609373372,43.832757115553,44.0163113748309,9094.85841716645,0.0,1.0
2023-01-06,48.84,48.91,48.21,48.29,11034,44.8239501156535,44.8881941064007,44.2457541989282,44.3191759026393,12022.6030639768,0.0,1.0
2023-01-09,48.86,49.08,48.7979,49.08,20127,44.8423055415812,45.0442152267869,44.7853119440755,45.0442152267869,21930.3001512291,0.0,1.0
2023-01-10,48.99,49.09,48.84,49.09,24728,44.9616158101119,45.0533929397508,44.8239501156535,45.0533929397508,26943.5316808065,0.0,1.0
2023-01-11,48.852,48.9199,48.66,48.9199,15383,44.8349633712101,44.897280042235,44.6587512823034,44.897280042235,16761.256383284,0.0,1.0
2023-01-12,49.3868,49.465,49.18,49.38,4240,45.3257874605191,45.3975571758968,45.1359923564258,45.3195466157037,4619.88734740455,0.0,1.0
2023-01-13,50.09,50.19,49.6,49.6,24173,45.9711642361401,46.062941365779,45.5214563009093,45.5214563009093,26338.8058605684,0.0,1.0
2023-01-17,49.7457,49.94,49.64,49.94,5616,45.6551755787932,45.8334985416817,45.5581671527649,45.8334985416817,6119.17154316603,0.0,1.0
2023-01-18,49.4298,50.09,49.36,50.09,5023,45.3652516262639,45.9711642361401,45.3011911897759,45.9711642361401,5473.04107217288,0.0,1.0
2023-01-19,50.17,50.22,49.67,49.73,6504,46.0445859398512,46.0904745046707,45.5857002916566,45.6407665694399,7086.73285554698,0.0,1.0
2023-01-20,50.09,50.15,49.96,50.04,189533,45.9711642361401,46.0262305139234,45.8518539676095,45.9252756713206,206514.412409346,0.0,1.0
2023-01-23,49.945,49.945,49.29,49.51,10204,45.8380873981636,45.8380873981636,45.2369471990286,45.4388568842343,11118.238323801,0.0,1.0
2023-01-24,50.24,50.24,49.87,49.93,22084,46.1088299305985,46.1088299305985,45.7692545509344,45.8243208287178,24062.6396651137,0.0,1.0
2023-01-25,50.52,50.52,49.9601,49.9601,3546,46.3658058935875,46.3658058935875,45.8519457447391,45.8519457447391,3863.7076730888,0.0,1.0
2023-01-26,50.1548,50.37,49.92,50.37,6374,46.0306358161461,46.2281401991291,45.8151431157539,46.2281401991291,6945.08536612184,0.0,1.0
2023-01-27,49.9,50.06,49.84,49.98,29196,45.7967876898261,45.9436310972484,45.7417214120428,45.8702093935373,31811.8469327413,0.0,1.0
2023-01-30,49.8454,50.03,49.8454,50.03,12848,45.7466773770433,45.9160979583567,45.7466773770433,45.9160979583567,13999.1303394938,0.0,1.0
2023-01-31,50.088,50.088,50.0,50.0,10283,45.9693286935473,45.9693286935473,45.888564819465,45.888564819465,11204.3164135285,0.0,1.0
2023-02-01,50.71,50.71,49.8101,50.06,94990,46.5401824399015,46.5401824399015,45.7142800502807,45.9436310972484,103500.730926877,0.0,1.0
2023-02-02,49.67,50.82,49.6077,50.59,301142,45.5857002916566,46.6411372825043,45.5285231398915,46.4300498843347,328123.140465118,0.0,1.0
2023-02-03,48.29,48.6,48.09,48.56,16543,44.3191759026393,44.60368500452,44.1356216433615,44.5669741526645,18025.1878273853,0.0,1.0
2023-02-06,48.04,48.3052,47.94,48.09,30327,44.089733078542,44.3331260263445,43.9979559489031,44.1356216433615,33044.18009074,0.0,1.0
2023-02-07,47.84,48.6699,47.72,47.99,27607,43.9061788192642,44.6678372181376,43.7960462636974,44.0438445137226,30080.4787735371,0.0,1.0
2023-02-08,48.27,48.41,48.11,48.41,48849,44.3008204767116,44.4293084582061,44.1539770692893,44.4293084582061,53225.6785456048,0.0,1.0
2023-02-09,47.8496,48.64,47.81,48.64,4931,43.9149894237095,44.6403958563756,43.8786456803725,44.6403958563756,5372.79823350279,0.0,1.0
2023-02-10,47.93,48.12,47.805,48.11,10728,43.9887782359392,44.1631547822532,43.8740568238905,44.1539770692893,11689.1866657915,0.0,1.0
2023-02-13,47.7785,47.8327,47.54,47.72,5241,43.8497358845362,43.8994790888005,43.6308474303474,43.7960462636974,5710.57301597812,0.0,1.0
2023-02-14,47.6973,47.8648,47.46,47.56,24919,43.7752128552694,43.9289395474146,43.5574257266362,43.6492028562752,27151.6445306542,0.0,1.0
2023-02-15,47.2535,47.2535,47.12,47.13,12196,43.3679059539318,43.3679059539318,43.2453834858639,43.2545611988278,13288.7137002231,0.0,1.0
2023-02-16,47.17,47.41,46.91,46.96,41012,43.2912720506833,43.5115371618168,43.0526515136221,43.0985400784416,44686.514125414,0.0,1.0
2023-02-17,47.4039,47.432,46.9461,46.9461,6806,43.5059387569088,43.5317281303373,43.0857830574218,43.0857830574218,7415.7908694423,0.0,1.0
2023-02-21,47.2755,47.4692,47.24,47.44,27831,43.3880969224524,43.565869222563,43.3555160414306,43.5390703007084,30324.5482937773,0.0,1.0
2023-02-22,46.9337,47.26,46.9337,47.26,3392,43.0744026933465,43.3738714673584,43.0744026933465,43.3738714673584,3695.90987792364,0.0,1.0
2023-02-23,46.7875,47.055,46.76,47.0407,44402,42.9402245298144,43.1857283515986,42.9149858191637,43.1726042220602,48380.2448111926,0.0,1.0
2023-02-24,46.33,46.48,46.32,46.46,3452,42.5203441617163,42.6580098561747,42.5111664487524,42.6396544302469,3761.2856422737,0.0,1.0
2023-02-27,46.3741,46.6,46.36,46.46,6121,42.5608178758871,42.7681424117414,42.547877300608,42.6396544302469,6669.41755977906,0.0,1.0
2023-02-28,46.8,46.9,46.36,46.36,491729,42.9516966710193,43.0434738006582,42.547877300608,42.547877300608,535785.98713488,0.0,1.0
2023-03-01,46.981,47.15,46.9,46.95,27711,43.1178132756657,43.2729166247555,43.0434738006582,43.0893623654777,30193.7967650773,0.0,1.0
2023-03-02,46.9436,46.9436,46.85,46.85,77007,43.0834886291808,43.0834886291808,42.9975852358387,42.9975852358387,83906.5247550901,0.0,1.0
2023-03-03,47.3966,47.445,47.07,47.13,6635,43.4992390264451,43.5436591571904,43.1994949210444,43.2545611988278,7229.46994104462,0.0,1.0
2023-03-06,47.165,47.4,47.165,47.32,4376,43.2866831942014,43.5023594488529,43.2866831942014,43.4289377451417,4768.07241326469,0.0,1.0
2023-03-07,46.15,46.76,46.11,46.76,7597,42.3551453283662,42.9149858191637,42.3184344765107,42.9149858191637,8277.66136279065,0.0,1.0
2023-03-08,46.16,46.245,46.1403,46.245,7450,42.3643230413301,42.4423336015232,42.3462429467913,42.4423336015232,8117.49074013299,0.0,1.0
2023-03-09,46.5,46.63,46.421,46.43,38345,42.6763652821025,42.7956755506331,42.6038613496877,42.6121212913552,41780.5614000536,0.0,1.0
2023-03-10,47.434,47.434,46.99,46.99,12399,43.5335636729301,43.5335636729301,43.1260732173332,43.1260732173332,13509.9017029408,0.0,1.0
2023-03-13,48.6639,48.679,48.2,48.22,45581,44.6623305903593,44.6761889369348,44.2365764859643,44.2549319118921,49664.8785806714,0.0,1.0
2023-03-14,48.5029,48.73,48.5029,48.65,3035,44.5145694116406,44.7229952730506,44.5145694116406,44.6495735693395,3306.92408004076,0.0,1.0
2023-03-15,48.77,49.06,48.77,49.06,4754,44.7597061249062,45.0258598008591,44.7597061249062,45.0258598008591,5179.9397286701,0.0,1.0
2023-03-16,48.84,49.08,48.61,49.01,69592,44.8239501156535,45.0442152267869,44.6128627174839,44.9799712360396,75827.1698774946,0.0,1.0
2023-03-17,50.33,50.6,49.53,49.53,13001,46.1914293472735,46.4392275972986,45.4572123101621,45.4572123101621,14165.8385385864,0.0,1.0
2023-03-20,50.4495,50.7,50.16,50.16,13846,46.301103017192,46.5310047269376,46.0354082268873,46.0354082268873,15086.5472198499,0.0,1.0
2023-03-21,49.5863,50.07,49.531,50.07,7291,45.5088828341488,45.9528088102123,45.4581300814585,45.9528088102123,7944.24496460532,0.0,1.0
2023-03-22,50.53,50.59,49.58,49.58,30773,46.3749836065514,46.4300498843347,45.5031008749815,45.5031008749815,33530.1399390755,0.0,1.0
2023-03-23,51.0462,51.05,50.6501,50.6501,19299,46.8487371497475,46.8522246806738,46.4852079392477,46.4852079392477,21028.1146031982,0.0,1.0
2023-03-24,50.59,51.18,50.59,51.16,42783,46.4300498843347,46.9715349492044,46.4300498843347,46.9531795232766,46616.1887698134,0.0,1.0
2023-03-27,50.2225,50.28,49.95,50.07,15969,46.0927689329117,46.145540782454,45.8426762546456,45.9528088102123,17399.7596817696,0.0,1.0
2023-03-28,50.6426,50.71,50.205,50.27,5917,46.4783246545248,46.5401824399015,46.0767079352249,46.1363630694902,6447.13996098885,0.0,1.0
2023-03-29,50.45,50.639,50.39,50.39,21336,46.3015619028402,46.4750206778578,46.2464956250569,46.2464956250569,23247.6218028829,0.0,1.0
2023-03-30,51.1347,51.19,50.59,50.65,7269,46.929959909478,46.9807126621683,46.4300498843347,46.4851161621181,7920.27385101029,0.0,1.0
2023-03-31,51.04,51.24,50.9,51.17,3771,46.8430469677099,47.0266012269878,46.7145589862154,46.9623572362405,4108.86678940155,0.0,1.0
2023-04-03,51.1913,51.3359,51.01,51.04,27259,46.9819057648536,47.1146154943115,46.8155138288182,46.8430469677099,29701.2993403067,0.0,1.0
2023-04-04,52.36,52.469,51.3,51.48,53069,48.0545050789438,48.1545421502502,47.0816675047711,47.2468663381212,57823.7739715594,0.0,1.0
2023-04-05,52.3424,52.46,52.1371,52.32,44232,48.0383523041273,48.1462822085827,47.8499338569786,48.0177942270882,48195.0134788675,0.0,1.0
2023-04-06,52.01,52.23,51.89,52.23,7383,47.7332851252075,47.9351948104132,47.6231525696408,47.9351948104132,8044.48780327542,0.0,1.0
2023-04-10,51.73,51.77,51.5998,51.77,15727,47.4763091622185,47.5130200140741,47.3568153394286,47.5130200140741,17136.0774322244,0.0,1.0
2023-04-11,52.0917,52.2,51.9,51.92,29133,47.8082670401226,47.9076616715215,47.6323302826047,47.6506857085325,31743.2023801737,0.0,1.0
2023-04-12,52.4664,52.6,52.16,52.51,15994,48.1521559448796,48.2747701900772,47.8709508196659,48.1921707734022,17426.9995835822,0.0,1.0
2023-04-13,53.1647,53.34,52.975,53.12,59414,48.7930356411483,48.9539209494053,48.6189344262232,48.7520112641997,64737.2610515787,0.0,1.0
2023-04-14,52.255,52.409,51.9005,52.4,138882,47.9581390928229,48.0994758724669,47.6327891682529,48.0912159307994,151325.281741094,0.0,1.0
2023-04-17,51.926,52.12,51.6001,52.12,65833,47.6561923363108,47.8342399678104,47.3570906708176,47.8342399678104,71731.3782409632,0.0,1.0
2023-04-18,52.1563,52.3333,51.67,51.67,11231,47.8675550658693,48.0300005853302,47.4212428844352,47.4212428844352,12237.2534902595,0.0,1.0
2023-04-19,52.0252,52.035,51.905,51.905,15824,47.7472352489127,47.7562294076173,47.6369191390867,47.6369191390867,17241.768251257,0.0,1.0
2023-04-20,52.1603,52.42,52.06,52.16,4659,47.8712261510548,48.1095713567272,47.779173690027,47.8709508196659,5076.4281017825,0.0,1.0
2023-04-21,51.6621,52.07,51.44,52.07,5008,47.4139924911937,47.7883514029909,47.2101554862656,47.7883514029909,5456.69713108537,0.0,1.0
2023-04-24,51.8425,51.91,51.45,51.45,5834,47.5795584330623,47.6415079955686,47.2193331992295,47.2193331992295,6356.70348697126,0.0,1.0
2023-04-25,51.9702,52.04,51.57,51.7252,3841,47.6967578276112,47.7608182640992,47.3294657547962,47.4719038599959,4185.13851447662,0.0,1.0
2023-04-26,51.6466,52.08,51.53,52.06,6173,47.3997670360997,47.7975291159548,47.2927549029407,47.779173690027,6726.07655554912,0.0,1.0
2023-04-27,51.7347,51.78,51.3599,51.38,4890,47.4806226873116,47.522197727038,47.1366420054249,47.1550892084823,5328.12479453024,0.0,1.0
2023-04-28,51.8223,51.83,51.58,51.769,2770,47.5610194528753,47.5680862918575,47.3386434677601,47.5121022427777,3018.18112082797,0.0,1.0
2023-05-01,51.6116,52.44,51.55,52.44,49897,47.367645040726,48.1279267826549,47.3111103288685,48.1279267826549,54367.5752295861,0.0,1.0
