date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-07-14,50.26,50.27,50.26,50.27,700,22.3515584475688,22.3560056338894,22.3515584475688,22.3560056338894,1574.02894668523,0.0,1.0
2006-07-17,49.99,49.99,49.85,49.95,4600,22.2314844169113,22.2314844169113,22.1692238084223,22.2136956716287,10343.6187925029,0.0,1.0
2006-07-18,49.38,49.6,49.38,49.6,1600,21.9602060513519,22.0580441504061,21.9602060513519,22.0580441504061,3597.78044956624,0.0,1.0
2006-07-19,51.03,51.07,50.99,50.99,4400,22.6939917942586,22.7117805395411,22.676203048976,22.676203048976,9893.89623630713,0.0,1.0
2006-07-20,51.24,51.28,51.2,51.2,13800,22.7873827069921,22.8051714522747,22.7695939617095,22.7695939617095,31030.8563775088,0.0,1.0
2006-07-21,51.11,51.2,51.1,51.2,1100,22.7295692848237,22.7695939617095,22.7251220985031,22.7695939617095,2473.47405907679,0.0,1.0
2006-07-24,51.88,51.88,51.32,51.32,2300,23.0720026315135,23.0720026315135,22.8229601975573,22.8229601975573,5171.80939625146,0.0,1.0
2006-07-25,51.87,51.87,51.6,51.75,2900,23.0675554451928,23.0675554451928,22.9474814145354,23.0141892093451,6520.97706483882,0.0,1.0
2006-07-26,52.45,52.5,52.02,52.02,1700,23.3254922517903,23.3477281833936,23.1342632400025,23.1342632400025,3822.64172766413,0.0,1.0
2006-07-27,52.58,53.05,52.58,53.05,1000,23.3833056739587,23.5923234310291,23.3833056739587,23.5923234310291,2248.6127809789,0.0,1.0
2006-07-28,53.4,53.51,53.4,53.5,400,23.7479749522517,23.7968940017789,23.7479749522517,23.7924468154582,899.445112391561,0.0,1.0
2006-07-31,53.2981,53.2981,52.9,52.9,600,23.7026581236444,23.7026581236444,23.5256156362194,23.5256156362194,1349.16766858734,0.0,1.0
2006-08-01,53.11,53.11,53.11,53.11,1800,23.619006548953,23.619006548953,23.619006548953,23.619006548953,4047.50300576202,0.0,1.0
2006-08-02,53.6,53.6,53.6,53.6,100,23.8369186786647,23.8369186786647,23.8369186786647,23.8369186786647,224.86127809789,0.0,1.0
2006-08-03,53.37,53.37,53.12,53.12,1200,23.7346333932898,23.7346333932898,23.6234537352736,23.6234537352736,2698.33533717468,0.0,1.0
2006-08-04,53.98,54.07,53.98,54.05,900,24.0059117588492,24.0459364357351,24.0059117588492,24.0370420630938,2023.75150288101,0.0,1.0
2006-08-07,53.54,53.75,53.5,53.75,2200,23.8102355607408,23.9036264734744,23.7924468154582,23.9036264734744,4946.94811815357,0.0,1.0
2006-08-08,53.39,53.55,53.39,53.55,600,23.7435277659311,23.8146827470614,23.7435277659311,23.8146827470614,1349.16766858734,0.0,1.0
2006-08-09,53.39,53.39,53.39,53.39,0,23.7435277659311,23.7435277659311,23.7435277659311,23.7435277659311,0,0.0,1.0
2006-08-10,53.32,53.34,53.11,53.34,1000,23.7123974616866,23.7212918343279,23.619006548953,23.7212918343279,2248.6127809789,0.0,1.0
2006-08-11,53.04,53.18,52.9,52.95,9000,23.5878762447085,23.6501368531975,23.5256156362194,23.5478515678227,20237.5150288101,0.0,1.0
2006-08-14,53.41,53.41,53.31,53.35,1900,23.7524221385724,23.7524221385724,23.7079502753659,23.7257390206485,4272.3642838599,0.0,1.0
2006-08-15,54.03,54.03,53.86,53.86,4000,24.0281476904525,24.0281476904525,23.9525455230015,23.9525455230015,8994.45112391558,0.0,1.0
2006-08-16,54.25,54.27,54.25,54.27,2700,24.1259857895067,24.134880162148,24.1259857895067,24.134880162148,6071.25450864302,0.0,1.0
2006-08-17,54.29,54.48,54.25,54.4,2300,24.1437745347893,24.2282710748816,24.1259857895067,24.1926935843164,5171.80939625146,0.0,1.0
2006-08-18,54.33,54.33,54.17,54.25,1500,24.1615632800719,24.1615632800719,24.0904082989415,24.1259857895067,3372.91917146834,0.0,1.0
2006-08-21,54.43,54.59,54.41,54.59,6000,24.2060351432783,24.2771901244087,24.197140770637,24.2771901244087,13491.6766858734,0.0,1.0
2006-08-22,54.3,54.4,54.16,54.33,17400,24.1482217211099,24.1926935843164,24.0859611126209,24.1615632800719,39125.8623890329,0.0,1.0
2006-08-23,54.48,55.87,53.82,55.7,19700,24.2282710748816,24.8464299734514,23.9347567777189,24.7708278060004,44297.6717852842,0.0,1.0
2006-08-24,54.75,55.02,54.7,54.85,10600,24.348345105539,24.4684191361965,24.3261091739358,24.3928169687455,23835.2954783763,0.0,1.0
2006-08-25,54.5401,54.75,54.44,54.75,2300,24.2549986646686,24.348345105539,24.210482329599,24.348345105539,5171.80939625147,0.0,1.0
2006-08-28,55.5,55.97,55.23,55.23,25000,24.6818840795875,24.8909018366579,24.56181004893,24.56181004893,56215.3195244724,0.0,1.0
2006-08-29,55.88,55.88,55.12,55.69,11500,24.8508771597721,24.8508771597721,24.5128909994029,24.7663806196798,25859.0469812573,0.0,1.0
2006-08-30,55.7,56.3,55.61,55.61,36700,24.7708278060004,25.0376589852392,24.7308031291146,24.7308031291146,82524.0890619256,0.0,1.0
2006-08-31,55.14,56.05,55.05,56.0,9400,24.5217853720442,24.926479327223,24.4817606951584,24.9042433956198,21136.9601412017,0.0,1.0
2006-09-01,55.77,55.79,55.3,55.31,2500,24.8019581102449,24.8108524828862,24.5929403531746,24.5973875394952,5621.53195244725,0.0,1.0
2006-09-05,55.13,56.0,54.79,56.0,20000,24.5173381857236,24.9042433956198,24.3661338508216,24.9042433956198,44972.2556195779,0.0,1.0