2023-05-02,52.5399,52.56,51.64,51.64,38994,48.2196121351642,48.2380593382217,47.3937097455435,47.3937097455435,42487.7092511069,0.0,1.0
2023-05-03,52.9167,52.9167,52.4001,52.43,3571,48.5654283596437,48.5654283596437,48.091307707929,48.118749069691,3890.94757490133,0.0,1.0
2023-05-04,53.44,53.6,52.875,52.875,1748,49.0456980790442,49.1925414864665,48.5271572965843,48.5271572965843,1904.61393473188,0.0,1.0
2023-05-05,52.68,52.71,52.1,52.51,7680,48.3481918937884,48.3757250326801,47.8158845418826,48.1921707734022,8368.09783680823,0.0,1.0
2023-05-08,52.6693,52.8568,52.62,52.67,6941,48.338371740917,48.51045385899,48.293125616005,48.3390141808245,7562.88633922995,0.0,1.0
2023-05-09,52.92,52.9929,52.59,52.59,3352,48.5684570049218,48.6353625324286,48.2655924771133,48.2655924771133,3652.3260350236,0.0,1.0
2023-05-10,52.72,53.021,52.7,52.92,23261,48.3849027456439,48.6611519058571,48.3665473197162,48.5684570049218,25345.0942424475,0.0,1.0
2023-05-11,51.9283,52.0157,51.9283,52.0157,2310,47.6583032102925,47.738516421597,47.6583032102925,47.738516421597,2516.96692747748,0.0,1.0
2023-05-12,51.7755,52.055,51.704,52.055,10190,47.5180677562043,47.7745848335451,47.4524471085124,47.7745848335451,11102.9839787859,0.0,1.0
2023-05-15,51.952,52.04,51.73,51.73,60941,47.680054390017,47.7608182640992,47.4763091622185,47.4763091622185,66401.0742542878,0.0,1.0
2023-05-16,51.2749,51.7108,51.22,51.7108,9391,47.0586314452318,47.4586879533279,47.00824580106,47.4586879533279,10232.3967168576,0.0,1.0
2023-05-17,51.095,51.119,50.86,51.02,4436,46.8935243890113,46.9155509001247,46.6778481343598,46.8246915417821,4833.44817761476,0.0,1.0
2023-05-18,50.468,50.47,50.3,50.47,5854,46.3180817861752,46.319917328768,46.1638962083818,46.319917328768,6378.49540842128,0.0,1.0
2023-05-19,50.9461,51.0773,50.55,50.55,2267,46.756868242979,46.8772798370652,46.3933390324792,46.3933390324792,2470.11429635993,0.0,1.0
2023-05-22,50.82,50.96,50.78,50.841,3896,46.6411372825043,46.7696252639988,46.6044264306487,46.6604104797284,4245.06629846418,0.0,1.0
2023-05-23,50.7857,50.83,50.5726,50.64,2511,46.6096577270381,46.6503149954682,46.4140806637776,46.4759384491542,2735.97573805019,0.0,1.0
2023-05-24,50.3333,50.5981,50.3227,50.5981,3703,46.1944579925516,46.4374838318355,46.1847296168099,46.4374838318355,4034.77425647147,0.0,1.0
2023-05-25,49.7954,50.1,49.752,50.1,9791,45.7007888122238,45.980341949104,45.6609575379605,45.980341949104,10668.235145858,0.0,1.0
2023-05-26,50.186,50.2,49.9846,50.12,13457,46.0592702805935,46.0721190787429,45.8744311415007,45.9986973750318,14662.6943476469,0.0,1.0
2023-05-30,50.4189,50.4521,50.1581,50.26,5927,46.2730192155225,46.3034892225626,46.0336644614242,46.1271853565263,6458.03592171386,0.0,1.0
2023-05-31,50.65,50.8,50.51,50.51,90626,46.4851161621181,46.6227818565765,46.3566281806236,46.3566281806236,98745.7336664822,0.0,1.0
2023-06-01,51.045,51.11,50.78,50.78,41177,46.8476358241919,46.9072909584572,46.6044264306487,46.6044264306487,44866.2974773766,0.0,1.0
2023-06-02,50.3342,50.89,50.3342,50.89,58262,46.1952839867184,46.7053812732515,46.1952839867184,46.7053812732515,63482.0463760574,0.0,1.0
2023-06-05,50.5819,50.63,50.1001,50.1001,5898,46.422615936834,46.4667607361903,45.9804337262336,45.9804337262336,6426.43763561132,0.0,1.0
2023-06-06,50.66,50.73,50.415,50.46,21933,46.494293875082,46.5585378658292,46.2694399074666,46.3107396158041,23898.110658166,0.0,1.0
2023-06-07,50.13,50.85,50.13,50.73,19044,46.0078750879957,46.668670421396,46.0078750879957,46.5585378658292,20750.2676047104,0.0,1.0
2023-06-08,50.9506,51.01,50.52,50.52,162027,46.7609982138127,46.8155138288182,46.3658058935875,46.3658058935875,176543.982839131,0.0,1.0
2023-06-09,50.91,51.07,50.76,50.76,14321,46.7237366991793,46.8705801066016,46.5860710047209,46.5860710047209,15604.1053542879,0.0,1.0
2023-06-12,50.7245,50.7245,50.5,50.56,4634,46.5534901236991,46.5534901236991,46.3474504676597,46.4025167454431,5049.18819996997,0.0,1.0
2023-06-13,50.2502,50.8304,50.195,50.8304,4250,46.1181911978216,46.6506821039867,46.067530222261,46.6506821039867,4630.78330812956,0.0,1.0
2023-06-14,50.4178,50.75,50.28,50.74,26806,46.2720096670965,46.576893291757,46.145540782454,46.5677155787931,29207.7123194637,0.0,1.0
2023-06-15,50.6365,50.69,50.02,50.02,36807,46.4727262496168,46.5218270139737,45.9069202453928,45.9069202453928,40104.762640547,0.0,1.0
2023-06-16,50.7234,50.9,50.58,50.9,173632,46.5524805752731,46.7145589862154,46.4208721713708,46.7145589862154,189188.745260506,0.0,1.0
2023-06-20,49.92,49.99,49.7301,49.99,23309,45.8151431157539,45.8793871065012,45.6408583465696,45.8793871065012,25397.3948539275,0.0,1.0
2023-06-21,49.645,49.735,49.295,49.31,16025,45.5627560092468,45.6453554259219,45.2415360555106,45.2553026249564,17460.7770618297,0.0,1.0
2023-06-22,49.0947,49.32,49.09,49.24,17612,45.0577064648438,45.2644803379203,45.0533929397508,45.1910586342092,19189.9660288889,0.0,1.0
2023-06-23,49.2149,49.59,49.1703,49.59,5083,45.1680225746698,45.5122785879454,45.1270899748508,45.5122785879454,5538.41683652295,0.0,1.0
2023-06-26,49.4621,49.53,49.4621,49.469,3869,45.3948956391372,45.4572123101621,45.3948956391372,45.4012282610823,4215.64720450665,0.0,1.0
2023-06-27,49.2883,49.66,49.23,49.66,33883,45.2353869878248,45.5765225786927,45.1818809212453,45.5765225786927,36918.7837245538,0.0,1.0
2023-06-28,49.1649,49.3,49.0811,49.2,21036,45.1221340098503,45.2461249119925,45.0452247752129,45.1543477823536,22920.7429811326,0.0,1.0
2023-06-29,49.0384,49.17,48.71,48.71,5615,45.0060359408571,45.1268146434619,44.7046398471228,44.7046398471228,6118.08194709352,0.0,1.0
2023-06-30,49.3545,49.3545,49.31,49.33,4622,45.2961434476458,45.2961434476458,45.2553026249564,45.2736580508842,5036.11304709995,0.0,1.0
2023-07-03,49.4802,49.699,49.26,49.5,13351,45.4115072996019,45.6123156592519,45.209414060137,45.4296791712704,14547.1971639618,0.0,1.0
2023-07-05,49.42,49.63,49.41,49.62,45454,45.3562574675593,45.548989439801,45.3470797545954,45.5398117268371,49526.4998794637,0.0,1.0
2023-07-06,49.1333,49.39,49.0901,49.39,189815,45.0931324368844,45.3287243286676,45.0534847168804,45.3287243286676,206821.678501791,0.0,1.0
2023-07-07,49.62,49.68,49.41,49.41,21176,45.5398117268371,45.5948780046205,45.3470797545954,45.3470797545954,23073.2864312827,0.0,1.0
2023-07-10,49.61,49.64,49.4998,49.6,2208,45.5306340138732,45.5581671527649,45.4294956170111,45.5214563009093,2405.82812808237,0.0,1.0
2023-07-11,49.7297,49.79,49.68,49.75,12266,45.640491238051,45.6958328472233,45.5948780046205,45.6591219953677,13364.9854252982,0.0,1.0
2023-07-12,50.6982,50.71,50.37,50.37,7438,46.5293527386041,46.5401824399015,46.2281401991291,46.2281401991291,8104.41558726297,0.0,1.0
2023-07-13,50.98,51.0,50.81,50.88,39618,46.7879806899266,46.8063361158543,46.6319595695404,46.6962035602876,43167.6172003475,0.0,1.0
2023-07-14,50.9463,51.05,50.88,50.99,3854,46.7570517972382,46.8522246806738,46.6962035602876,46.7971584028905,4199.30326341914,0.0,1.0
2023-07-17,50.9239,50.9799,50.73,50.73,6995,46.7364937201991,46.7878889127969,46.5585378658292,46.5585378658292,7621.72452714501,0.0,1.0
2023-07-18,51.4,51.57,51.24,51.24,7259,47.1734446344101,47.3294657547962,47.0266012269878,47.0266012269878,7909.37789028528,0.0,1.0
2023-07-19,51.537,51.56,51.44,51.45,8295,47.2991793020154,47.3202880418324,47.2101554862656,47.2193331992295,9038.1994213964,0.0,1.0
2023-07-20,51.12,51.53,51.11,51.53,20133,46.9164686714211,47.2927549029407,46.9072909584572,47.2927549029407,21936.8377276641,0.0,1.0
2023-07-21,50.9717,50.9939,50.77,50.77,2966,46.7803631881665,46.8007377109464,46.5952487176848,46.5952487176848,3231.74195103818,0.0,1.0
2023-07-24,50.7045,50.87,50.7045,50.86,22529,46.5351346977713,46.6870258473237,46.5351346977713,46.6778481343598,24547.5099173767,0.0,1.0
2023-07-25,51.043,51.08,50.73,50.73,3751,46.8458002815991,46.8797578195655,46.5585378658292,46.5585378658292,4087.07486795152,0.0,1.0
2023-07-26,51.3845,51.39,51.0293,51.13,2651,47.159219179316,47.1642669214462,46.8332268148386,46.925646384385,2888.51918820035,0.0,1.0
2023-07-27,50.3766,50.86,50.3766,50.86,1842,46.2341974896853,46.6778481343598,46.2341974896853,46.6778481343598,2007.03596554697,0.0,1.0
2023-07-28,50.8131,50.9,50.72,50.72,5116,46.6348046605592,46.7145589862154,46.5493601528653,46.5493601528653,5574.37350691549,0.0,1.0
2023-07-31,51.0751,51.246,51.0751,51.1755,1751,46.8752607402132,47.0321078547661,46.8752607402132,46.9674049783707,1907.88272294938,0.0,1.0
2023-08-01,50.44,50.48,50.34,50.4741,9740,46.2923841898763,46.3290950417319,46.2006070602374,46.3236801910832,10612.6657461605,0.0,1.0
2023-08-02,50.0181,50.47,50.0,50.47,83791,45.9051764799297,46.319917328768,45.888564819465,46.319917328768,91298.3445109373,0.0,1.0
2023-08-03,49.9113,50.02,49.87,50.02,1471,45.8071585054753,45.9069202453928,45.7692545509344,45.9069202453928,1602.79582264908,0.0,1.0
2023-08-04,50.0688,50.25,50.03,50.21,39172,45.9517074846566,46.1180076435624,45.9160979583567,46.0812967917068,42681.657352012,0.0,1.0
2023-08-07,49.7711,49.8687,49.67,49.8687,8385,45.6784869697215,45.7680614482491,45.5857002916566,45.7680614482491,9136.2630679215,0.0,1.0
2023-08-08,49.3793,49.53,49.361,49.411,12122,45.3189041757962,45.4572123101621,45.3021089610723,45.3479975258917,13208.083590858,0.0,1.0
2023-08-09,49.11,49.35,49.11,49.33,8715,45.0717483656786,45.292013476812,45.0717483656786,45.2736580508842,9495.82977184684,0.0,1.0
2023-08-10,49.11,49.47,49.0708,49.21,10788,45.0717483656786,45.4021460323787,45.0357717308601,45.1635254953175,11754.5624301416,0.0,1.0
2023-08-11,49.075,49.27,49.0412,49.23,2254,45.0396263703049,45.2185917731009,45.008605700487,45.1818809212453,2455.94954741742,0.0,1.0
2023-08-14,48.9223,49.0566,48.78,48.8,5540,44.8994826933463,45.0227393784514,44.7688838378701,44.7872392637979,6036.36224165594,0.0,1.0
2023-08-15,48.8131,48.99,48.77,48.79,6983,44.7992620677806,44.9616158101119,44.7597061249062,44.778061550834,7608.64937427499,0.0,1.0
2023-08-16,48.54,48.93,48.54,48.8,4266,44.5486187267367,44.9065495323285,44.5486187267367,44.7872392637979,4648.21684528957,0.0,1.0
2023-08-17,48.5617,48.92,48.4612,48.92,3845,44.5685343638683,44.8973718193646,44.4762983485812,44.8973718193646,4189.49689876662,0.0,1.0
2023-08-18,48.5967,48.71,48.53,48.71,252889,44.6006563592419,44.7046398471228,44.5394410137728,44.7046398471228,275546.861178724,0.0,1.0
2023-08-21,48.942,48.9599,48.59,48.88,16130,44.9175627878852,44.9339908940905,44.5945072915561,44.860660967509,17575.1846494423,0.0,1.0
2023-08-22,49.0233,49.07,48.84,48.9,3388,44.9921775942816,45.035037513823,44.8239501156535,44.8790163934368,3691.55149363363,0.0,1.0
2023-08-23,49.8205,49.92,49.56,49.56,9907,45.7238248717632,45.8151431157539,45.4847454490538,45.4847454490538,10794.6282902681,0.0,1.0
2023-08-24,49.713,49.88,49.63,49.74,11704,45.6251644574013,45.7784322638983,45.548989439801,45.6499442824038,12752.6324325526,0.0,1.0
2023-08-25,49.7075,49.775,49.46,49.71,1250,45.6201167152712,45.6820662777775,45.3929683194148,45.6224111435121,1361.99509062634,0.0,1.0
2023-08-28,49.85,50.0,49.65,49.65,14179,45.7508991250067,45.888564819465,45.5673448657288,45.5673448657288,15449.3827119927,0.0,1.0
2023-08-29,50.4523,50.4523,49.82,49.8785,17082,46.3036727768219,46.3036727768219,45.723365986115,45.7770556069537,18612.4801104633,0.0,1.0
2023-08-30,50.48,50.7193,50.48,50.69,2330,46.3290950417319,46.5487177129579,46.3290950417319,46.5218270139737,2538.7588489275,0.0,1.0
2023-08-31,50.301,50.48,50.29,50.43,11371,46.1648139796782,46.3290950417319,46.1547184954179,46.2832064769124,12389.7969404097,0.0,1.0
2023-09-01,50.2516,50.6556,50.2002,50.6556,2906,46.1194760776366,46.4902556813779,46.0723026330022,46.4902556813779,3166.36618668812,0.0,1.0
2023-09-05,49.6658,49.96,49.66,49.96,35306,45.5818456522117,45.8518539676095,45.5765225786927,45.8518539676095,38469.2789357229,0.0,1.0
2023-09-06,49.3651,49.53,49.26,49.4,7193,45.3058718233875,45.4572123101621,45.209414060137,45.3379020416315,7837.46454950021,0.0,1.0
2023-09-07,49.2811,49.3419,49.225,49.32,4023,45.2287790344908,45.2845795293113,45.1772920647633,45.2644803379203,4383.44499967181,0.0,1.0
2023-09-08,49.2469,49.51,49.2,49.51,10720,45.1973912561543,45.4388568842343,45.1543477823536,45.4388568842343,11680.4698972115,0.0,1.0
2023-09-11,49.43,49.56,49.34,49.56,4523,45.3654351805231,45.4847454490538,45.2828357638481,45.4847454490538,4928.24303592236,0.0,1.0
2023-09-12,49.1861,49.24,49.06,49.11,2622,45.1415907613338,45.1910586342092,45.0258598008591,45.0717483656786,2856.92090209781,0.0,1.0
2023-09-13,48.97,49.22,48.97,49.22,36942,44.9432603841841,45.1727032082814,44.9432603841841,45.1727032082814,40251.8581103346,0.0,1.0
2023-09-14,48.89,48.96,48.6799,48.6799,2755,44.8698386804729,44.9340826712202,44.6770149311015,44.6770149311015,3001.83717974046,0.0,1.0
2023-09-15,49.39,49.64,49.39,49.4,9793,45.3287243286676,45.5581671527649,45.3287243286676,45.3379020416315,10670.414338003,0.0,1.0
2023-09-18,49.6783,49.6783,49.3786,49.3786,3643,45.5933177934166,45.5933177934166,45.3182617358887,45.3182617358887,3969.39849212141,0.0,1.0
2023-09-19,49.618,49.77,49.56,49.77,8372,45.5379761842443,45.6774774212955,45.4847454490538,45.6774774212955,9122.09831897899,0.0,1.0
2023-09-20,49.7143,50.115,49.7143,49.87,5211,45.6263575600866,45.9941085185498,45.6263575600866,45.7692545509344,5677.88513380309,0.0,1.0
2023-09-21,49.4743,49.49,49.182,49.275,15495,45.4060924489532,45.4205014583065,45.1378278990186,45.2231806295828,16883.2911434041,0.0,1.0
2023-09-22,49.6394,49.7628,49.6333,49.7199,2283,45.5576164899871,45.6708694679615,45.5520180850791,45.6314970793464,2487.54783351995,0.0,1.0
2023-09-25,49.28,49.28,49.241,49.241,2023,45.2277694860648,45.2277694860648,45.1919764055056,45.1919764055056,2204.25285466967,0.0,1.0
2023-09-26,48.86,49.0545,48.7815,48.96,8749,44.8423055415812,45.020812058729,44.7702604948147,44.9340826712202,9532.87603831189,0.0,1.0
2023-09-27,48.24,48.47,48.0711,48.47,4271,44.2732873378199,44.4843747359894,44.1182757658597,44.4843747359894,4653.66482565208,0.0,1.0
2023-09-28,48.06,48.17,47.91,48.17,2828,44.1080885044698,44.2090433470726,43.9704228100114,44.2090433470726,3081.37769303303,0.0,1.0
2023-09-29,47.48,48.55,47.41,48.55,11009,43.575781152564,44.5577964397006,43.5115371618168,44.5577964397006,11995.3631621643,0.0,1.0
2023-10-02,46.67,46.9,46.61,46.84,118605,42.8323864024887,43.0434738006582,42.7773201247053,42.9884075228749,129231.54217899,0.0,1.0
2023-10-03,46.56,46.7,46.47,46.51,30037,42.7314315598859,42.8599195413804,42.6488321432108,42.6855429950664,32728.1972297147,0.0,1.0
2023-10-04,46.42,46.48,46.16,46.48,57503,42.6029435783913,42.6580098561747,42.3643230413301,42.6580098561747,62655.0429570292,0.0,1.0
2023-10-05,46.3467,46.4,46.105,46.32,16173,42.535670942366,42.5845881524636,42.3138456200287,42.5111664487524,17622.0372805598,0.0,1.0
2023-10-06,46.73,46.86,46.3111,46.55,11772,42.887452680272,43.0067629488026,42.5029982842146,42.722253846922,12826.7249654826,0.0,1.0
2023-10-09,47.6035,47.61,47.17,47.17,24982,43.6891259076681,43.6950914210946,43.2912720506833,43.2912720506833,27220.2890832218,0.0,1.0
2023-10-10,47.5105,47.5668,47.341,47.45,10766,43.6037731771039,43.6554437010906,43.4482109423659,43.5482480136723,11730.5913165465,0.0,1.0
2023-10-11,47.95,47.965,47.8,47.8341,9130,44.007133661867,44.0209002313128,43.8694679674086,43.9007639686155,9948.01214193479,0.0,1.0
2023-10-12,47.6805,47.9,47.65,47.8,3614,43.7597942974901,43.9612450970475,43.7318022729502,43.8694679674086,3937.80020601887,0.0,1.0
2023-10-13,49.27,49.34,48.8344,48.8344,3445,45.2185917731009,45.2828357638481,44.8188105963937,44.8188105963937,3753.65846976619,0.0,1.0
2023-10-16,49.04,49.16,48.94,48.99,33581,45.0075043749313,45.117636930498,44.9157272452924,44.9616158101119,36589.7257106585,0.0,1.0
2023-10-17,49.2668,49.46,49.16,49.16,6358,45.2156549049524,45.3929683194148,45.117636930498,45.117636930498,6927.65182896182,0.0,1.0
2023-10-18,49.8555,50.1,49.72,50.1,6795,45.7559468671368,45.980341949104,45.631588856476,45.980341949104,7403.80531264479,0.0,1.0
2023-10-19,50.4,50.45,49.72,49.75,14406,46.2556733380208,46.3015619028402,45.631588856476,45.6591219953677,15696.7210204504,0.0,1.0
2023-10-20,50.6742,51.06,50.5299,50.65,5795,46.5073262274907,46.8614023936377,46.3748918294217,46.4851161621181,6314.20924014372,0.0,1.0
2023-10-23,50.3557,50.51,50.32,50.51,7357,46.2150160695907,46.3566281806236,46.1822516343096,46.3566281806236,8016.15830539039,0.0,1.0
2023-10-24,50.3279,50.3279,50.03,50.03,4970,46.1895020275511,46.1895020275511,45.9160979583567,45.9160979583567,5415.29248033033,0.0,1.0
2023-10-25,50.51,50.565,50.31,50.44,58036,46.3566281806236,46.407105601925,46.1730739213457,46.2923841898763,63235.7976636722,0.0,1.0
2023-10-26,50.54,50.5781,50.1401,50.41,26815,46.3841613195153,46.4191284059077,46.0171445780892,46.2648510509847,29217.5186841162,0.0,1.0
2023-10-27,51.16,51.16,50.38,50.51,12774,46.9531795232766,46.9531795232766,46.237317912093,46.3566281806236,13918.5002301287,0.0,1.0
2023-10-30,50.9737,51.0644,50.94,51.0644,4096,46.7821987307593,46.8654405873418,46.751269838071,46.8654405873418,4462.98551296439,0.0,1.0
2023-10-31,50.58,51.175,50.39,50.98,23901,46.4208721713708,46.9669460927225,46.2464956250569,46.7879806899266,26042.4357288482,0.0,1.0
2023-11-01,50.4376,50.715,50.29,50.46,7208,46.290181538765,46.5447712963834,46.1547184954179,46.3107396158041,7853.80849058773,0.0,1.0
2023-11-02,50.56,50.62,50.39,50.62,296533,46.4025167454431,46.4575830232264,46.2464956250569,46.4575830232264,323101.19216696,0.0,1.0
2023-11-03,50.8121,50.98,50.76,50.98,9973,46.6338868892628,46.7879806899266,46.5860710047209,46.7879806899266,10866.5416310532,0.0,1.0
2023-11-06,50.49,50.7,50.49,50.7,12761,46.3382727546958,46.5310047269376,46.3382727546958,46.5310047269376,13904.3354811862,0.0,1.0
2023-11-07,50.12,50.13,49.8889,49.8889,46006,45.9986973750318,46.0078750879957,45.7866004284362,45.7866004284362,50127.9569114843,0.0,1.0
2023-11-08,49.6806,50.05,49.6806,50.05,7112,45.5954286673983,45.9344533842845,45.5954286673983,45.9344533842845,7749.20726762763,0.0,1.0
2023-11-09,49.79,49.8985,49.7487,49.7487,2820,45.6958328472233,45.7954110328815,45.6579288926824,45.6579288926824,3072.66092445302,0.0,1.0
2023-11-10,49.23,49.47,49.23,49.47,4824,45.1818809212453,45.4021460323787,45.1818809212453,45.4021460323787,5256.21145374517,0.0,1.0
2023-11-13,49.535,49.59,49.12,49.13,17712,45.461801166644,45.5122785879454,45.0809260786425,45.0901037916064,19298.925636139,0.0,1.0
2023-11-14,50.1546,50.2147,49.9601,49.9601,1812,46.0304522618868,46.0856103167998,45.8519457447391,45.8519457447391,1974.34808337194,0.0,1.0
2023-11-15,50.2607,50.32,50.19,50.19,17908,46.1278277964337,46.1822516343096,46.062941365779,46.062941365779,19512.4864663492,0.0,1.0
2023-11-16,50.8,51.0,50.75,50.75,70111,46.6227818565765,46.8063361158543,46.576893291757,46.576893291757,76392.6702391227,0.0,1.0
2023-11-17,50.79,51.0,50.7701,51.0,2430,46.6136041436126,46.8063361158543,46.5953404948144,46.8063361158543,2647.71845617761,0.0,1.0
2023-11-20,50.6153,50.6256,50.27,50.27,2191,46.4532694981334,46.4627225424862,46.1363630694902,46.1363630694902,2387.30499484985,0.0,1.0
2023-11-21,51.1881,51.439,51.14,51.25,4808,46.9789688967052,47.2092377149692,46.9348240973489,47.0357789399517,5238.77791658515,0.0,1.0
2023-11-22,50.9534,51.2,50.9115,51.2,11314,46.7635679734426,46.9898903751322,46.7251133561239,46.9898903751322,12327.6899642771,0.0,1.0
2023-11-24,51.539,51.539,51.365,51.365,772,47.3010148446082,47.3010148446082,47.1413226390364,47.1413226390364,841.168167970828,0.0,1.0
2023-11-27,51.93,51.9782,51.77,51.92,9954,47.6598634214964,47.7040999979824,47.5130200140741,47.6506857085325,10845.8393056757,0.0,1.0
2023-11-28,52.5613,52.59,52.17,52.17,3540,48.239252440907,48.2655924771133,47.8801285326298,47.8801285326298,3857.17009665379,0.0,1.0
2023-11-29,52.57,52.705,52.47,52.56,13876,48.2472370511856,48.3711361761981,48.1554599215466,48.2380593382217,15119.2351020249,0.0,1.0
2023-11-30,52.525,52.55,52.3999,52.4,3474,48.205937342848,48.2288816252578,48.0911241536697,48.0912159307994,3785.25675586873,0.0,1.0
2023-12-01,53.2942,53.32,52.64,52.64,13337,48.9118870240307,48.9355655234775,48.3114810419328,48.3114810419328,14531.9428189468,0.0,1.0
2023-12-04,52.04,52.7399,51.86,52.57,19347,47.7608182640992,48.4031663944421,47.5956194307491,48.2472370511856,21080.4152146783,0.0,1.0
2023-12-05,51.6366,51.8,51.4875,51.8,9447,47.3905893231358,47.5405531529658,47.2537496228441,47.5405531529658,10293.4140969176,0.0,1.0
2023-12-06,51.63,51.8801,51.63,51.8801,8114,47.3845320325796,47.6140666338066,47.3845320325796,47.6140666338066,8840.9825322737,0.0,1.0
2023-12-07,51.7059,51.87,51.5799,51.87,69518,47.4541908739756,47.604797143713,47.3385516906305,47.604797143713,75746.5397681295,0.0,1.0
2023-12-08,50.8535,51.25,50.84,51.04,3938,46.6718826209333,47.0357789399517,46.6594927084321,46.8430469677099,4290.82933350922,0.0,1.0
2023-12-11,50.38,50.53,50.225,50.51,13310,46.237317912093,46.3749836065514,46.0950633611526,46.3566281806236,14502.5237249893,0.0,1.0
2023-12-12,50.3047,50.44,50.22,50.35,10689,46.1682097334749,46.2923841898763,46.0904745046707,46.2097847732013,11646.692418964,0.0,1.0
2023-12-13,51.4551,51.4551,50.155,50.22,24626,47.2240138328411,47.2240138328411,46.0308193704054,46.0904745046707,26832.3928814114,0.0,1.0
2023-12-14,51.8439,52.1299,51.79,51.951,3458,47.5808433128773,47.8433259036446,47.5313754400019,47.6791366187206,3767.82321870871,0.0,1.0
2023-12-15,51.4373,51.8442,51.42,51.84,2347,47.2076775037654,47.5811186442662,47.1918000603379,47.5772640048214,2557.28198216002,0.0,1.0