2006-09-06,54.35,56.05,54.3,56.05,31600,24.1704576527132,24.926479327223,24.1482217211099,24.926479327223,71056.163878933,0.0,1.0
2006-09-07,53.69,54.2,53.48,54.2,12600,23.8769433555505,24.1037498579035,23.7835524428169,24.1037498579035,28332.5210403341,0.0,1.0
2006-09-08,53.76,53.79,53.6,53.65,24500,23.908073659795,23.921415218757,23.8369186786647,23.8591546102679,55091.013133983,0.0,1.0
2006-09-11,53.92,53.92,53.6001,53.78,3500,23.9792286409254,23.9792286409254,23.8369631505279,23.9169680324363,7870.14473342613,0.0,1.0
2006-09-12,54.5,54.5,54.14,54.14,15300,24.2371654475228,24.2371654475228,24.0770667399796,24.0770667399796,34403.7755489772,0.0,1.0
2006-09-13,54.65,54.65,54.2,54.5,3600,24.3038732423325,24.3038732423325,24.1037498579035,24.2371654475228,8095.00601152405,0.0,1.0
2006-09-14,54.72,54.86,54.63,54.76,58300,24.3350035465771,24.3972641550661,24.2949788696913,24.3527922918597,131094.12513107,0.0,1.0
2006-09-15,54.4,54.57,54.2,54.48,14200,24.1926935843164,24.2682957517674,24.1037498579035,24.2282710748816,31930.3014899003,0.0,1.0
2006-09-18,54.64,54.64,54.3,54.32,35500,24.2994260560119,24.2994260560119,24.1482217211099,24.1571160937512,79825.7537247509,0.0,1.0
2006-09-19,54.13,54.5,53.97,54.5,11100,24.0726195536589,24.2371654475228,24.0014645725286,24.2371654475228,24959.6018688658,0.0,1.0
2006-09-20,54.86,54.98,54.64,54.64,25000,24.3972641550661,24.4506303909139,24.2994260560119,24.2994260560119,56215.3195244725,0.0,1.0
2006-09-21,55.26,55.45,55.26,55.45,1800,24.575151607892,24.6596481479843,24.575151607892,24.6596481479843,4047.50300576201,0.0,1.0
2006-09-22,55.4,55.62,55.39,55.62,2300,24.637412216381,24.7352503154352,24.6329650300604,24.7352503154352,5171.80939625147,0.0,1.0
2006-09-25,55.35,55.35,54.85,55.12,3400,24.6151762847778,24.6151762847778,24.3928169687455,24.5128909994029,7645.28345532825,0.0,1.0
2006-09-26,55.59,55.6,55.16,55.21,19100,24.7219087564733,24.726355942794,24.5306797446855,24.5529156762887,42948.504116697,0.0,1.0
2006-09-27,55.71,55.8,55.46,55.46,2200,24.7752749923211,24.8152996692069,24.6640953343049,24.6640953343049,4946.94811815357,0.0,1.0
2006-09-28,55.92,55.92,55.6794,55.77,3000,24.8686659050546,24.8686659050546,24.7616666021799,24.8019581102449,6745.8383429367,0.0,1.0
2006-09-29,55.73,55.74,55.56,55.7,3600,24.7841693649624,24.788616551283,24.7085671975114,24.7708278060004,8095.00601152402,0.0,1.0
2006-10-02,55.78,56.07,55.6,55.88,1100,24.8064052965656,24.9353736998643,24.726355942794,24.8508771597721,2473.47405907679,0.0,1.0
2006-10-03,55.88,56.06,55.58,55.65,3800,24.8508771597721,24.9309265135437,24.7174615701527,24.7485918743972,8544.72856771979,0.0,1.0
2006-10-04,56.74,56.74,56.0,56.0,8200,25.2333351833476,25.2333351833476,24.9042433956198,24.9042433956198,18438.624804027,0.0,1.0
2006-10-05,56.52,56.63,56.4001,56.53,13500,25.1354970842934,25.1844161338205,25.0821753203089,25.1399442706141,30356.2725432151,0.0,1.0
2006-10-06,56.05,56.24,55.99,56.05,7700,24.926479327223,25.0109758673153,24.8997962092992,24.926479327223,17314.3184135375,0.0,1.0
2006-10-09,56.2,56.22,55.962,56.08,3400,24.9931871220327,25.002081494674,24.8873440876014,24.939820886185,7645.28345532826,0.0,1.0
2006-10-10,56.13,56.18,55.9,56.05,16800,24.9620568177882,24.9842927493914,24.8597715324133,24.926479327223,37776.6947204455,0.0,1.0
2006-10-11,56.14,56.48,56.0,56.1,3900,24.9665040041089,25.1177083390108,24.9042433956198,24.9487152588263,8769.58984581769,0.0,1.0
2006-10-12,56.79,56.96,56.57,56.58,27700,25.2555711149509,25.3311732824019,25.1577330158967,25.1621802022173,62286.5740331154,0.0,1.0
2006-10-13,56.96,56.96,56.76,56.8,24700,25.3311732824019,25.3311732824019,25.2422295559889,25.2600183012715,55540.7356901787,0.0,1.0
2006-10-16,57.13,57.14,56.93,56.98,4300,25.4067754498529,25.4112226361735,25.3178317234399,25.3400676550432,9669.03495820924,0.0,1.0
2006-10-17,56.8,56.8,56.4301,56.6,5300,25.2600183012715,25.2600183012715,25.0955168792708,25.1710745748586,11917.6477391882,0.0,1.0
2006-10-18,56.64,56.88,56.64,56.88,3800,25.1888633201412,25.2955957918367,25.1888633201412,25.2955957918367,8544.7285677198,0.0,1.0
2006-10-19,57.23,57.25,56.92,56.92,4800,25.4512473130593,25.4601416857006,25.3133845371193,25.3133845371193,10793.3413486987,0.0,1.0
2006-10-20,57.23,57.23,57.05,57.22,3800,25.4512473130593,25.4512473130593,25.3711979592877,25.4468001267387,8544.72856771981,0.0,1.0
2006-10-23,57.13,57.13,56.58,56.67,19400,25.4067754498529,25.4067754498529,25.1621802022173,25.2022048791031,43623.0879509905,0.0,1.0
2006-10-24,57.34,57.34,56.94,56.99,9200,25.5001663625864,25.5001663625864,25.3222789097606,25.3445148413638,20687.2375850059,0.0,1.0
2006-10-25,57.64,57.83,57.49,57.58,9300,25.6335819522058,25.7180784922981,25.5668741573961,25.6068988342819,20912.0988631038,0.0,1.0
2006-10-26,58.32,58.36,57.93,58.18,4500,25.9359906220098,25.9537793672924,25.7625503555046,25.8737300135207,10118.757514405,0.0,1.0
2006-10-27,58.21,58.22,58.09,58.17,67700,25.8870715724827,25.8915187588033,25.8337053366349,25.8692828272001,152231.085272271,0.0,1.0