2023-12-18,49.2873,49.34,49.18,49.34,24710,47.2850089131992,47.335567981554,47.1820679637784,47.335567981554,25756.3488088936,2.23426,1.0
2023-12-19,49.666,49.815,49.52,49.52,2978,47.6483242677718,47.7912711593253,47.5082555015516,47.5082555015516,3104.10387506617,0.0,1.0
2023-12-20,49.5069,49.77,49.5069,49.76,5205,47.4956876875962,47.7480992793259,47.4956876875962,47.738505528215,5425.40653785071,0.0,1.0
2023-12-21,49.8647,49.87,49.6635,49.68,43918,47.8389521023469,47.8440367904357,47.6459258299941,47.6617555193272,45777.7145685548,0.0,1.0
2023-12-22,49.89,50.42,49.89,50.42,8532,47.8632242926577,48.3716931015394,47.8632242926577,48.3716931015394,8893.28887241926,0.0,1.0
2023-12-26,50.2711,50.2711,50.0201,50.18,9489,48.2288421474969,48.2288421474969,47.9880389946115,48.141443074876,9890.81318687137,0.0,1.0
2023-12-27,50.4925,50.65,50.345,50.345,8649,48.4412477970939,48.5923493770918,48.299739968207,48.299739968207,9015.24325569085,0.0,1.0
2023-12-28,50.18,50.465,50.08,50.39,4599,48.141443074876,48.4148649815388,48.0455055637662,48.3429118482064,4793.74537321334,0.0,1.0
2023-12-29,49.95,50.07,49.94,50.07,12786,47.9207867993235,48.0359118126552,47.9111930482125,48.0359118126552,13327.4251667549,0.0,1.0
2024-01-02,49.84,50.1186,49.8101,50.03,16083,47.8152555371028,48.0825374430546,47.786570221281,47.9975368082113,16764.0371466384,0.0,1.0
2024-01-03,49.24,49.28,48.9999,49.15,11986,47.2396304704442,47.2780054748881,47.0092845062697,47.1532867104455,12493.5490418211,0.0,1.0
2024-01-04,49.291,49.32,49.07,49.11,4123,47.2885586011102,47.316380479332,47.0765367015577,47.1149117060015,4297.58907887771,0.0,1.0
2024-01-05,49.3861,49.75,49.3529,49.49,11115,47.3797951741756,47.728911777104,47.3479439204872,47.4794742482186,11585.6664107994,0.0,1.0
2024-01-08,49.06,49.06,48.86,48.86,4707,47.0669429504467,47.0669429504467,46.8750679282272,46.8750679282272,4906.31865007941,0.0,1.0
2024-01-09,49.03,49.18,48.94,49.17,17492,47.0381616971138,47.1820679637784,46.951817937115,47.1724742126674,18232.7014716781,0.0,1.0
2024-01-10,48.8274,48.9347,48.81,48.9347,4690,46.8437922996054,46.9467332490262,46.8270991726723,46.9467332490262,4888.59878242456,0.0,1.0
2024-01-11,48.8532,48.92,48.505,48.9,46489,46.8685441774717,46.932630434893,46.5344897637875,46.9134429326711,48457.5839650609,0.0,1.0
2024-01-12,49.38,49.7573,49.2733,49.59,2331,47.3739429859979,47.735915215415,47.2715776616438,47.5754117593284,2429.70655902594,0.0,1.0
2024-01-16,48.93,49.24,48.835,49.24,5425,46.942224186004,47.2396304704442,46.8510835504497,47.2396304704442,5654.72247220752,0.0,1.0
2024-01-17,48.3695,48.65,48.3185,48.65,4682,46.4044944362338,46.6735991548967,46.3555663055678,46.6735991548967,4880.26002117523,0.0,1.0
2024-01-18,48.64,48.7146,48.544,48.5687,230939,46.6640054037857,46.7355747870736,46.5719053931203,46.5956019583644,240718.148020116,0.0,1.0
2024-01-19,48.8,48.88,48.6801,48.88,10735,46.8175054215613,46.8942554304491,46.7024763457407,46.8942554304491,11189.5752514558,0.0,1.0
2024-01-22,48.4013,48.6,48.3807,48.45,6942,46.4350025647667,46.6256303993418,46.4152394374781,46.4817241326772,7235.96007411329,0.0,1.0
2024-01-23,48.7429,48.75,48.537,48.58,4369,46.7627251027176,46.7695366660064,46.5651897673426,46.6064428971198,4554.00598729487,0.0,1.0
2024-01-24,48.4786,48.9607,48.4636,48.95,5198,46.5091622608546,46.9716770019147,46.4947716341881,46.9614116882259,5418.11012175754,0.0,1.0
2024-01-25,48.7039,48.7716,48.5,48.7716,8729,46.7253094733848,46.7902591684061,46.529692888232,46.7902591684061,9098.63086818423,0.0,1.0
2024-01-26,48.6905,48.72,48.64,48.69,5954,46.7124538468961,46.7407554126735,46.6640054037857,46.7119741593406,6206.12305982001,0.0,1.0
2024-01-29,49.14,49.14,48.75,48.88,8447,47.1436929593345,47.1436929593345,46.7695366660064,46.8942554304491,8804.68953414505,0.0,1.0
2024-01-30,49.15,49.46,49.04,49.46,17699,47.1532867104455,47.4506929948857,47.0477554482247,47.4506929948857,18448.4669190047,0.0,1.0
2024-01-31,48.97,49.54,48.97,49.366,7731,46.9805991904479,47.5274430037735,46.9805991904479,47.3605117344425,8058.37040232927,0.0,1.0
2024-02-01,49.4856,49.64,49.12,49.25,7706,47.4752529977298,47.6233805148833,47.1245054571125,47.2492242215552,8032.31177342509,0.0,1.0
2024-02-02,48.9849,48.9849,48.73,48.75,9254,46.9948938796033,46.9948938796033,46.7503491637845,46.7695366660064,9645.86207517204,0.0,1.0
2024-02-05,48.6615,48.7,48.4916,48.4916,4957,46.6846319686743,46.7215679104516,46.5216341372988,46.5216341372988,5166.90493912123,0.0,1.0
2024-02-06,48.92,48.93,48.66,48.66,4182,46.932630434893,46.942224186004,46.6831929060076,46.6831929060076,4359.08744309158,0.0,1.0
2024-02-07,48.7693,48.91,48.7693,48.77,2951,46.7880526056506,46.923036683782,46.7880526056506,46.7887241682284,3075.96055584966,0.0,1.0
2024-02-08,48.8824,48.8866,48.77,48.77,4788,46.8965579307157,46.9005873061824,46.7887241682284,46.7887241682284,4990.74860772896,0.0,1.0
2024-02-09,48.7457,48.7487,48.7,48.73,2835,46.7654113530287,46.768289478362,46.7215679104516,46.7503491637845,2955.04851773425,0.0,1.0
2024-02-12,48.6937,48.7399,48.529,48.6,17278,46.7155238472516,46.7598469773843,46.5575147664539,46.6256303993418,18009.6396082583,0.0,1.0
2024-02-13,47.9367,48.19,47.881,48.19,1043,45.9892768881508,46.2322866037918,45.9358396944626,46.2322866037918,1087.16599788248,0.0,1.0
2024-02-14,48.07,48.07,47.8948,47.8948,8920,46.1171615904601,46.1171615904601,45.9490790709958,45.9490790709958,9297.71879301217,0.0,1.0
2024-02-15,48.4877,48.5581,48.35,48.5102,2908,46.5178925743655,46.5854325821868,46.3857866215674,46.5394785143652,3031.13971413447,0.0,1.0
2024-02-16,48.8699,48.9251,48.35,48.35,2576,46.884565741827,46.9375232479596,46.3857866215674,46.3857866215674,2685.08112228693,0.0,1.0
2024-02-20,48.8941,49.01,48.89,49.01,7667,46.9077826195156,47.0189741948918,46.9038491815601,47.0189741948918,7991.66031233457,0.0,1.0
2024-02-21,48.82,48.9612,48.74,48.9612,2740,46.8366929237833,46.9721566894702,46.7599429148955,46.9721566894702,2856.02572789836,0.0,1.0
2024-02-22,48.83,48.83,48.75,48.81,19665,46.8462866748942,46.8462866748942,46.7695366660064,46.8270991726723,20497.7174960297,0.0,1.0
2024-02-23,49.1001,49.2172,48.8,48.8,3548,47.1054138924017,47.2177567179112,46.8175054215613,46.8175054215613,3698.24061408152,0.0,1.0
2024-02-26,48.91,48.94,48.74,48.76,10445,46.923036683782,46.951817937115,46.7599429148955,46.7791304171174,10887.2951561673,0.0,1.0
2024-02-27,48.8316,48.94,48.8316,48.94,945,46.847821675072,46.951817937115,46.847821675072,46.951817937115,985.016172578083,0.0,1.0
2024-02-28,48.885,48.885,48.8,48.84,5161,46.8990523060046,46.8990523060046,46.8175054215613,46.8558804260052,5379.54335097935,0.0,1.0
2024-02-29,49.1634,49.33,49.1208,49.28,2075,47.1661423369342,47.325974230443,47.1252729572014,47.2780054748881,2162.86619904711,0.0,1.0
2024-03-01,50.0847,50.24,49.18,49.34,9473,48.0500146267884,48.1990055815418,47.1820679637784,47.335567981554,9874.13566437267,0.0,1.0
2024-03-04,51.1025,51.1025,50.49,50.49,3313,49.0264666148635,49.0264666148635,48.4388493593162,48.4388493593162,3453.28950238221,0.0,1.0
2024-03-05,51.1874,51.44,51.18,51.44,12190,49.1079175617956,49.3502557148589,49.1008181859735,49.3502557148589,12706.1874536792,0.0,1.0
2024-03-06,51.7465,51.8,51.42,51.42,5084,49.6443041864103,49.695630754854,49.3310682126369,49.3310682126369,5299.28277395447,0.0,1.0
2024-03-07,52.01,52.1,51.76,51.87,7567,49.8970995281845,49.9834432881833,49.6572557504101,49.7627870126308,7887.42579671784,0.0,1.0
2024-03-08,52.31,52.73,52.13,52.17,18999,50.1849120615138,50.5878496081747,50.0122245415162,50.0505995459601,19803.5156220222,0.0,1.0
2024-03-11,52.51,52.59,52.43,52.56,5883,50.3767870837333,50.4535370926211,50.3000370748455,50.4247558392882,6132.11655373213,0.0,1.0
2024-03-12,51.9288,52.07,51.8511,51.95,4357,49.8191982691634,49.9546620348504,49.7446548230311,49.8395370215187,4541.49784542086,0.0,1.0
2024-03-13,52.5764,52.6999,52.45,52.45,4662,50.4404895911102,50.5589724173307,50.3192245770674,50.3192245770674,4859.41311805188,0.0,1.0
2024-03-14,52.3606,52.43,52.21,52.4029,3172,50.2334564421353,50.3000370748455,50.088974550404,50.2740380093347,3306.31883536263,0.0,1.0
2024-03-15,52.3856,52.595,52.3856,52.49,3736,50.2574408199127,50.4583339681766,50.2574408199127,50.3575995815113,3894.20150344098,0.0,1.0
2024-03-18,52.4024,52.48,52.3773,52.48,1572,50.2735583217792,50.3480058304004,50.2494780064906,50.3480058304004,1638.56658549497,0.0,1.0
2024-03-19,52.29,52.3294,52.16,52.16,3049,50.1657245592918,50.2035239386691,50.0410057948491,50.0410057948491,3178.11038115405,0.0,1.0
2024-03-20,53.05,53.09,52.18,52.18,3105,50.894849643726,50.9332246481699,50.0601932970711,50.0601932970711,3236.48170989942,0.0,1.0
2024-03-21,52.6801,53.28,52.62,53.28,2944,50.539976790131,51.1155059192784,50.482318345954,51.1155059192784,3068.66413975648,0.0,1.0
2024-03-22,52.2928,52.6887,52.2408,52.57,2310,50.1684108096029,50.5482274160864,50.1185233038258,50.4343495903991,2407.81731074643,0.0,1.0
2024-03-25,52.4568,52.655,52.4568,52.52,2833,50.3257483278229,50.5158964748424,50.3257483278229,50.3863808348443,2952.96382742192,0.0,1.0
2024-03-26,52.4763,52.76,52.4763,52.76,871,50.3444561424893,50.6166308615077,50.3444561424893,50.6166308615077,907.882631021705,0.0,1.0
2024-03-27,52.76,52.8,52.6,52.6,23852,50.6166308615077,50.6550058659516,50.4631308437321,50.4631308437321,24862.0166649021,0.0,1.0
2024-03-28,53.55,53.55,53.08,53.1,4699,51.3745371992748,51.3745371992748,50.9236308970589,50.9428183992809,4897.97988883006,0.0,1.0
2024-04-01,54.0,54.38,53.7337,54.38,11288,51.8062559992687,52.1708185414857,51.5507744071834,52.1708185414857,11765.9921228163,0.0,1.0
2024-04-02,55.0996,55.0996,54.45,54.45,14128,52.8611848714315,52.8611848714315,52.2379747992626,52.2379747992626,14726.2523663314,0.0,1.0
2024-04-03,55.87,55.87,55.14,55.265,19721,53.6002874570211,53.6002874570211,52.8999436259199,53.0198655148071,20556.088824775,0.0,1.0
2024-04-04,55.5294,55.9902,55.5294,55.7,128837,53.2735242941813,53.715604345375,53.2735242941813,53.4371936881345,134292.622885124,0.0,1.0
2024-04-05,56.5188,56.69,55.79,55.79,5418,54.2227300291012,54.3869750481211,53.5235374481333,53.5235374481333,5647.42605611435,0.0,1.0
2024-04-08,56.99,57.08,56.42,56.89,15802,54.6747875814504,54.7611313414492,54.1279437681248,54.5788500703406,16471.1381577554,0.0,1.0
2024-04-09,57.35,57.68,57.09,57.61,26624,55.0201626214455,55.3367564081077,54.7707250925601,55.2696001503309,27751.3974377978,0.0,1.0
2024-04-10,56.86,57.5625,56.72,56.8,13493,54.5500688170077,55.2240298325537,54.415756301454,54.4925063103418,14064.3631921652,0.0,1.0
2024-04-11,57.9988,57.9988,57.13,57.31,3172,55.6426051935256,55.6426051935256,54.809100097004,54.9817876170016,3306.31883536263,0.0,1.0
2024-04-12,57.235,59.37,57.09,58.84,8004,54.9098344836693,56.9581003458626,54.7707250925601,56.4496315369809,8342.93062996294,0.0,1.0