2006-10-30,58.06,58.22,57.93,58.02,8800,25.820363777673,25.8915187588033,25.7625503555046,25.8025750323904,19787.7924726143,0.0,1.0
2006-10-31,58.35,58.43,58.12,58.19,10300,25.9493321809717,25.9849096715369,25.8470468955968,25.8781771998414,23160.7116440827,0.0,1.0
2006-11-01,58.11,58.73,58.11,58.73,18900,25.8425997092762,26.1183252611563,25.8425997092762,26.1183252611563,42498.7815605012,0.0,1.0
2006-11-02,58.33,58.41,58.1,58.1,1600,25.9404378083304,25.9760152988956,25.8381525229555,25.8381525229555,3597.78044956624,0.0,1.0
2006-11-03,58.23,58.41,58.21,58.35,9700,25.895965945124,25.9760152988956,25.8870715724827,25.9493321809717,21811.5439754953,0.0,1.0
2006-11-06,58.99,59.05,58.59,58.6,21100,26.2339521054931,26.260635223417,26.0560646526672,26.0605118389879,47445.7296786547,0.0,1.0
2006-11-07,59.09,59.4,59.09,59.27,26200,26.2784239686995,26.4162867446396,26.2784239686995,26.3584733224712,58913.6548616472,0.0,1.0
2006-11-08,59.53,59.62,59.2536,59.35,3900,26.474100166808,26.5141248436938,26.3511799369053,26.3940508130364,8769.5898458177,0.0,1.0
2006-11-09,59.08,59.434,58.9912,59.22,8700,26.2739767823789,26.4314071781298,26.2344857678516,26.3362373908679,19562.9311945164,0.0,1.0
2006-11-10,59.52,59.5299,59.41,59.44,2100,26.4696529804873,26.4740556949448,26.4207339309602,26.4340754899222,4722.08684005569,0.0,1.0
2006-11-13,59.28,59.4,59.14,59.26,5800,26.3629205087918,26.4162867446396,26.3006599003028,26.3540261361505,13041.9541296776,0.0,1.0
2006-11-14,59.77,59.79,59.1,59.5,6900,26.5808326385035,26.5897270111448,26.2828711550202,26.460758607846,15515.4281887544,0.0,1.0
2006-11-15,59.64,60.36,59.5,60.27,36000,26.5230192163351,26.8432166314216,26.460758607846,26.8031919545358,80950.0601152403,0.0,1.0
2006-11-16,59.65,59.71,59.6,59.61,19200,26.5274664026557,26.5541495205796,26.5052304710525,26.5096776573732,43173.3653947949,0.0,1.0
2006-11-17,59.61,59.61,59.18,59.18,5600,26.5096776573732,26.5096776573732,26.3184486455854,26.3184486455854,12592.2315734818,0.0,1.0
2006-11-20,59.36,59.46,59.25,59.3,27100,26.398497999357,26.4429698625635,26.3495789498299,26.3718148814331,60937.4063645281,0.0,1.0
2006-11-21,59.75,59.75,59.57,59.65,15200,26.5719382658622,26.5719382658622,26.4918889120906,26.5274664026557,34178.9142708792,0.0,1.0
2006-11-22,59.97,60.05,59.75,59.92,6400,26.6697763649164,26.7053538554816,26.5719382658622,26.6475404333132,14391.121798265,0.0,1.0
2006-11-24,59.92,59.97,59.7,59.7,2800,26.6475404333132,26.6697763649164,26.549702334259,26.549702334259,6296.11578674091,0.0,1.0
2006-11-27,59.3,59.8,59.25,59.8,13600,26.3718148814331,26.5941741974654,26.3495789498299,26.5941741974654,30581.133821313,0.0,1.0
2006-11-28,59.77,59.77,59.22,59.22,3100,26.5808326385035,26.5808326385035,26.3362373908679,26.3362373908679,6970.69962103458,0.0,1.0
2006-11-29,59.9701,60.11,59.72,60.01,8100,26.6698208367796,26.7320369734055,26.5585967069003,26.687565110199,18213.7635259291,0.0,1.0
2006-11-30,60.41,60.53,60.1,60.23,6200,26.8654525630249,26.9188187988726,26.7275897870848,26.7854032092532,13941.3992420691,0.0,1.0
2006-12-01,60.13,60.41,60.12,60.34,8500,26.7409313460468,26.8654525630249,26.7364841597261,26.8343222587803,19113.2086383206,0.0,1.0
2006-12-04,60.58,60.58,60.0708,60.09,15100,26.9410547304759,26.9410547304759,26.7146040030285,26.7231426007642,33954.0529927813,0.0,1.0
2006-12-05,60.78,60.88,60.53,60.56,16400,27.0299984568888,27.0744703200952,26.9188187988726,26.9321603578346,36877.2496080539,0.0,1.0
2006-12-06,60.51,60.71,60.39,60.47,26900,26.9099244262313,26.9988681526443,26.8565581903836,26.8921356809487,60487.6838083324,0.0,1.0
2006-12-07,60.75,61.1,60.75,61.05,15100,27.0166568979268,27.1723084191495,27.0166568979268,27.1500724875462,33954.0529927814,0.0,1.0
2006-12-08,60.65,61.2,60.65,60.98,206900,26.9721850347204,27.2167802823559,26.9721850347204,27.1189421833017,465237.984384534,0.0,1.0
2006-12-11,61.1,61.2,60.7,60.7,7700,27.1723084191495,27.2167802823559,26.9944209663236,26.9944209663236,17314.3184135375,0.0,1.0
2006-12-12,61.46,61.49,60.93,61.31,7200,27.3324071266927,27.3457486856547,27.0967062516985,27.265699331883,16190.0120230481,0.0,1.0
2006-12-13,61.72,61.82,61.58,61.7,8600,27.4480339710295,27.492505834236,27.3857733625405,27.4391395983883,19338.0699164185,0.0,1.0
2006-12-14,61.94,61.94,61.7,61.8,10700,27.5458720700838,27.5458720700838,27.4391395983883,27.4836114615947,24060.1567564742,0.0,1.0
2006-12-15,61.63,62.08,61.63,62.05,19200,27.4080092941437,27.6081326785728,27.4080092941437,27.5947911196109,43173.3653947949,0.0,1.0
2006-12-18,61.44,61.81,61.44,61.78,8400,27.3235127540514,27.4880586479154,27.3235127540514,27.4747170889534,18888.3473602228,0.0,1.0
2006-12-19,62.25,62.31,61.56,61.56,9400,27.6837348460238,27.7104179639477,27.3768789898992,27.3768789898992,21136.9601412016,0.0,1.0
2006-12-20,61.87,62.3,61.84,62.3,5000,27.5147417658392,27.705970777627,27.5014002068773,27.705970777627,11243.0639048945,0.0,1.0