2024-04-15,58.3965,58.4,57.05,57.7105,69840,56.0241486752091,56.027506488098,54.7323500881162,55.3660173489962,72797.3857067232,0.0,1.0
2024-04-16,58.205,58.3991,57.7186,57.95,6136,55.8404283414339,56.026643050498,55.3737882873961,55.5957876881041,6395.82987824246,0.0,1.0
2024-04-17,57.85,58.5,57.67,58.35,25058,55.4998501769943,56.1234439992077,55.3271626569967,55.9795377325431,26119.0849232398,0.0,1.0
2024-04-18,58.0715,58.37,57.85,58.37,3567,55.7123517641024,55.998725234765,55.4998501769943,55.998725234765,3718.0451720487,0.0,1.0
2024-04-19,58.3956,58.615,58.18,58.18,8186,56.0232852376091,56.2337721369839,55.8164439636565,55.8164439636565,8532.63744838539,0.0,1.0
2024-04-22,56.6527,56.96,56.54,56.85,19436,54.3511903564772,54.6460063281175,54.2430687814565,54.5404750658967,20259.0204552673,0.0,1.0
2024-04-23,56.49,56.67,56.13,56.13,9404,54.1951000259016,54.3677875458992,53.8497249859065,53.8497249859065,9802.21384859714,0.0,1.0
2024-04-24,56.5,56.6871,56.4,56.4,9691,54.2046937770126,54.3841928602989,54.1087562659028,54.1087562659028,10101.3669084171,0.0,1.0
2024-04-25,56.7621,56.95,56.68,56.92,7886,54.4561459936312,54.6364125770065,54.3773812970101,54.6076313236736,8219.93390153521,0.0,1.0
2024-04-26,56.8498,57.1086,56.72,57.025,1899,54.5402831908745,54.7885694696266,54.415756301454,54.7083657103388,1979.41345156167,0.0,1.0
2024-04-29,56.7479,57.06,56.67,56.67,3894,54.4425228670537,54.7419438392272,54.3677875458992,54.3677875458992,4058.8920381154,0.0,1.0
2024-04-30,55.5951,55.75,55.55,55.6901,6659,53.3365552389804,53.4851624436894,53.2932874214699,53.4276958745347,6940.97639491795,0.0,1.0
2024-05-01,55.96,55.97,55.68,55.68,8616,53.6866312170199,53.6962249681309,53.4180061859126,53.4180061859126,8980.84586553732,0.0,1.0
2024-05-02,55.9045,55.92,55.5894,55.5894,1367,53.633385898354,53.648256212576,53.3310868008471,53.3310868008471,1424.88582848068,0.0,1.0
2024-05-03,55.7874,55.86,55.3853,55.86,5835,53.5210430728444,53.5906937059101,53.1352783406721,53.5906937059101,6082.08398623611,0.0,1.0
2024-05-06,56.63,56.71,56.5,56.54,8837,54.3294125414553,54.4061625503431,54.2046937770126,54.2430687814565,9211.20414505029,0.0,1.0
2024-05-07,56.387,56.61,56.387,56.58,10752,54.0962843894586,54.3102250392333,54.0962843894586,54.2814437859004,11207.2951191106,0.0,1.0
2024-05-08,56.3038,56.555,56.3038,56.525,2979,54.0164643802152,54.2574594081229,54.0164643802152,54.22867815479,3105.14622022234,0.0,1.0
2024-05-09,57.3503,57.3503,56.85,56.85,44232,55.0204504339788,55.0204504339788,54.5404750658967,54.5404750658967,46105.0109475913,0.0,1.0
2024-05-10,57.7097,57.87,57.58,57.78,4908,55.3652498489073,55.5190376792162,55.240818896998,55.4326939192175,5115.83002646903,0.0,1.0
2024-05-13,57.2341,57.41,57.1513,57.33,2476,54.9089710460693,55.0777251281114,54.8295347868704,55.0009751192236,2580.8466066702,0.0,1.0
2024-05-14,57.7203,57.729,57.4765,57.4765,4316,55.3754192250849,55.3837657885515,55.1415235729994,55.1415235729994,4498.761694018,0.0,1.0
2024-05-15,58.7813,58.7813,57.809,57.809,2063,56.3933162179595,56.3933162179595,55.4605157974393,55.4605157974393,2150.35805717311,0.0,1.0
2024-05-16,58.5682,58.64,58.33,58.33,3117,56.1888733817846,56.2577565147614,55.9603502303211,55.9603502303211,3248.98985177342,0.0,1.0
2024-05-17,60.0969,60.0969,59.35,59.42,4434,57.6554701141194,57.6554701141194,56.9389128436407,57.0060691014175,4621.75842244574,0.0,1.0
2024-05-20,60.4575,60.8633,59.9538,60.27,9243,58.0014207791812,58.3907351992646,57.5181835357214,57.8215379458504,9634.39627845421,0.0,1.0
2024-05-21,60.46,60.695,60.315,60.53,8632,58.0038192169589,58.2292723680669,57.8647098258498,58.0709754747358,8997.52338803601,0.0,1.0
2024-05-22,59.1141,60.2,59.02,60.2,8075,56.7125962549327,57.7543816880736,56.6223190569785,57.7543816880736,8416.93713605083,0.0,1.0
2024-05-23,57.9404,58.835,57.8901,58.77,9178,55.5865776870375,56.4448346614254,55.5383211189493,56.3824752792041,9566.64384330334,0.0,1.0
2024-05-24,58.035,58.37,58.002,58.37,4116,55.6773345725473,55.998725234765,55.6456751938811,55.998725234765,4290.29266278454,0.0,1.0
2024-05-28,59.2306,59.3098,58.92,59.195,4916,56.8243634553756,56.9003459641745,56.5263815458687,56.7902097014205,5124.16878771837,0.0,1.0
2024-05-29,58.772,58.97,58.6807,58.6807,13482,56.3843940294263,56.5743503014236,56.296803081783,56.296803081783,14052.8973954473,0.0,1.0
2024-05-30,58.4574,58.835,58.39,58.71,9474,56.082574619475,56.4448346614254,56.017912736987,56.3249127725382,9875.17800952884,0.0,1.0
2024-05-31,57.895,58.45,57.74,58.45,2980,55.5430220569937,56.0754752436528,55.3943189147736,56.0754752436528,3106.18856537851,0.0,1.0
2024-06-03,58.3328,58.39,58.02,58.02,4373,55.9630364806322,56.017912736987,55.6629439458809,55.6629439458809,4558.17536791953,0.0,1.0
2024-06-04,57.5654,57.61,57.36,57.36,2110,55.2268120203759,55.2696001503309,55.0297563725565,55.0297563725565,2199.34827951297,0.0,1.0
2024-06-05,58.225,58.299,57.83,57.83,4577,55.8596158436559,55.9306096018771,55.4806626747723,55.4806626747723,4770.81377977766,0.0,1.0
2024-06-06,59.05,59.1474,58.5126,58.5126,2742,56.6511003103114,56.7445434461323,56.1355321256075,56.1355321256075,2858.11041821069,0.0,1.0
2024-06-07,56.6518,57.1493,56.6518,57.1493,1436,54.3503269188772,54.8276160366482,54.3503269188772,54.8276160366482,1496.80764425622,0.0,1.0
2024-06-10,57.36,57.36,57.0586,57.0586,3363,55.0297563725565,55.0297563725565,54.7406007140717,54.7406007140717,3505.40676019058,0.0,1.0
2024-06-11,57.2,57.25,57.01,57.11,10376,54.8762563547809,54.9242251103358,54.6939750836723,54.7899125947821,10815.3733403917,0.0,1.0
2024-06-12,57.4296,57.6786,57.3413,57.6786,3697,55.0965288802889,55.3354132829522,55.011816057979,55.3354132829522,3853.55004235045,0.0,1.0
2024-06-13,56.84,56.86,56.73,56.73,3621,54.5308813147858,54.5500688170077,54.425350052565,54.425350052565,3774.33181048173,0.0,1.0
2024-06-14,57.6462,57.6462,57.3301,57.3301,4143,55.3043295293526,55.3043295293526,55.0010710567347,55.0010710567347,4318.43598200106,0.0,1.0
2024-06-17,57.3353,57.4676,57.205,57.44,11805,55.0060598073124,55.1329851345106,54.8810532303364,55.1065063814443,12304.8845685548,0.0,1.0
2024-06-18,57.5694,57.5699,57.2,57.2,2945,55.2306495208203,55.2311292083759,54.8762563547809,54.8762563547809,3069.70648491265,0.0,1.0
2024-06-20,58.5809,58.67,57.89,57.89,3595,56.2010574456955,56.2865377680943,55.5382251814382,55.5382251814382,3747.23083642139,0.0,1.0
2024-06-21,57.374,58.36,57.28,58.36,9228,55.0431876241119,55.9891314836541,54.9530063636687,55.9891314836541,9618.76110111169,0.0,1.0
2024-06-24,57.5952,57.65,57.47,57.63,8188,55.2554013986866,55.3079751547748,55.1352876347772,55.2887876525528,8534.72213869773,0.0,1.0
2024-06-25,57.08,57.4,57.0485,57.3094,5707,54.7611313414492,55.0681313770004,54.7309110254496,54.9812119919349,5948.66380624669,0.0,1.0
2024-06-26,56.6264,56.752,56.49,56.49,2316,54.3259587910553,54.4464563050092,54.1951000259016,54.1951000259016,2414.07138168343,0.0,1.0
2024-06-27,57.26,57.37,57.1483,57.19,4705,54.9338188614467,55.0393501236675,54.8266566615371,54.8666626036699,4904.23395976707,0.0,1.0
2024-06-28,57.2988,57.469,57.2426,57.469,5854,54.9710426157573,55.1343282596661,54.9171257345136,55.1343282596661,6101.88854420329,0.0,1.0
2024-07-01,57.5081,57.54,57.2447,57.4901,6746,55.17183982651,55.2024438925541,54.9191404222469,55.1545710745103,7031.6604235045,0.0,1.0
2024-07-02,57.545,57.56,57.3906,57.5,2175,55.2072407681095,55.221631394776,55.0591132509561,55.1640688881101,2267.10071466384,0.0,1.0
2024-07-03,58.5,58.59,58.365,58.365,1628,56.1234439992077,56.2097877592065,55.9939283592095,55.9939283592095,1696.93791424034,0.0,1.0
2024-07-05,59.3936,59.53,58.98,58.98,3090,56.9807415984845,57.1116003636382,56.5839440525345,56.5839440525345,3220.84653255691,0.0,1.0
2024-07-08,58.635,59.14,58.355,59.14,68279,56.2529596392059,56.7374440703102,55.9843346080986,56.7374440703102,71170.284917946,0.0,1.0
2024-07-09,58.7044,58.7044,58.41,58.69,2814,56.3195402719161,56.3195402719161,56.0371002392089,56.3057252703163,2933.15926945474,0.0,1.0
2024-07-10,58.8739,59.08,58.79,58.99,12412,56.4821543532471,56.6798815636443,56.401662781426,56.5935378036455,12937.5880783483,0.0,1.0
2024-07-11,59.9603,60.11,59.71,59.71,4037,57.5244194739435,57.6680379280748,57.2842878836358,57.2842878836358,4207.94739544733,0.0,1.0
2024-07-12,59.6306,59.7922,59.375,59.375,5433,57.2081134998146,57.363148517768,56.9628972214181,56.9628972214181,5663.06123345686,0.0,1.0
2024-07-15,59.7501,60.1686,59.7501,59.8688,12903,57.3227588255908,57.7242573095851,57.3227588255908,57.4366366512781,13449.3795500265,0.0,1.0
2024-07-16,60.9079,60.925,60.15,60.15,11414,58.4335233292195,58.4499286436193,57.7064129325187,57.7064129325187,11897.3276124934,0.0,1.0
2024-07-17,60.3028,60.99,60.17,60.98,9416,57.8530054494944,58.5122880258407,57.7256004347407,58.5026942747297,9814.72199047115,0.0,1.0
2024-07-18,59.7579,60.49,59.74,60.49,3672,57.3302419514573,58.0326004702919,57.3130691369687,58.0326004702919,3827.49141344627,0.0,1.0
2024-07-19,58.6873,58.76,58.67,58.67,884,56.3031349575163,56.3728815280931,56.2865377680943,56.2865377680943,921.433118051879,0.0,1.0
2024-07-22,58.6748,58.6748,58.3625,58.55,13414,56.2911427686276,56.2911427686276,55.9915299214318,56.1714127547626,13982.0179248279,0.0,1.0
2024-07-23,58.8598,58.89,58.47,58.47,10273,56.4686271641806,56.4976002925358,56.0946627458748,56.0946627458748,10708.0117893065,0.0,1.0
2024-07-24,58.53,59.36,58.52,59.12,38875,56.1522252525406,56.9485065947516,56.1426315014297,56.7182565680882,40521.1679460032,0.0,1.0
2024-07-25,57.3,57.56,57.22,57.37,19462,54.9721938658906,55.221631394776,54.8954438570028,55.0393501236675,20286.1214293277,0.0,1.0
2024-07-26,57.8295,57.8295,57.7285,57.8,975,55.4801829872168,55.4801829872168,55.3832861009959,55.4518814214394,1016.2865272631,0.0,1.0
2024-07-29,57.8153,57.93,57.5699,57.93,6132,55.4665598606392,55.5766001858821,55.2311292083759,55.5766001858821,6391.66049761779,0.0,1.0
2024-07-30,58.4311,58.46,58.015,58.13,23569,56.0573430540531,56.0850689947638,55.6581470703254,55.7684752081016,24567.0329857067,0.0,1.0
2024-07-31,59.5513,59.5513,58.9,58.9,779,57.1320350535046,57.1320350535046,56.5071940436467,56.5071940436467,811.986876654314,0.0,1.0
2024-08-01,59.25,59.73,58.91,59.65,13567,56.8429753325309,57.3034753858577,56.5167877947577,57.2267253769699,14141.4967337215,0.0,1.0
2024-08-02,59.1004,59.96,58.46,59.73,14606,56.6994528159107,57.5241316614102,56.0850689947638,57.3034753858577,15224.4933509794,0.0,1.0
2024-08-05,58.01,58.03,57.38,57.38,37403,55.6533501947699,55.6725376969919,55.0489438747784,55.0489438747784,38986.8358761249,0.0,1.0
2024-08-06,57.5312,57.68,57.42,57.6,17105,55.1940013915764,55.3367564081077,55.0873188792223,55.2600063992199,17829.3138962414,0.0,1.0
2024-08-07,57.33,57.795,57.2367,57.72,17453,55.0009751192236,55.4470845458839,54.9114654213582,55.3751314125516,18192.0500105876,0.0,1.0
2024-08-08,58.35,58.4587,58.2941,58.305,11174,55.9795377325431,56.0838218071194,55.9259086638327,55.9363658525437,11647.1647750132,0.0,1.0
2024-08-09,58.4329,58.565,58.28,58.28,1788,56.0590699292531,56.1858033814291,55.9123814747662,55.9123814747662,1863.7131392271,0.0,1.0
2024-08-12,59.475,59.475,58.9057,59.06,15683,57.0588347325278,57.0588347325278,56.51266248178,56.6606940614224,16347.0990841715,0.0,1.0
2024-08-13,59.29,59.4,59.02,59.02,18502,56.8813503369748,56.9868815991955,56.6223190569785,56.6223190569785,19285.4700794071,0.0,1.0
2024-08-14,58.8005,59.0,58.595,59.0,2751,56.4117362200925,56.6031315547565,56.214584634762,56.6031315547565,2867.4915246162,0.0,1.0
2024-08-15,59.3062,59.3062,58.8001,58.8001,1459,56.8968922137746,56.8968922137746,56.4113524700481,56.4113524700481,1520.78158284807,0.0,1.0
2024-08-16,60.6023,60.6023,59.9,59.9,14637,58.1403382952681,58.1403382952681,57.4665691547443,57.4665691547443,15256.8060508205,0.0,1.0
2024-08-19,60.7189,60.78,60.205,60.42,6843,58.2522014332221,58.3108192525102,57.7591785636291,57.965444212515,7132.76790365273,0.0,1.0
2024-08-20,61.0,61.4033,60.8,61.4033,161017,58.5218817769516,58.9087977592573,58.3300067547321,58.9087977592573,167835.290010588,0.0,1.0
2024-08-21,60.9545,61.07,60.47,60.79,10278,58.4782302093967,58.5890380347285,58.0134129680699,58.3204130036211,10713.2235150873,0.0,1.0
2024-08-22,60.0764,60.57,59.8852,60.57,10333,57.6358029243419,58.1093504791797,57.4523704031001,58.1093504791797,10770.5524986766,0.0,1.0
2024-08-23,61.0016,61.0284,60.865,60.865,1682,58.5234167771294,58.5491280301068,58.3923661369535,58.3923661369535,1753.22455267337,0.0,1.0
2024-08-26,61.2316,61.345,61.12,61.34,7805,58.7440730526818,58.8528661902803,58.6370067902833,58.8480693147248,8135.50394388566,0.0,1.0
2024-08-27,61.3722,61.3722,60.96,60.96,6008,58.8789611933021,58.8789611933021,58.4835067725077,58.4835067725077,6262.40969825305,0.0,1.0
2024-08-28,60.64,60.7897,60.5,60.654,6631,58.1765067369565,58.3201251910878,58.0421942214029,58.1899379885119,6911.79073054526,0.0,1.0
2024-08-29,60.97,61.1,60.7,60.7,34469,58.4931005236187,58.6178192880614,58.2340692436224,58.2340692436224,35928.5951879301,0.0,1.0
2024-08-30,60.4194,60.9,60.3125,60.86,1918,57.9648685874484,58.4259442658419,57.8623113880721,58.387569261398,1999.21800952885,0.0,1.0
2024-09-03,59.83,60.06,59.4697,60.06,9179,57.3994128969675,57.6200691725199,57.053750044439,57.6200691725199,9567.6861884595,0.0,1.0
2024-09-04,59.95,60.1499,59.91,59.91,1590,57.5145379102992,57.7063169950076,57.4761629058553,57.4761629058553,1657.32879830598,0.0,1.0
2024-09-05,60.5528,60.6796,60.48,60.6796,2003,58.0928492272688,58.214497991356,58.0230067191809,58.214497991356,2087.81734780307,0.0,1.0
2024-09-06,59.8741,60.5,59.5507,60.5,4426,57.4417213393669,58.0421942214029,57.1314594284379,58.0421942214029,4613.4196611964,0.0,1.0
2024-09-09,60.2221,60.2221,59.9609,60.02,2468,57.7755838780288,57.7755838780288,57.5249950990102,57.581694168076,2572.50784542086,0.0,1.0
2024-09-10,60.4483,60.4483,60.2199,60.2199,3339,57.9925945281591,57.9925945281591,57.7734732527844,57.7734732527844,3480.39047644256,0.0,1.0
2024-09-11,60.4885,60.5663,60.14,60.39,4824,58.0311614076252,58.1058007912686,57.6968191814077,57.9366629591821,5028.27303335098,0.0,1.0
2024-09-12,61.89,61.89,61.4395,61.4395,7729,59.3757256258285,59.3757256258285,58.943527138279,58.943527138279,8056.28571201694,0.0,1.0
2024-09-13,62.7123,62.775,62.47,62.47,7251,60.164619779684,60.2247725991498,59.9321631902651,59.9321631902651,7558.04472736898,0.0,1.0
2024-09-16,62.7476,62.98,62.59,62.87,11026,60.1984857211057,60.4214444969248,60.0472882035968,60.3159132347041,11492.8976919005,0.0,1.0
2024-09-17,62.4159,62.5913,62.31,62.5913,7692,59.8802609967547,60.0485353912412,59.7786631724895,60.0485353912412,8017.71894123875,0.0,1.0
2024-09-18,61.7073,62.5,61.7073,62.31,6238,59.2004477930309,59.960944443598,59.2004477930309,59.7786631724895,6502.14908417152,0.0,1.0
2024-09-19,62.8,63.02,62.41,62.645,29005,60.2487569769273,60.4598195013687,59.8746006835992,60.1000538347071,30233.2212546321,0.0,1.0
2024-09-20,63.6201,63.76,63.46,63.5155,1913,61.0355405055384,61.1697570835809,60.8819445502517,60.9351898689176,1994.00628374801,0.0,1.0
2024-09-23,63.5049,63.72,63.5049,63.57,4988,60.9250204927399,61.131382079137,60.9250204927399,60.9874758124724,5199.21763896242,0.0,1.0
2024-09-24,64.9063,64.91,63.795,63.83,11646,62.2694887734321,62.2730384613431,61.2033352124693,61.2369133413577,12139.1516887242,0.0,1.0
2024-09-25,64.6707,64.81,64.45,64.81,5018,62.0434599972575,62.1771009502334,61.8317259102382,62.1771009502334,5230.48799364743,0.0,1.0
2024-09-26,64.9623,65.01,64.585,64.93,8863,62.3232137796535,62.3689759724529,61.9612415502364,62.2922259635651,9238.30511911064,0.0,1.0
2024-09-27,64.369,64.93,64.18,64.93,2399,61.7540165262393,62.2922259635651,61.5726946302419,62.2922259635651,2500.58602964532,0.0,1.0
2024-09-30,63.7866,63.99,63.6161,63.99,15669,61.1952764615361,61.3904133591334,61.031703005094,61.3904133591334,16332.5062519852,0.0,1.0
2024-10-01,64.424,64.83,64.41,64.7,12289,61.8067821573497,62.1962884524553,61.7933509057943,62.0715696880126,12809.3796241398,0.0,1.0
2024-10-02,64.58,64.8089,64.309,64.8089,15267,61.9564446746809,62.1760456376112,61.6964540195735,62.1760456376112,15913.4834992059,0.0,1.0
2024-10-03,64.6654,64.79,64.22,64.38,5000,62.0383753091687,62.1579134480114,61.6110696346858,61.7645696524614,5211.72578083642,0.0,1.0
2024-10-04,64.5923,65.15,64.36,64.555,28314,61.9682449885474,62.5032884880065,61.7453821502395,61.9324602969035,29512.9607517205,0.0,1.0
2024-10-07,64.2628,64.41,64.14,64.41,24556,61.6521308894408,61.7933509057943,61.534319625798,61.7933509057943,25595.8276548438,0.0,1.0
2024-10-08,63.417,63.8,63.0,63.8,8852,60.8406914204745,61.2081320880248,60.4406319991468,61.2081320880248,9226.83932239279,0.0,1.0
2024-10-09,63.1122,63.1965,62.98,62.99,2083,60.5482738866119,60.6291492084774,60.4214444969248,60.4310382480358,2171.20496029645,0.0,1.0
2024-10-10,63.79,63.79,63.27,63.27,9379,61.1985383369138,61.1985383369138,60.6996632791431,60.6996632791431,9776.15521969297,0.0,1.0
2024-10-11,64.3829,64.44,64.3481,64.3481,1103,61.7673518402836,61.8221321591273,61.7339655864174,61.7339655864174,1149.70670725251,0.0,1.0
2024-10-14,64.2067,64.3,63.988,64.23,2009,61.5983099457082,61.6878196435736,61.3884946089112,61.6206633857968,2094.07141874007,0.0,1.0
2024-10-15,64.471,64.6026,64.46,64.595,8029,61.8518727875713,61.9781265521917,61.8413196613492,61.9708353013474,8368.98925886712,0.0,1.0
2024-10-16,64.8206,65.17,64.715,65.0,4927,62.187270326411,62.5224759902285,62.0859603146791,62.3593822213419,5135.63458443621,0.0,1.0
2024-10-17,65.1492,65.16,64.88,65.006,4558,62.5025209879177,62.5128822391175,62.2442572080102,62.3651384720085,4751.00922181048,0.0,1.0
2024-10-18,66.5092,66.52,65.75,65.75,9553,63.8072711390104,63.8176323902102,63.0789135546651,63.0789135546651,9957.52327686606,0.0,1.0
2024-10-21,66.5566,67.0788,66.32,66.99,12259,63.8527455192764,64.3537312022915,63.6257573679907,64.2685386924261,12778.1092694547,0.0,1.0
2024-10-22,67.5096,67.5096,67.1938,67.25,9010,64.7670300001524,64.7670300001524,64.4640593400677,64.5179762213114,9391.52985706723,0.0,1.0
2024-10-23,66.34,67.11,66.19,67.11,75975,63.6449448702126,64.3836637057578,63.501038603548,64.3836637057578,79192.1732398095,0.0,1.0
2024-10-24,66.7866,66.83,66.59,66.79,4762,64.0734017948288,64.1150386746504,63.884788647987,64.0766636702066,4963.64763366861,0.0,1.0
2024-10-25,66.8771,67.04,66.54,66.63,13750,64.1602252423831,64.316507447981,63.8368198924322,63.9231636524309,14332.2458973002,0.0,1.0
2024-10-28,66.9519,67.07,66.88,66.88,5090,64.2319865006932,64.3452887013139,64.1630074302053,64.1630074302053,5305.53684489148,0.0,1.0
2024-10-29,67.8529,67.88,67.5682,67.68,10183,65.0963834757922,65.1223825413029,64.8232493816627,64.9305075190834,10614.2007252515,0.0,1.0
2024-10-30,67.72,67.8942,67.41,67.63,12569,64.9688825235273,65.1360056678805,64.671476239087,64.8825387635285,13101.2362678666,0.0,1.0
2024-10-31,66.576,67.22,66.2729,67.21,10072,63.8713573964317,64.4891949679785,63.580570800258,64.4796012168675,10498.5004129169,0.0,1.0
2024-11-01,66.21,66.86,66.17,66.82,16459,63.52022610577,64.1438199279834,63.4818511013261,64.1054449235395,17155.9589253573,0.0,1.0
2024-11-04,66.3173,66.5836,66.2201,66.54,3331,63.6231670551907,63.878648647276,63.5299157943921,63.8368198924322,3472.05171519323,0.0,1.0
2024-11-05,66.5037,66.8,66.44,66.76,3601,63.8019945758993,64.0862574213175,63.7408823813224,64.0478824168736,3753.48490735839,0.0,1.0
2024-11-06,64.3595,64.75,63.98,64.24,16783,61.7449024626839,62.1195384435675,61.3808196080224,61.6302571369078,17493.6787559555,0.0,1.0
2024-11-07,65.4598,65.7299,65.07,65.07,11853,62.8005028974246,63.059630114932,62.4265384791187,62.4265384791187,12354.9171360508,0.0,1.0
2024-11-08,64.87,65.22,64.77,65.22,13777,62.2346634568992,62.5704447457834,62.1387259457895,62.5704447457834,14360.3892165167,0.0,1.0
2024-11-11,63.3507,63.5047,63.0801,63.47,24281,60.7770848506087,60.9248286177177,60.5174779455457,60.8915383013626,25309.1827368978,0.0,1.0
2024-11-12,63.0148,63.31,62.8928,63.31,6811,60.454830750791,60.738038283587,60.3377869872371,60.738038283587,7099.41285865538,0.0,1.0
2024-11-13,62.378,63.44,62.29,63.27,62325,59.8439006800441,60.8627570480297,59.7594756702675,60.6996632791431,64964.161858126,0.0,1.0
2024-11-14,62.2194,62.43,62.0,62.03,13302,59.691743787424,59.8937881858212,59.4812568880492,59.5100381413821,13865.2752673372,0.0,1.0
2024-11-15,62.1047,62.57,62.0301,62.3812,23119,59.5817034621811,60.0281007013748,59.5101340788932,59.8469706803996,24097.9776654315,0.0,1.0
2024-11-18,63.42,63.52,63.25,63.3177,39299,60.8435695458078,60.9395070569175,60.6804757769212,60.7454254719425,40963.1222922181,0.0,1.0
2024-11-19,63.9,63.9,63.605,63.63,5015,61.3040695991346,61.3040695991346,61.0210539413608,61.0450383191382,5227.36095817893,0.0,1.0
2024-11-20,63.9898,64.11,63.85,63.85,6387,61.3902214841111,61.5055383724651,61.2561008435797,61.2561008435797,6657.45851244045,0.0,1.0
2024-11-21,64.365,64.45,64.1618,64.1618,10363,61.7501790257949,61.8317259102382,61.5552340032199,61.5552340032199,10801.8228533616,0.0,1.0
2024-11-22,65.315,65.48,64.9644,64.9644,9669,62.6615853813376,62.8198822746687,62.3252284673868,62.3252284673868,10078.4353149815,0.0,1.0
2024-11-25,63.3595,63.85,63.14,63.79,21852,60.7855273515863,61.2561008435797,60.5749445147004,61.1985383369138,22777.3263525675,0.0,1.0
2024-11-26,63.4965,63.4965,63.3415,63.43,1262,60.9169617418067,60.9169617418067,60.7682585995866,60.8531632969187,1315.43958708311,0.0,1.0