2006-12-21,61.36,61.58,61.31,61.4,6800,27.4300139720583,27.5283614797808,27.4076622657577,27.4478953370987,15211.3666593474,0.31948,1.0
2006-12-22,61.17,61.54,60.99,61.51,8600,27.3450774881161,27.5104801147403,27.2646113454341,27.49706909096,19237.904892704,0.0,1.0
2006-12-26,61.12,61.28,61.0,61.03,17200,27.3227257818156,27.3942512419774,27.2690816866942,27.2824927104745,38475.809785408,0.0,1.0
2006-12-27,61.98,61.98,61.54,61.54,8700,27.7071751301853,27.7071751301853,27.5104801147403,27.5104801147403,19461.6014612239,0.0,1.0
2006-12-28,61.86,62.06,61.82,61.97,10600,27.653531035064,27.7429378602662,27.6356496700235,27.7027047889252,23711.8362631003,0.0,1.0
2006-12-29,61.66,61.92,61.64,61.73,4600,27.5641242098617,27.6803530826247,27.5551835273415,27.5954165986825,10290.0421519115,0.0,1.0
2007-01-03,62.1,63.1,61.88,62.15,28500,27.7608192253067,28.2078533513181,27.6624717175842,27.7831709316073,63753.5220281471,0.0,1.0
2007-01-04,62.3,62.37,62.16,62.17,10900,27.850226050509,27.8815184393298,27.7876412728674,27.7921116141275,24382.9259686597,0.0,1.0
2007-01-05,61.45,61.66,61.21,61.66,10500,27.4702470433993,27.5641242098617,27.3629588531566,27.5641242098617,23488.1396945805,0.0,1.0
2007-01-08,61.49,61.5799,61.31,61.46,8500,27.4881284084398,27.5283167763682,27.4076622657577,27.4747173846594,19014.2083241842,0.0,1.0
2007-01-09,61.69,61.74,61.35,61.67,32000,27.577535233642,27.5998869399426,27.4255436307982,27.5685945511218,71582.9019263407,0.0,1.0
2007-01-10,61.03,61.03,60.67,60.91,20800,27.2824927104745,27.2824927104745,27.1215604251104,27.2288486153532,46528.8862521214,0.0,1.0
2007-01-11,61.55,61.58,61.12,61.12,11500,27.5149504560004,27.5283614797808,27.3227257818156,27.3227257818156,25725.1053797787,0.0,1.0
2007-01-12,62.23,62.23,61.65,61.65,15500,27.8189336616882,27.8189336616882,27.5596538686016,27.5596538686016,34672.9681205712,0.0,1.0
2007-01-16,62.11,62.34,61.97,62.3,12600,27.7652895665668,27.8681074155494,27.7027047889252,27.850226050509,28185.7676334966,0.0,1.0
2007-01-17,61.92,62.15,61.76,61.76,12300,27.6803530826247,27.7831709316073,27.6088276224628,27.6088276224628,27514.6779279371,0.0,1.0
2007-01-18,62.0,62.31,61.96,62.25,7100,27.7161158127056,27.8546963917691,27.6982344476651,27.8278743442084,15882.4563649068,0.0,1.0
2007-01-19,62.54,62.57,61.97,61.97,44100,27.9575142407517,27.9709252645321,27.7027047889252,27.7027047889252,98650.1867172382,0.0,1.0
2007-01-22,62.31,62.61,62.17,62.61,9100,27.8546963917691,27.9888066295725,27.7921116141275,27.9888066295725,20356.3877353031,0.0,1.0
2007-01-23,62.55,62.65,62.43,62.52,56100,27.9619845820118,28.006687994613,27.9083404868905,27.9485735582315,125493.774939616,0.0,1.0
2007-01-24,62.9,62.9,62.48,62.73,112600,28.1184465261158,28.1184465261158,27.930692193191,28.0424507246939,251882.336153311,0.0,1.0
2007-01-25,61.91,62.83,61.87,62.82,11500,27.6758827413645,28.087154137295,27.6580013763241,28.0826837960349,25725.1053797787,0.0,1.0
2007-01-26,62.05,62.07,61.62,62.07,16700,27.7384675190061,27.7474082015264,27.5462428448212,27.7474082015264,37357.326942809,0.0,1.0
2007-01-29,62.0301,62.12,61.83,61.83,5600,27.7295715398985,27.7697599078269,27.6401200112836,27.6401200112836,12527.0078371096,0.0,1.0
2007-01-30,62.18,62.24,62.0984,62.17,33600,27.7965819553876,27.8234040029483,27.7601039707051,27.7921116141275,75162.0470226576,0.0,1.0
2007-01-31,62.51,62.57,61.82,61.83,13500,27.9441032169714,27.9709252645321,27.6356496700235,27.6401200112836,30199.0367501749,0.0,1.0
2007-02-01,62.8,62.83,62.58,62.69,4600,28.0737431135147,28.087154137295,27.9753956057922,28.0245693596534,10290.0421519114,0.0,1.0
2007-02-02,62.74,62.77,62.61,62.7,5300,28.046921065954,28.0603320897343,27.9888066295725,28.0290397009135,11855.9181315502,0.0,1.0
2007-02-05,62.52,62.56,62.311,62.311,7800,27.9485735582315,27.9664549232719,27.8551434258951,27.8551434258951,17448.3323445455,0.0,1.0
2007-02-06,63.04,63.07,62.88,63.02,11500,28.1810313037574,28.1944423275377,28.1095058435956,28.1720906212372,25725.1053797786,0.0,1.0
2007-02-07,63.3,63.39,63.17,63.23,28300,28.2972601765204,28.3374932478614,28.2391457401389,28.2659677876996,63306.1288911074,0.0,1.0
2007-02-08,63.14,63.15,62.78,62.83,8000,28.2257347163585,28.2302050576187,28.0648024309944,28.087154137295,17895.7254815852,0.0,1.0
2007-02-09,62.77,63.05,62.74,62.95,18700,28.0603320897343,28.1855016450175,28.046921065954,28.1407982324164,41831.2583132053,0.0,1.0
2007-02-12,62.57,62.67,62.45,62.67,3000,27.9709252645321,28.0156286771332,27.9172811694107,28.0156286771332,6710.89705559442,0.0,1.0
2007-02-13,63.05,63.1,62.72,62.72,21200,28.1855016450175,28.2078533513181,28.0379803834338,28.0379803834338,47423.6725262007,0.0,1.0
2007-02-14,63.8865,63.9,63.3,63.3,5900,28.559445691426,28.5654806521272,28.2972601765204,28.2972601765204,13198.0975426691,0.0,1.0
2007-02-15,63.65,63.68,63.57,63.68,9400,28.4537221206243,28.4671331444047,28.4179593905434,28.4671331444047,21027.4774408626,0.0,1.0