2024-11-27,63.4698,63.9,63.34,63.9,4502,60.8913464263404,61.3040695991346,60.7668195369199,61.3040695991346,4692.63789306511,0.0,1.0
2024-11-29,64.08,64.09,64.04,64.06,1290,61.4767571191321,61.4863508702431,61.4383821146882,61.4575696169102,1344.6252514558,0.0,1.0
2024-12-02,63.49,63.8126,63.41,63.73,31324,60.9107258035846,61.2202202144247,60.8339757946968,61.140975830248,32650.419671784,0.0,1.0
2024-12-03,63.8765,64.19,63.7742,64.12,6577,61.2815242840238,61.5822883813529,61.1833802101585,61.5151321235761,6855.50409211223,0.0,1.0
2024-12-04,64.1623,64.285,64.0601,64.22,255841,61.5557136907755,61.6734290169071,61.4576655544213,61.6110696346858,266674.627098994,0.0,1.0
2024-12-05,63.83,64.09,63.4847,64.09,6740,61.2369133413577,61.4863508702431,60.9056411154958,61.4863508702431,7025.4063525675,0.0,1.0
2024-12-06,63.6836,63.8673,63.6195,63.68,2984,61.0964608250931,61.2726980330017,61.0349648804717,61.0930070746931,3110.35794600318,0.0,1.0
2024-12-09,64.56,65.03,64.48,64.9,125452,61.937257172459,62.3881634746748,61.8605071635712,62.2634447102322,130764.284531498,0.0,1.0
2024-12-10,65.35,65.365,65.3,65.32,2499,62.695163510226,62.7095541368925,62.6471947546712,62.6663822568931,2604.82054526205,0.0,1.0
2024-12-11,65.99,66.23,65.8701,66.126,5873,63.3091635813285,63.5394136079919,63.1941345055079,63.4396385964378,6121.69310217046,0.0,1.0
2024-12-12,64.69,65.0,64.685,65.0,6724,62.0619759369017,62.3593822213419,62.0571790613462,62.3593822213419,7008.72883006882,0.0,1.0
2024-12-13,63.8833,64.2239,63.8833,64.04,3402,61.2880480347793,61.6148111976191,61.2880480347793,61.4383821146882,3546.0582212811,0.0,1.0
2024-12-16,63.9901,64.16,63.93,64.16,3272,61.3905092966445,61.5535071280199,61.3328508524675,61.5535071280199,3410.55335097935,0.0,1.0
2024-12-17,63.8052,63.92,63.4201,63.69,12724,61.2131208386025,61.3232571013565,60.8436654833189,61.1026008258041,13262.7997670725,0.0,1.0
2024-12-18,62.4448,63.7271,62.4448,63.63,8344,59.9079869374654,61.1381936424258,59.9079869374654,61.0450383191382,8697.32798305982,0.0,1.0
2024-12-19,62.374,62.53,62.23,62.53,119815,59.8400631795997,59.9897256969309,59.7019131636016,59.9897256969309,124888.584886183,0.0,1.0
2024-12-20,63.2013,63.2887,62.8025,62.8025,10865,60.6337542090107,60.7176035937206,60.251155414705,60.251155414705,11325.0801217575,0.0,1.0
2024-12-23,60.448,60.61,60.3458,60.505,8839,60.448,60.61,60.3458,60.505,8839,2.55968,1.0
2024-12-24,60.7126,60.74,60.63,60.63,1097,60.7126,60.74,60.63,60.63,1097,0.0,1.0
2024-12-26,61.14,61.19,60.88,60.95,11726,61.14,61.19,60.88,60.95,11726,0.0,1.0
2024-12-27,60.69,60.77,60.5127,60.64,11563,60.69,60.77,60.5127,60.64,11563,0.0,1.0
2024-12-30,60.3,60.53,60.085,60.53,9534,60.3,60.53,60.085,60.53,9534,0.0,1.0
2024-12-31,60.73,60.7442,60.4745,60.49,7900,60.73,60.7442,60.4745,60.49,7900,0.0,1.0
2025-01-02,61.46,61.55,61.0847,61.2149,7608,61.46,61.55,61.0847,61.2149,7608,0.0,1.0
2025-01-03,61.0254,61.2415,61.0254,61.2,1256,61.0254,61.2415,61.0254,61.2,1256,0.0,1.0
2025-01-06,61.0448,61.26,60.78,60.78,6322,61.0448,61.26,60.78,60.78,6322,0.0,1.0
2025-01-07,61.4924,61.81,61.4701,61.81,3382,61.4924,61.81,61.4701,61.81,3382,0.0,1.0
2025-01-08,61.81,61.9214,61.4812,61.9214,3829,61.81,61.9214,61.4812,61.9214,3829,0.0,1.0
2025-01-10,62.64,63.1474,62.64,63.1474,8806,62.64,63.1474,62.64,63.1474,8806,0.0,1.0
2025-01-13,61.61,62.02,61.49,61.73,6232,61.61,62.02,61.49,61.73,6232,0.0,1.0
2025-01-14,61.9695,62.0303,61.63,61.63,6523,61.9695,62.0303,61.63,61.63,6523,0.0,1.0
2025-01-15,62.9547,62.9809,62.422,62.59,5419,62.9547,62.9809,62.422,62.59,5419,0.0,1.0
2025-01-16,63.41,63.76,63.41,63.47,2492,63.41,63.76,63.41,63.47,2492,0.0,1.0
2025-01-17,63.11,63.54,63.0816,63.13,7689,63.11,63.54,63.0816,63.13,7689,0.0,1.0
2025-01-21,63.6,63.77,63.295,63.38,73687,63.6,63.77,63.295,63.38,73687,0.0,1.0
2025-01-22,63.7909,63.92,63.6492,63.7,17400,63.7909,63.92,63.6492,63.7,17400,0.0,1.0
2025-01-23,63.4852,63.6371,63.1672,63.35,5503,63.4852,63.6371,63.1672,63.35,5503,0.0,1.0
2025-01-24,63.9672,64.16,63.88,64.05,7435,63.9672,64.16,63.88,64.05,7435,0.0,1.0
2025-01-27,63.125,63.51,62.8372,63.51,6602,63.125,63.51,62.8372,63.51,6602,0.0,1.0
2025-01-28,63.8447,63.8447,63.43,63.43,6954,63.8447,63.8447,63.43,63.43,6954,0.0,1.0
2025-01-29,63.9045,64.16,63.8228,64.15,5908,63.9045,64.16,63.8228,64.15,5908,0.0,1.0
2025-01-30,65.12,65.28,64.77,64.77,7719,65.12,65.28,64.77,64.77,7719,0.0,1.0
2025-01-31,64.7,65.425,64.69,65.3199,5564,64.7,65.425,64.69,65.3199,5564,0.0,1.0
2025-02-03,65.3182,65.66,65.205,65.28,30002,65.3182,65.66,65.205,65.28,30002,0.0,1.0
2025-02-04,65.89,66.03,65.5718,65.71,16161,65.89,66.03,65.5718,65.71,16161,0.0,1.0
2025-02-05,66.0,66.4465,65.944,66.07,11236,66.0,66.4465,65.944,66.07,11236,0.0,1.0
2025-02-06,65.9273,65.94,65.56,65.94,8806,65.9273,65.94,65.56,65.94,8806,0.0,1.0
2025-02-07,66.0083,66.6338,65.94,66.3,12048,66.0083,66.6338,65.94,66.3,12048,0.0,1.0
2025-02-10,67.0,67.12,66.8,66.91,18712,67.0,67.12,66.8,66.91,18712,0.0,1.0
2025-02-11,66.8509,67.06,66.734952,66.95,4226,66.8509,67.06,66.734952,66.95,4226,0.0,1.0
2025-02-12,66.995,67.0086,66.86,66.86,3750,66.995,67.0086,66.86,66.86,3750,0.0,1.0
2025-02-13,67.6439,67.66,67.0708,67.18,43395,67.6439,67.66,67.0708,67.18,43395,0.0,1.0
2025-02-14,66.3418,67.89,66.2678,67.89,6610,66.3418,67.89,66.2678,67.89,6610,0.0,1.0
2025-02-18,67.75,67.76,67.27,67.27,7374,67.75,67.76,67.27,67.27,7374,0.0,1.0
2025-02-19,67.51,67.7,67.2135,67.65,2104,67.51,67.7,67.2135,67.65,2104,0.0,1.0
2025-02-20,67.6547,67.8504,67.53,67.53,6217,67.6547,67.8504,67.53,67.53,6217,0.0,1.0
2025-02-21,67.438,67.62,67.3238,67.62,4743,67.438,67.62,67.3238,67.62,4743,0.0,1.0
2025-02-24,67.6437,67.7286,67.39,67.68,23638,67.6437,67.7286,67.39,67.68,23638,0.0,1.0
2025-02-25,66.7,67.51,66.2,67.51,15065,66.7,67.51,66.2,67.51,15065,0.0,1.0
2025-02-26,66.884,66.97,66.43,66.43,19618,66.884,66.97,66.43,66.43,19618,0.0,1.0
2025-02-27,65.8128,66.53,65.7713,66.53,7334,65.8128,66.53,65.7713,66.53,7334,0.0,1.0
2025-02-28,65.31,65.43,64.9301,65.18,8405,65.31,65.43,64.9301,65.18,8405,0.0,1.0
2025-03-03,66.1934,66.485,65.95,65.95,13216,66.1934,66.485,65.95,65.95,13216,0.0,1.0
2025-03-04,66.82,66.99,66.47,66.97,42670,66.82,66.99,66.47,66.97,42670,0.0,1.0
2025-03-05,67.15,67.32,66.71,66.71,14023,67.15,67.32,66.71,66.71,14023,0.0,1.0
2025-03-06,66.9646,67.16,66.87,66.87,4208,66.9646,67.16,66.87,66.87,4208,0.0,1.0
2025-03-07,66.8721,67.3943,66.67,67.07,2977,66.8721,67.3943,66.67,67.07,2977,0.0,1.0
2025-03-10,66.21,66.85,66.01,66.73,30103,66.21,66.85,66.01,66.73,30103,0.0,1.0
2025-03-11,67.12,67.27,66.81,66.81,18064,67.12,67.27,66.81,66.81,18064,0.0,1.0
2025-03-12,67.6209,67.79,67.02,67.02,12602,67.6209,67.79,67.02,67.02,12602,0.0,1.0
2025-03-13,68.85,68.99,67.88,67.99,71396,68.85,68.99,67.88,67.99,71396,0.0,1.0
2025-03-14,68.7313,69.25,68.7121,69.25,4762,68.7313,69.25,68.7121,69.25,4762,0.0,1.0
2025-03-17,69.11,69.11,68.74,68.74,11707,69.11,69.11,68.74,68.74,11707,0.0,1.0
2025-03-18,69.8548,69.95,69.6629,69.91,5590,69.8548,69.95,69.6629,69.91,5590,0.0,1.0
2025-03-19,69.97,70.18,69.5231,69.585,330972,69.97,70.18,69.5231,69.585,330972,0.0,1.0
2025-03-20,69.82,70.1,69.34,70.1,34452,69.82,70.1,69.34,70.1,34452,0.0,1.0
2025-03-21,69.07,69.1264,68.6101,68.73,4329,69.07,69.1264,68.6101,68.73,4329,0.0,1.0
2025-03-24,68.935,69.19,68.6901,69.13,17417,68.935,69.19,68.6901,69.13,17417,0.0,1.0
2025-03-25,69.31,69.6489,69.31,69.63,24980,69.31,69.6489,69.31,69.63,24980,0.0,1.0
2025-03-26,69.28,69.54,69.27,69.4,96723,69.28,69.54,69.27,69.4,96723,0.0,1.0
2025-03-27,70.57,70.62,69.46,69.46,22829,70.57,70.62,69.46,69.46,22829,0.0,1.0
2025-03-28,70.6975,71.0982,70.475,70.84,8269,70.6975,71.0982,70.475,70.84,8269,0.0,1.0
2025-03-31,71.45,71.51,70.8498,71.21,140396,71.45,71.51,70.8498,71.21,140396,0.0,1.0
2025-04-01,71.33,71.6586,70.9,71.55,131852,71.33,71.6586,70.9,71.55,131852,0.0,1.0
2025-04-02,71.61,71.91,71.465,71.53,38438,71.61,71.91,71.465,71.53,38438,0.0,1.0
2025-04-03,69.84,70.38,69.05,69.05,12736,69.84,70.38,69.05,69.05,12736,0.0,1.0
2025-04-04,67.6959,68.895,67.205,68.81,57739,67.6959,68.895,67.205,68.81,57739,0.0,1.0
2025-04-07,66.6176,68.04,66.17,67.6,28138,66.6176,68.04,66.17,67.6,28138,0.0,1.0
2025-04-08,66.64,67.6,66.6197,67.6,7268,66.64,67.6,66.6197,67.6,7268,0.0,1.0
2025-04-09,69.3,69.3,68.3801,68.5,16102,69.3,69.3,68.3801,68.5,16102,0.0,1.0
2025-04-10,70.89,71.01,69.68,69.91,50632,70.89,71.01,69.68,69.91,50632,0.0,1.0
2025-04-11,72.4,72.5,71.9787,72.08,14675,72.4,72.5,71.9787,72.08,14675,0.0,1.0
2025-04-14,72.0251,72.16,71.534,71.81,65139,72.0251,72.16,71.534,71.81,65139,0.0,1.0
2025-04-15,72.46,72.46,72.03,72.32,22347,72.46,72.46,72.03,72.32,22347,0.0,1.0
2025-04-16,74.66,74.7,74.01,74.15,8417,74.66,74.7,74.01,74.15,8417,0.0,1.0
2025-04-17,74.17,74.3611,73.5038,74.16,26225,74.17,74.3611,73.5038,74.16,26225,0.0,1.0
2025-04-21,76.04,76.28,75.7458,76.0,25589,76.04,76.28,75.7458,76.0,25589,0.0,1.0
2025-04-22,75.1077,76.43,75.07,76.43,28033,75.1077,76.43,75.07,76.43,28033,0.0,1.0
2025-04-23,73.97,74.1699,73.3079,73.87,135474,73.97,74.1699,73.3079,73.87,135474,0.0,1.0
2025-04-24,74.86,74.95,74.265,74.768,11001,74.86,74.95,74.265,74.768,11001,0.0,1.0
2025-04-25,74.06,74.11,73.24,73.45,35303,74.06,74.11,73.24,73.45,35303,0.0,1.0
2025-04-28,74.9513,74.9513,73.7416,74.06,8001,74.9513,74.9513,73.7416,74.06,8001,0.0,1.0
2025-04-29,74.18,74.59,74.16,74.16,19404,74.18,74.59,74.16,74.16,19404,0.0,1.0
2025-04-30,73.56,74.1,73.56,73.86,4322,73.56,74.1,73.56,73.86,4322,0.0,1.0
2025-05-01,72.2929,72.37,71.86,72.37,21339,72.2929,72.37,71.86,72.37,21339,0.0,1.0
2025-05-02,72.2,72.7677,72.16,72.73,8864,72.2,72.7677,72.16,72.73,8864,0.0,1.0
2025-05-05,74.1,74.3728,73.59,74.1,41848,74.1,74.3728,73.59,74.1,41848,0.0,1.0
2025-05-06,76.18,76.22,75.66,75.92,7100,76.18,76.22,75.66,75.92,7100,0.0,1.0
2025-05-07,74.94,75.7376,74.8201,75.7376,6620,74.94,75.7376,74.8201,75.7376,6620,0.0,1.0
2025-05-08,73.7916,75.02,73.692,74.89,27358,73.7916,75.02,73.692,74.89,27358,0.0,1.0
2025-05-09,74.27,74.6299,74.27,74.52,23251,74.27,74.6299,74.27,74.52,23251,0.0,1.0
2025-05-12,72.5904,72.7446,72.246225,72.69,12599,72.5904,72.7446,72.246225,72.69,12599,0.0,1.0
2025-05-13,72.9934,73.1099,72.625,72.68,6462,72.9934,73.1099,72.625,72.68,6462,0.0,1.0
2025-05-14,71.3926,71.63,71.2068,71.63,5487,71.3926,71.63,71.2068,71.63,5487,0.0,1.0
2025-05-15,72.32,72.43,71.575,71.66,34171,72.32,72.43,71.575,71.66,34171,0.0,1.0
2025-05-16,71.55,71.685,71.12,71.2248,8153,71.55,71.685,71.12,71.2248,8153,0.0,1.0
2025-05-19,72.37,72.58,72.2149,72.32,30648,72.37,72.58,72.2149,72.32,30648,0.0,1.0
2025-05-20,73.78,73.85,72.6,72.6,16713,73.78,73.85,72.6,72.6,16713,0.0,1.0
2025-05-21,74.4334,74.54,74.1,74.1,14615,74.4334,74.54,74.1,74.1,14615,0.0,1.0
2025-05-22,73.66,74.15,73.465,74.15,5179,73.66,74.15,73.465,74.15,5179,0.0,1.0