2007-02-16,63.6599,63.67,63.39,63.45,16500,28.4581477584719,28.4626628031446,28.3374932478614,28.3643152954221,36909.9338057693,0.0,1.0
2007-02-20,63.77,63.77,63.27,63.5,7800,28.5073662157457,28.5073662157457,28.28384915274,28.3866670017226,17448.3323445455,0.0,1.0
2007-02-21,63.31,63.32,63.11,63.16,4100,28.3017305177805,28.3062008590406,28.2123236925782,28.2346753988788,9171.55930931238,0.0,1.0
2007-02-22,63.45,63.48,63.29,63.3,12500,28.3643152954221,28.3777263192024,28.2927898352602,28.2972601765204,27962.0710649768,0.0,1.0
2007-02-23,63.6568,63.691,63.4499,63.5,5100,28.4567619526812,28.4720505197908,28.3642705920095,28.3866670017226,11408.5249945105,0.0,1.0
2007-02-26,63.93,64.0,63.68,63.95,4200,28.5788916759075,28.6101840647283,28.4671331444047,28.5878323584278,9395.25587783221,0.0,1.0
2007-02-27,60.79,62.93,60.36,62.84,58800,27.1752045202318,28.1318575498962,26.9829798460469,28.0916244785551,131533.582289651,0.0,1.0
2007-02-28,61.59,61.9299,61.28,61.77,13100,27.5328318210409,27.6847787204722,27.3942512419774,27.6132979637229,29304.2504760957,0.0,1.0
2007-03-01,60.6,60.8,60.21,60.46,20600,27.0902680362896,27.1796748614919,26.9159247271452,27.027683258648,46081.4931150818,0.0,1.0
2007-03-02,60.06,60.4701,59.91,60.25,27200,26.8488696082435,27.0321983033208,26.7818144893418,26.9338060921857,60845.4666373895,0.0,1.0
2007-03-05,58.7,59.64,58.7,59.01,57200,26.240903196868,26.6611152753187,26.240903196868,26.3794837759315,127954.437193334,0.0,1.0
2007-03-06,60.5,60.52,59.77,59.83,5900,27.0455646236885,27.0545053062087,26.7192297117002,26.7460517592609,13198.097542669,0.0,1.0
2007-03-07,60.23,60.48,60.08,60.08,25700,26.9248654096654,27.0366239411683,26.8578102907637,26.8578102907637,57490.0181095923,0.0,1.0
2007-03-08,61.08,61.28,60.9,60.92,15900,27.3048444167751,27.3942512419774,27.224378274093,27.2333189566133,35567.7543946505,0.0,1.0
2007-03-09,61.26,61.3899,61.06,61.25,8200,27.3853105594571,27.443380292426,27.2959037342549,27.380840218197,18343.1186186248,0.0,1.0
2007-03-12,61.51,61.51,61.08,61.08,11500,27.49706909096,27.49706909096,27.3048444167751,27.3048444167751,25725.1053797786,0.0,1.0
2007-03-13,59.94,61.021,59.89,61.0,10300,26.7952255131221,27.2784694033404,26.7728738068216,27.2690816866942,23040.7465575409,0.0,1.0
2007-03-14,60.0099,60.0099,59.2,59.49,29500,26.8264731985303,26.8264731985303,26.4644202598737,26.594060156417,65990.4877133453,0.0,1.0
2007-03-15,60.35,60.379,59.9,59.9,6400,26.9785095047868,26.9914734944411,26.7773441480817,26.7773441480817,14316.5803852681,0.0,1.0
2007-03-16,60.55,60.82,60.5,60.71,3200,27.0679163299891,27.1886155440121,27.0455646236885,27.1394417901509,7158.29019263405,0.0,1.0
2007-03-19,61.35,61.52,61.3099,61.38,10100,27.4255436307982,27.5015394322201,27.4076175623451,27.4389546545785,22593.3534205012,0.0,1.0
2007-03-20,61.83,61.9,61.37,61.41,5900,27.6401200112836,27.6714124001044,27.4344843133184,27.4523656783589,13198.0975426691,0.0,1.0
2007-03-21,63.4,63.56,62.2,62.2,5300,28.3419635891215,28.4134890492833,27.8055226379078,27.8055226379078,11855.9181315502,0.0,1.0
2007-03-22,63.32,63.49,63.17,63.36,9500,28.3062008590406,28.3821966604625,28.2391457401389,28.324082224081,21251.1740093824,0.0,1.0
2007-03-23,63.49,63.58,63.32,63.35,7700,28.3821966604625,28.4224297318035,28.3062008590406,28.3196118828209,17224.6357760257,0.0,1.0
2007-03-26,63.44,63.47,63.1099,63.47,9200,28.359844954162,28.3732559779423,28.2122789891656,28.3732559779423,20580.0843038229,0.0,1.0
2007-03-27,63.23,63.3,63.01,63.07,7500,28.2659677876996,28.2972601765204,28.1676202799771,28.1944423275377,16777.2426389861,0.0,1.0
2007-03-28,62.65,62.93,62.63,62.79,10200,28.006687994613,28.1318575498962,27.9977473120927,28.0692727722546,22817.049989021,0.0,1.0
2007-03-29,63.23,63.26,62.92,63.1,11900,28.2659677876996,28.2793788114799,28.127387208636,28.2078533513181,26619.8916538579,0.0,1.0
2007-03-30,63.41,63.56,63.09,63.09,51300,28.3464339303816,28.4134890492833,28.203383010058,28.203383010058,114756.339650665,0.0,1.0
2007-04-02,64.02,64.02,63.62,63.82,8700,28.6191247472486,28.6191247472486,28.440311096844,28.5297179220463,19461.6014612238,0.0,1.0
2007-04-03,64.27,64.45,64.01,64.07,14700,28.7308832787514,28.8113494214334,28.6146544059884,28.6414764535491,32883.3955724127,0.0,1.0
2007-04-04,64.34,64.39,64.17,64.22,5800,28.7621756675722,28.7845273738728,28.6861798661503,28.7085315724508,12974.4009741492,0.0,1.0
2007-04-05,64.75,64.75,64.4901,64.53,5600,28.9454596592369,28.9454596592369,28.8292754898865,28.8471121515144,12527.0078371096,0.0,1.0
2007-04-09,64.65,64.66,64.35,64.36,25200,28.9007562466357,28.9052265878958,28.7666460088323,28.7711163500924,56371.5352669933,0.0,1.0
2007-04-10,65.29,65.29,64.93,64.93,6500,29.186858087283,29.186858087283,29.0259258019189,29.0259258019189,14540.2769537879,0.0,1.0
2007-04-11,64.95,65.38,64.82,65.38,10500,29.0348664844391,29.227091158624,28.9767520480577,29.227091158624,23488.1396945805,0.0,1.0
2007-04-12,65.53,65.53,64.85,64.85,9400,29.2941462775257,29.2941462775257,28.990163071838,28.990163071838,21027.4774408626,0.0,1.0
2007-04-13,65.86,65.86,65.5,65.54,14500,29.4416675391095,29.4416675391095,29.2807352537454,29.2986166187859,32436.0024353731,0.0,1.0
2007-04-16,66.57,66.63,66.33,66.33,23200,29.7590617685776,29.7858838161383,29.6517735783348,29.6517735783348,51897.6038965969,0.0,1.0
2007-04-17,66.6868,66.72,66.53,66.7,6200,29.8112753544957,29.8261168874793,29.7411804035371,29.8171762049591,13869.1872482285,0.0,1.0
2007-04-18,66.634,66.83,66.46,66.46,26500,29.7876719526423,29.8752906413405,29.7098880147163,29.7098880147163,59279.5906577508,0.0,1.0
2007-04-19,66.38,66.6,65.89,65.93,17000,29.6741252846354,29.7724727923579,29.4550785628898,29.4729599279303,38028.4166483684,0.0,1.0
2007-04-20,67.197,67.29,67.09,67.19,18700,30.0393521655867,30.0809263393058,29.9915195141035,30.0362229267046,41831.2583132053,0.0,1.0
2007-04-23,66.72,66.9001,66.68,66.68,10500,29.8261168874793,29.9066277335739,29.8082355224388,29.8082355224388,23488.1396945805,0.0,1.0
2007-04-24,66.69,66.7,66.42,66.61,7600,29.8127058636989,29.8171762049591,29.6920066496759,29.776943133618,17000.9392075059,0.0,1.0
2007-04-25,67.37,67.4185,67.02,67.1,14700,30.1166890693867,30.1383702244982,29.9602271252827,29.9959898553636,32883.3955724127,0.0,1.0
2007-04-26,67.08,67.21,66.96,67.21,22100,29.9870491728434,30.0451636092249,29.933405077722,30.0451636092249,49436.9416428789,0.0,1.0
2007-04-27,67.04,67.21,66.9,66.95,16100,29.9691678078029,30.0451636092249,29.9065830301613,29.9289347364619,36015.1475316901,0.0,1.0
2007-04-30,66.79,67.33,66.79,67.04,11200,29.8574092763001,30.0988077043462,29.8574092763001,29.9691678078029,25054.0156742192,0.0,1.0
2007-05-01,66.78,66.89,66.581,66.89,2200,29.85293893504,29.9021126889012,29.7639791439637,29.9021126889012,4921.32450743591,0.0,1.0
2007-05-02,67.22,67.22,66.9,66.9,19300,30.049633950485,30.049633950485,29.9065830301613,29.9065830301613,43173.4377243241,0.0,1.0
2007-05-03,67.2831,67.31,67.09,67.14,10200,30.0778418038363,30.089867021826,29.9915195141035,30.0138712204041,22817.0499890211,0.0,1.0
2007-05-04,67.73,67.81,67.594,67.62,6500,30.2776213547508,30.3133840848317,30.2168247136132,30.2284476008895,14540.2769537879,0.0,1.0
2007-05-07,67.92,68.0,67.87,67.87,9400,30.3625578386929,30.3983205687738,30.3402061323924,30.3402061323924,21027.4774408626,0.0,1.0
2007-05-08,67.25,67.39,67.03,67.31,11500,30.0630449742653,30.1256297519069,29.9646974665428,30.089867021826,25725.1053797787,0.0,1.0
2007-05-09,67.31,67.38,67.07,67.16,25500,30.089867021826,30.1211594106468,29.9825788315833,30.0228119029243,57042.6249725527,0.0,1.0
2007-05-10,65.96,66.9199,65.96,66.8,33100,29.4863709517106,29.915479009269,29.4863709517106,29.8618796175602,74043.5641800586,0.0,1.0
2007-05-11,67.31,67.31,66.52,66.55,9600,30.089867021826,30.089867021826,29.736710062277,29.7501210860573,21474.8705779022,0.0,1.0
2007-05-14,67.08,67.21,66.99,67.19,4100,29.9870491728434,30.0451636092249,29.9468161015023,30.0362229267046,9171.55930931238,0.0,1.0
2007-05-15,67.31,67.7661,67.09,67.09,5000,30.089867021826,30.2937592866998,29.9915195141035,29.9915195141035,11184.8284259907,0.0,1.0
2007-05-16,67.42,67.42,67.09,67.28,4100,30.1390407756872,30.1390407756872,29.9915195141035,30.0764559980457,9171.5593093124,0.0,1.0
2007-05-17,67.24,67.33,66.96,66.96,2300,30.0585746330052,30.0988077043462,29.933405077722,29.933405077722,5145.02107595573,0.0,1.0
2007-05-18,67.8,67.84,67.64,67.64,4000,30.3089137435716,30.326795108612,30.2373882834098,30.2373882834098,8947.86274079256,0.0,1.0
2007-05-21,67.23,67.47,67.23,67.3,10600,30.0541042917451,30.1613924819878,30.0541042917451,30.0853966805659,23711.8362631003,0.0,1.0
2007-05-22,67.7,67.78,67.55,67.69,3600,30.2642103309704,30.2999730610513,30.1971552120687,30.2597399897103,8053.07646671333,0.0,1.0
2007-05-23,68.21,68.6395,68.21,68.5,16300,30.4921977352362,30.6841988923581,30.4921977352362,30.6218376317795,36462.5406687298,0.0,1.0
2007-05-24,67.59,68.32,67.58,68.3,19800,30.2150365771092,30.5413714890975,30.2105662358491,30.5324308065773,44291.9205669232,0.0,1.0
2007-05-25,68.2,68.24,67.95,67.95,7800,30.4877273939761,30.5056087590166,30.3759688624733,30.3759688624733,17448.3323445455,0.0,1.0
2007-05-29,68.22,68.47,68.0632,68.39,3000,30.4966680764964,30.6084266079992,30.4265731255378,30.5726638779183,6710.89705559442,0.0,1.0
2007-05-30,68.56,68.56,67.65,67.65,17700,30.6486596793402,30.6486596793402,30.2418586246699,30.2418586246699,39594.2926280072,0.0,1.0
2007-05-31,68.42,68.61,68.38,68.52,5700,30.5860749016986,30.6710113856408,30.5681935366582,30.6307783142998,12750.7044056294,0.0,1.0
2007-06-01,68.88,68.9127,68.76,68.76,4000,30.7917105996639,30.8063286155844,30.7380665045425,30.7380665045425,8947.86274079256,0.0,1.0
2007-06-04,69.1,69.11,68.93,68.97,3800,30.8900581073864,30.8945284486465,30.8140623059644,30.8319436710049,8500.46960375293,0.0,1.0
2007-06-05,68.8,69.19,68.59,69.08,7300,30.755947869583,30.9302911787274,30.6620707031206,30.8811174248661,16329.8495019464,0.0,1.0