2025-05-23,75.1789,75.3299,74.7101,74.7101,26387,75.1789,75.3299,74.7101,74.7101,26387,0.0,1.0
2025-05-27,74.13,74.13,73.72,73.87,4277,74.13,74.13,73.72,73.87,4277,0.0,1.0
2025-05-28,73.83,74.09,73.7,74.07,7574,73.83,74.09,73.7,74.07,7574,0.0,1.0
2025-05-29,74.28,74.4068,73.94,74.24,7841,74.28,74.4068,73.94,74.24,7841,0.0,1.0
2025-05-30,73.7,73.81,73.315,73.81,14808,73.7,73.81,73.315,73.81,14808,0.0,1.0
2025-06-02,76.018,76.018,75.21,75.21,8156,76.018,76.018,75.21,75.21,8156,0.0,1.0
2025-06-03,75.41,75.47,74.95,74.95,21325,75.41,75.47,74.95,74.95,21325,0.0,1.0
2025-06-04,75.71,76.035,75.4,75.52,17151,75.71,76.035,75.4,75.52,17151,0.0,1.0
2025-06-05,75.9,76.54,75.615,76.38,6333,75.9,76.54,75.615,76.38,6333,0.0,1.0
2025-06-06,75.33,75.975,75.315,75.975,6897,75.33,75.975,75.315,75.975,6897,0.0,1.0
2025-06-09,75.775,76.0399,75.52,75.52,14914,75.775,76.0399,75.52,75.52,14914,0.0,1.0
2025-06-10,75.7994,76.13,75.634,76.13,3416,75.7994,76.13,75.634,76.13,3416,0.0,1.0
2025-06-11,75.99,76.01,75.675,75.82,3394,75.99,76.01,75.675,75.82,3394,0.0,1.0
2025-06-12,76.7519,76.79,76.69,76.707,2419,76.7519,76.79,76.69,76.707,2419,0.0,1.0
2025-06-13,77.5282,77.858,77.43,77.858,3892,77.5282,77.858,77.43,77.858,3892,0.0,1.0
2025-06-16,76.575,77.34,76.575,77.34,12406,76.575,77.34,76.575,77.34,12406,0.0,1.0
2025-06-17,77.12,77.2467,76.9121,77.16,5682,77.12,77.2467,76.9121,77.16,5682,0.0,1.0
2025-06-18,76.53,77.0899,76.44,76.9,19245,76.53,77.0899,76.44,76.9,19245,0.0,1.0
2025-06-20,76.146,76.2584,76.04,76.12,4549,76.146,76.2584,76.04,76.12,4549,0.0,1.0
2025-06-23,76.4682,76.7,74.92,76.17,11037,76.4682,76.7,74.92,76.17,11037,0.0,1.0
2025-06-24,75.3289,75.3289,74.7174,74.98,4208,75.3289,75.3289,74.7174,74.98,4208,0.0,1.0
2025-06-25,75.6666,75.6666,75.16,75.16,6006,75.6666,75.6666,75.16,75.16,6006,0.0,1.0
2025-06-26,75.645,75.71,75.3801,75.4704,5768,75.645,75.71,75.3801,75.4704,5768,0.0,1.0
2025-06-27,74.3296,74.6,74.0699,74.0699,11490,74.3296,74.6,74.0699,74.0699,11490,0.0,1.0
2025-06-30,75.14,75.21,74.59,74.59,15552,75.14,75.21,74.59,74.59,15552,0.0,1.0
2025-07-01,75.73,76.03,75.5,75.95,9268,75.73,76.03,75.5,75.95,9268,0.0,1.0
2025-07-02,76.09,76.12,75.81,75.83,8631,76.09,76.12,75.81,75.83,8631,0.0,1.0
2025-07-03,75.73,75.9,75.59,75.72,4718,75.73,75.9,75.59,75.72,4718,0.0,1.0
2025-07-07,75.96,75.96,75.185,75.32,7198,75.96,75.96,75.185,75.32,7198,0.0,1.0
2025-07-08,75.35,75.68,74.9301,75.67,8492,75.35,75.68,74.9301,75.67,8492,0.0,1.0
2025-07-09,75.3855,75.4,75.0912,75.14,5472,75.3855,75.4,75.0912,75.14,5472,0.0,1.0
2025-07-10,75.9608,75.9608,75.54,75.71,6175,75.9608,75.9608,75.54,75.71,6175,0.0,1.0
2025-07-11,77.3299,77.332,76.8581,76.94,4377,77.3299,77.332,76.8581,76.94,4377,0.0,1.0
2025-07-14,76.57,77.135,76.57,77.135,16351,76.57,77.135,76.57,77.135,16351,0.0,1.0
2025-07-15,76.18,76.75,76.07,76.68,12653,76.18,76.75,76.07,76.68,12653,0.0,1.0
2025-07-16,76.58,76.89,76.02,76.39,4273,76.58,76.89,76.02,76.39,4273,0.0,1.0
2025-07-17,76.56,76.56,76.3,76.3199,13325,76.56,76.56,76.3,76.3199,13325,0.0,1.0
2025-07-18,76.6908,77.0,76.6901,77.0,2591,76.6908,77.0,76.6901,77.0,2591,0.0,1.0
2025-07-21,78.0846,78.22,77.665,77.665,7113,78.0846,78.22,77.665,77.665,7113,0.0,1.0
2025-07-22,78.8642,78.9048,78.25,78.53,7806,78.8642,78.9048,78.25,78.53,7806,0.0,1.0
2025-07-23,78.0499,78.68,77.8188,78.66,8926,78.0499,78.68,77.8188,78.66,8926,0.0,1.0
2025-07-24,77.4757,77.6099,77.13,77.13,5656,77.4757,77.6099,77.13,77.13,5656,0.0,1.0
2025-07-25,76.4664,76.93,76.19,76.7116,7860,76.4664,76.93,76.19,76.7116,7860,0.0,1.0
2025-07-28,76.04,76.31,75.82,76.31,8586,76.04,76.31,75.82,76.31,8586,0.0,1.0
2025-07-29,76.2428,76.4,75.8916,76.03,7031,76.2428,76.4,75.8916,76.03,7031,0.0,1.0
2025-07-30,74.6354,75.63,74.635,75.63,11350,74.6354,75.63,74.635,75.63,11350,0.0,1.0
2025-07-31,74.95,75.3,74.9322,75.3,4741,74.95,75.3,74.9322,75.3,4741,0.0,1.0
2025-08-01,76.263,76.4199,75.89,76.29,8655,76.263,76.4199,75.89,76.29,8655,0.0,1.0
2025-08-04,76.7897,76.95,76.62,76.79,8026,76.7897,76.95,76.62,76.79,8026,0.0,1.0
2025-08-05,77.04,77.26,76.86,76.86,28241,77.04,77.26,76.86,76.86,28241,0.0,1.0
2025-08-06,77.1157,77.13,76.72,76.79,3518,77.1157,77.13,76.72,76.79,3518,0.0,1.0
2025-08-07,77.9074,77.9074,77.495,77.89,6423,77.9074,77.9074,77.495,77.89,6423,0.0,1.0
2025-08-08,77.7878,78.52,77.7,78.28,3084,77.7878,78.52,77.7,78.28,3084,0.0,1.0
2025-08-11,76.4754,76.82,76.4754,76.72,5118,76.4754,76.82,76.4754,76.72,5118,0.0,1.0
2025-08-12,76.5102,76.8,76.105,76.46,2899,76.5102,76.8,76.105,76.46,2899,0.0,1.0
2025-08-13,76.9307,77.2247,76.7728,76.9256,3973,76.9307,77.2247,76.7728,76.9256,3973,0.0,1.0
2025-08-14,76.3686,76.4799,76.2877,76.42,4214,76.3686,76.4799,76.2877,76.42,4214,0.0,1.0
2025-08-15,76.3014,76.4395,76.22,76.32,4973,76.3014,76.4395,76.22,76.32,4973,0.0,1.0
2025-08-18,76.2448,76.58,76.22,76.5,3013,76.2448,76.58,76.22,76.5,3013,0.0,1.0
2025-08-19,75.635,76.37,75.5371,76.28,4147,75.635,76.37,75.5371,76.28,4147,0.0,1.0
2025-08-20,76.425,76.4479,76.133,76.133,2426,76.425,76.4479,76.133,76.133,2426,0.0,1.0
2025-08-21,76.375,76.5746,76.1234,76.53,6034,76.375,76.5746,76.1234,76.53,6034,0.0,1.0
2025-08-22,77.3595,77.41,76.23,76.3,5549,77.3595,77.41,76.23,76.3,5549,0.0,1.0
2025-08-25,77.0831,77.44,77.0831,77.42,1889,77.0831,77.44,77.0831,77.42,1889,0.0,1.0
2025-08-26,77.5929,77.65,77.231,77.29,9123,77.5929,77.65,77.231,77.29,9123,0.0,1.0
2025-08-27,77.8,77.8,77.2799,77.37,2513,77.8,77.8,77.2799,77.37,2513,0.0,1.0
2025-08-28,78.5213,78.5899,78.15,78.15,5531,78.5213,78.5899,78.15,78.15,5531,0.0,1.0
2025-08-29,79.669,79.7233,78.782,78.782,6234,79.669,79.7233,78.782,78.782,6234,0.0,1.0
2025-09-02,81.5,81.6699,80.4564,80.62,34817,81.5,81.6699,80.4564,80.62,34817,0.0,1.0
2025-09-03,82.03,82.53,81.945,82.17,17195,82.03,82.53,81.945,82.17,17195,0.0,1.0
2025-09-04,81.6596,81.82,81.27,81.82,11209,81.6596,81.82,81.27,81.82,11209,0.0,1.0
2025-09-05,82.389,82.5033,82.135,82.24,32709,82.389,82.5033,82.135,82.24,32709,0.0,1.0
2025-09-08,83.1947,83.479,82.96,82.98,11112,83.1947,83.479,82.96,82.98,11112,0.0,1.0
2025-09-09,82.7732,83.6299,82.7732,83.6299,7812,82.7732,83.6299,82.7732,83.6299,7812,0.0,1.0
2025-09-10,83.0994,83.53,83.0324,83.24,7627,83.0994,83.53,83.0324,83.24,7627,0.0,1.0
2025-09-11,83.16,83.305,82.71,82.71,19148,83.16,83.305,82.71,82.71,19148,0.0,1.0
2025-09-12,83.6105,83.7699,83.53,83.7189,4374,83.6105,83.7699,83.53,83.7189,4374,0.0,1.0
2025-09-15,84.4312,84.49,83.67,83.67,5616,84.4312,84.49,83.67,83.67,5616,0.0,1.0
2025-09-16,84.4681,84.86,84.32,84.77,6773,84.4681,84.86,84.32,84.77,6773,0.0,1.0
2025-09-17,83.4684,84.25,83.02,84.1,3894,83.4684,84.25,83.02,84.1,3894,0.0,1.0
2025-09-18,83.3002,83.3002,83.03,83.09,10791,83.3002,83.3002,83.03,83.09,10791,0.0,1.0
2025-09-19,84.4948,84.4948,83.6,83.6,5438,84.4948,84.4948,83.6,83.6,5438,0.0,1.0
2025-09-22,86.0662,86.15,85.42,85.45,3934,86.0662,86.15,85.42,85.45,3934,0.0,1.0
2025-09-23,86.3323,86.799,86.1,86.7,9045,86.3323,86.799,86.1,86.7,9045,0.0,1.0
2025-09-24,85.595,86.28,85.46,86.038,6657,85.595,86.28,85.46,86.038,6657,0.0,1.0
2025-09-25,86.4238,86.555,85.655,86.02,9475,86.4238,86.555,85.655,86.02,9475,0.0,1.0
2025-09-26,87.1216,87.52,86.86,86.86,8212,87.1216,87.52,86.86,86.86,8212,0.0,1.0
2025-09-29,88.497,88.6839,88.27,88.43,9196,88.497,88.6839,88.27,88.43,9196,0.0,1.0
2025-09-30,88.9268,88.98,88.11,88.11,24785,88.9268,88.98,88.11,88.11,24785,0.0,1.0
2025-10-01,89.3553,90.37,89.18,90.37,20217,89.3553,90.37,89.18,90.37,20217,0.0,1.0
2025-10-02,88.78,90.0,88.1899,90.0,9244,88.78,90.0,88.1899,90.0,9244,0.0,1.0
2025-10-03,89.8772,90.0,89.35,89.58,9427,89.8772,90.0,89.35,89.58,9427,0.0,1.0
2025-10-06,91.36,91.4893,90.86,90.86,4770,91.36,91.4893,90.86,90.86,4770,0.0,1.0
2025-10-07,91.4492,91.88,90.98,91.88,7504,91.4492,91.88,90.98,91.88,7504,0.0,1.0
2025-10-08,92.9941,93.5199,92.8718,93.03,7811,92.9941,93.5199,92.8718,93.03,7811,0.0,1.0
2025-10-09,91.202,93.4,90.6537,93.4,12150,91.202,93.4,90.6537,93.4,12150,0.0,1.0
2025-10-10,92.02,92.02,91.0094,91.87,2191,92.02,92.02,91.0094,91.87,2191,0.0,1.0
2025-10-13,94.9266,95.15,94.29,94.29,17759,94.9266,95.15,94.29,94.29,17759,0.0,1.0
2025-10-14,95.31,95.74,94.51,94.51,11468,95.31,95.74,94.51,94.51,11468,0.0,1.0
2025-10-15,97.4066,97.4066,96.62,96.81,9681,97.4066,97.4066,96.62,96.81,9681,0.0,1.0
2025-10-16,99.54,99.54,98.18,98.18,23422,99.54,99.54,98.18,98.18,23422,0.0,1.0
2025-10-17,96.8997,99.2,96.08,99.2,21181,96.8997,99.2,96.08,99.2,21181,0.0,1.0
2025-10-20,100.2502,100.2502,98.34,99.01,12819,100.2502,100.2502,98.34,99.01,12819,0.0,1.0
2025-10-21,93.72,96.33,93.04,95.88,33412,93.72,96.33,93.04,95.88,33412,0.0,1.0
2025-10-22,94.0,94.12,92.17,92.79,21698,94.0,94.12,92.17,92.79,21698,0.0,1.0
2025-10-23,94.4799,95.13,94.12,95.12,11432,94.4799,95.13,94.12,95.12,11432,0.0,1.0
2025-10-24,93.98,94.8299,93.74,94.48,30282,93.98,94.8299,93.74,94.48,30282,0.0,1.0
2025-10-27,91.2065,92.26,90.72,92.26,8977,91.2065,92.26,90.72,92.26,8977,0.0,1.0
2025-10-28,90.864,91.15,90.01,90.01,14285,90.864,91.15,90.01,90.01,14285,0.0,1.0
2025-10-29,90.51,92.45,90.4016,92.3174,23287,90.51,92.45,90.4016,92.3174,23287,0.0,1.0
2025-10-30,92.5047,92.62,91.34,91.34,16473,92.5047,92.62,91.34,91.34,16473,0.0,1.0
2025-10-31,91.8993,92.455,91.5101,92.36,12780,91.8993,92.455,91.5101,92.36,12780,0.0,1.0
2025-11-03,91.95,92.67,91.69,92.24,51631,91.95,92.67,91.69,92.24,51631,0.0,1.0
2025-11-04,90.35,91.125,90.181,90.77,14125,90.35,91.125,90.181,90.77,14125,0.0,1.0
2025-11-05,91.5956,91.75,91.1801,91.61,5534,91.5956,91.75,91.1801,91.61,5534,0.0,1.0
2025-11-06,91.3958,91.63,91.25,91.5878,4267,91.3958,91.63,91.25,91.5878,4267,0.0,1.0
2025-11-07,91.94,92.46,91.7412,92.12,35266,91.94,92.46,91.7412,92.12,35266,0.0,1.0
2025-11-10,94.78,95.0099,94.09,94.09,4996,94.78,95.0099,94.09,94.09,4996,0.0,1.0
2025-11-11,95.3034,95.3034,94.5573,95.2845,6086,95.3034,95.3034,94.5573,95.2845,6086,0.0,1.0
2025-11-12,97.1762,97.549,95.58,95.58,7341,97.1762,97.549,95.58,95.58,7341,0.0,1.0
2025-11-13,96.0084,97.57,95.92,97.57,11450,96.0084,97.57,95.92,97.57,11450,0.0,1.0
2025-11-14,94.1814,94.75,93.565,93.565,17713,94.1814,94.75,93.565,93.565,17713,0.0,1.0
2025-11-17,93.126,94.19,92.6215,93.85,8365,93.126,94.19,92.6215,93.85,8365,0.0,1.0
2025-11-18,93.8501,94.2047,93.22,93.88,17011,93.8501,94.2047,93.22,93.88,17011,0.0,1.0
2025-11-19,94.08,95.5299,93.9,95.01,21631,94.08,95.5299,93.9,95.01,21631,0.0,1.0
2025-11-20,93.7259,94.5099,93.32,94.26,4558,93.7259,94.5099,93.32,94.26,4558,0.0,1.0
2025-11-21,93.239,94.02,93.17,93.3685,4265,93.239,94.02,93.17,93.3685,4265,0.0,1.0
2025-11-24,95.0597,95.24,93.5,93.5,3096,95.0597,95.24,93.5,93.5,3096,0.0,1.0
2025-11-25,95.1093,95.515,94.51,95.21,10657,95.1093,95.515,94.51,95.21,10657,0.0,1.0
2025-11-26,96.3,96.3412,95.9568,95.9568,4790,96.3,96.3412,95.9568,95.9568,4790,0.0,1.0