2007-06-06,67.88,68.45,67.71,68.45,17900,30.3446764736525,30.599485925479,30.2686806722305,30.599485925479,40041.6857650467,0.0,1.0
2007-06-07,66.54,67.55,66.0,67.3,48900,29.7456507447972,30.1971552120687,29.5042523167511,30.0853966805659,109387.622006189,0.0,1.0
2007-06-08,67.45,67.45,65.064,66.79,5200,30.1524517994676,30.1524517994676,29.0858283748044,29.8574092763001,11632.2215630303,0.0,1.0
2007-06-11,67.39,67.48,67.08,67.08,2700,30.1256297519069,30.1658628232479,29.9870491728434,29.9870491728434,6039.80735003499,0.0,1.0
2007-06-12,66.26,66.96,66.26,66.87,4500,29.620481189514,29.933405077722,29.620481189514,29.893172006381,10066.3455833917,0.0,1.0
2007-06-13,67.16,67.2,66.53,66.57,4400,30.0228119029243,30.0406932679647,29.7411804035371,29.7590617685776,9842.64901487183,0.0,1.0
2007-06-14,67.8124,67.84,67.12,67.12,2400,30.3144569667341,30.326795108612,30.0049305378838,30.0049305378838,5368.71764447555,0.0,1.0
2007-06-15,68.5,68.52,68.34,68.34,4800,30.6218376317795,30.6307783142998,30.5503121716177,30.5503121716177,10737.4352889511,0.0,1.0
2007-06-18,68.44,68.44,68.14,68.25,15200,30.5950155842189,30.5950155842189,30.4609053464154,30.5100791002767,34001.8784150117,0.0,1.0
2007-06-19,68.46,68.5,68.28,68.36,7600,30.6039562667391,30.6218376317795,30.523490124057,30.5592528541379,17000.9392075059,0.0,1.0
2007-06-20,67.53,68.75,67.53,68.67,9800,30.1882145295485,30.7335961632824,30.1882145295485,30.6978334332015,21922.2637149418,0.0,1.0
2007-06-21,68.11,68.11,67.55,67.57,3200,30.4474943226351,30.4474943226351,30.1971552120687,30.206095894589,7158.29019263406,0.0,1.0
2007-06-22,67.27,67.81,67.15,67.81,10200,30.0719856567855,30.3133840848317,30.0183415616642,30.3133840848317,22817.0499890211,0.0,1.0
2007-06-25,67.13,67.86,66.97,67.33,2200,30.0094008791439,30.3357357911323,29.9378754189821,30.0988077043462,4921.32450743592,0.0,1.0
2007-06-26,67.16,67.65,67.11,67.65,1800,30.0228119029243,30.2418586246699,30.0004601966237,30.2418586246699,4026.53823335666,0.0,1.0
2007-06-27,67.39,67.46,66.87,66.87,3900,30.1256297519069,30.1569221407277,29.893172006381,29.893172006381,8724.16617227276,0.0,1.0
2007-06-28,67.77,67.86,67.58,67.58,6900,30.2955027197912,30.3357357911323,30.2105662358491,30.2105662358491,15435.0632278672,0.0,1.0
2007-06-29,67.94,68.22,67.65,68.07,17800,30.3714985212132,30.4966680764964,30.2418586246699,30.4296129575946,39817.9891965269,0.0,1.0
2007-07-02,68.53,68.53,68.15,68.15,12100,30.6352486555599,30.6352486555599,30.4653756876756,30.4653756876756,27067.2847908975,0.0,1.0
2007-07-03,68.88,68.89,68.7643,68.8,1400,30.7917105996639,30.796180940924,30.7399887512843,30.755947869583,3131.7519592774,0.0,1.0
2007-07-05,68.56,68.8,68.231,68.8,4800,30.6486596793402,30.755947869583,30.5015854518825,30.755947869583,10737.4352889511,0.0,1.0
2007-07-06,69.19,69.19,68.75,68.85,2100,30.9302911787274,30.9302911787274,30.7335961632824,30.7782995758835,4697.6279389161,0.0,1.0
2007-07-09,69.47,69.47,69.23,69.3,1500,31.0554607340106,31.0554607340106,30.9481725437678,30.9794649325886,3355.44852779721,0.0,1.0
2007-07-10,68.207,69.09,68.207,68.81,7200,30.4908566328582,30.8855877661263,30.4908566328582,30.7604182108431,16106.1529334266,0.0,1.0
2007-07-11,68.84,68.9,68.58,68.69,4100,30.7738292346234,30.8006512821841,30.6576003618604,30.7067741157217,9171.55930931239,0.0,1.0
2007-07-12,70.0,70.0,69.2801,69.2801,1500,31.2923888207966,31.2923888207966,30.970568953481,30.970568953481,3355.44852779722,0.0,1.0
2007-07-13,70.22,70.23,70.05,70.22,1800,31.3907363285191,31.3952066697792,31.3147405270972,31.3907363285191,4026.53823335666,0.0,1.0
2007-07-16,70.03,70.34,70.03,70.15,9200,31.3057998445769,31.4443804236405,31.3057998445769,31.3594439396983,20580.084303823,0.0,1.0
2007-07-17,70.05,70.182,70.0,70.07,9800,31.3147405270972,31.3737490317307,31.2923888207966,31.3236812096174,21922.2637149418,0.0,1.0
2007-07-18,69.7,70.0132,69.3,69.85,5300,31.1582785829932,31.29828967126,30.9794649325886,31.2253337018949,11855.9181315502,0.0,1.0
2007-07-19,69.95,70.172,69.89,70.05,11400,31.270037114496,31.3692786904706,31.2432150669354,31.3147405270972,25501.4088112589,0.0,1.0
2007-07-20,69.03,69.81,69.03,69.81,4900,30.8587657185656,31.2074523368544,30.8587657185656,31.2074523368544,10961.1318574709,0.0,1.0
2007-07-23,69.4246,69.6802,69.3801,69.52,2100,31.0351653846897,31.1494273072982,31.0152723660822,31.0778124403111,4697.62793891609,0.0,1.0
2007-07-24,67.78,69.04,67.78,69.0,4300,30.2999730610513,30.8632360598257,30.2999730610513,30.8453546947852,9618.95244635203,0.0,1.0
2007-07-25,68.12,68.39,67.46,68.28,7000,30.4519646638952,30.5726638779183,30.1569221407277,30.523490124057,15658.759796387,0.0,1.0
2007-07-26,65.459,66.72,64.93,66.56,14000,29.2624068545789,29.8261168874793,29.0259258019189,29.7545914273175,31317.519592774,0.0,1.0
2007-07-27,64.81,65.8594,64.75,65.52,6000,28.9722817067975,29.4413993186339,28.9454596592369,29.2896759362656,13421.7941111889,0.0,1.0
2007-07-30,65.49,65.5,64.81,65.25,2200,29.2762649124853,29.2807352537454,28.9722817067975,29.1689767222426,4921.32450743591,0.0,1.0
2007-07-31,65.85,66.74,65.78,66.38,13600,29.4371971978494,29.8350575699995,29.4059048090286,29.6741252846354,30422.7333186947,0.0,1.0
2007-08-01,65.94,65.94,65.18,65.53,5500,29.4774302691904,29.4774302691904,29.1376843334218,29.2941462775257,12303.3112685898,0.0,1.0
2007-08-02,66.11,66.2365,65.87,65.87,1800,29.5534260706123,29.6099758875528,29.4461378803696,29.4461378803696,4026.53823335666,0.0,1.0
2007-08-03,65.2193,65.83,65.19,65.83,4300,29.155252774574,29.4282565153292,29.1421546746819,29.4282565153292,9618.95244635202,0.0,1.0
2007-08-06,66.03,66.03,65.0899,65.5,2700,29.5176633405314,29.5176633405314,29.0974065586681,29.2807352537454,6039.80735003499,0.0,1.0
2007-08-07,66.69,66.75,65.63,65.63,9600,29.8127058636989,29.8395279112596,29.3388496901269,29.3388496901269,21474.8705779022,0.0,1.0
2007-08-08,67.3,67.74,67.05,67.05,4800,30.0853966805659,30.2820916960109,29.973638149063,29.973638149063,10737.4352889511,0.0,1.0
2007-08-09,65.38,66.01,65.28,65.56,6300,29.227091158624,29.5087226580112,29.1823877460229,29.3075573013061,14092.8838167483,0.0,1.0
2007-08-10,64.04,64.25,63.66,64.1,12400,28.6280654297688,28.7219425962312,28.4581924618845,28.6548874773295,27738.374496457,0.0,1.0
2007-08-13,64.32,64.91,64.32,64.5901,3200,28.753234985052,29.0169851193987,28.753234985052,28.8739789024876,7158.29019263405,0.0,1.0
2007-08-14,63.4,64.7,63.4,64.7,5300,28.3419635891215,28.9231079529363,28.3419635891215,28.9231079529363,11855.9181315502,0.0,1.0
2007-08-15,61.93,63.04,61.93,62.59,7900,27.6848234238848,28.1810313037574,27.6848234238848,27.9798659470523,17672.0289130653,0.0,1.0
2007-08-16,61.19,61.7,59.61,61.55,46300,27.3540181706363,27.5820055749022,26.6477042515384,27.5149504560004,103571.511224674,0.0,1.0
2007-08-17,63.13,63.5,62.74,63.22,7700,28.2212643750984,28.3866670017226,28.046921065954,28.2614974464394,17224.6357760257,0.0,1.0
2007-08-20,63.12,63.47,62.68,63.47,10900,28.2167940338383,28.3732559779423,28.0200990183933,28.3732559779423,24382.9259686598,0.0,1.0
2007-08-21,62.45,63.17,62.24,62.82,30400,27.9172811694107,28.2391457401389,27.8234040029483,28.0826837960349,68003.7568300235,0.0,1.0
2007-08-22,64.1,64.1,63.65,63.66,13400,28.6548874773295,28.6548874773295,28.4537221206243,28.4581924618845,29975.3401816551,0.0,1.0
2007-08-23,64.13,64.68,63.8484,64.68,1900,28.6682985011098,28.9141672704161,28.542413691225,28.9141672704161,4250.23480187647,0.0,1.0
2007-08-24,65.28,65.29,64.5999,64.5999,2800,29.1823877460229,29.186858087283,28.8783598369226,28.8783598369226,6263.5039185548,0.0,1.0
2007-08-27,64.79,65.23,64.79,65.23,3300,28.9633410242773,29.1600360397223,28.9633410242773,29.1600360397223,7381.98676115388,0.0,1.0
2007-08-28,62.89,64.1,62.89,64.1,6900,28.1139761848557,28.6548874773295,28.1139761848557,28.6548874773295,15435.0632278672,0.0,1.0
2007-08-29,64.89,64.91,64.25,64.53,2200,29.0080444368785,29.0169851193987,28.7219425962312,28.8471121515144,4921.32450743591,0.0,1.0
2007-08-30,64.35,64.37,64.25,64.25,1800,28.7666460088323,28.7755866913525,28.7219425962312,28.7219425962312,4026.53823335666,0.0,1.0
2007-08-31,65.7501,65.8212,65.1799,65.47,3900,29.3925384886608,29.4243226150203,29.1376396300092,29.2673242299651,8724.16617227277,0.0,1.0
2007-09-04,65.99,66.08,65.33,65.33,5600,29.499781975491,29.540015046832,29.2047394523235,29.2047394523235,12527.0078371096,0.0,1.0
2007-09-05,64.67,65.0,64.67,65.0,2100,28.909696929156,29.0572181907397,28.909696929156,29.0572181907397,4697.62793891609,0.0,1.0
2007-09-06,65.14,65.28,64.7199,64.99,13500,29.1198029683813,29.1823877460229,28.9320039320439,29.0527478494796,30199.0367501749,0.0,1.0
2007-09-07,64.34,64.7499,64.2901,64.5,11500,28.7621756675722,28.9454149558243,28.7398686646842,28.833701127734,25725.1053797786,0.0,1.0
2007-09-10,64.61,64.63,64.03,64.63,7500,28.8828748815953,28.8918155641155,28.6235950885087,28.8918155641155,16777.2426389861,0.0,1.0
2007-09-11,65.1208,65.15,64.78,64.78,1700,29.1112199131619,29.1242733096414,28.9588706830172,28.9588706830172,3802.84166483684,0.0,1.0
2007-09-12,65.45,65.63,65.07,65.07,3700,29.2583835474448,29.3388496901269,29.0885105795605,29.0885105795605,8276.77303523314,0.0,1.0
2007-09-13,65.97,66.09,65.93,65.95,8500,29.4908412929707,29.5444853880921,29.4729599279303,29.4819006104505,19014.2083241842,0.0,1.0
2007-09-14,65.3,65.44,64.97,64.97,1200,29.1913284285431,29.2539132061847,29.0438071669594,29.0438071669594,2684.35882223777,0.0,1.0
2007-09-17,64.28,64.6,64.07,64.6,1000,28.7353536200115,28.8784045403352,28.6414764535491,28.8784045403352,2236.96568519814,0.0,1.0
2007-09-18,66.87,66.87,64.85,64.85,2800,29.893172006381,29.893172006381,28.990163071838,28.990163071838,6263.5039185548,0.0,1.0
2007-09-19,67.04,67.31,67.04,67.2901,6000,29.9691678078029,30.089867021826,29.9691678078029,30.0809710427184,13421.7941111889,0.0,1.0
2007-09-20,67.06,67.38,67.06,67.12,1500,29.9781084903232,30.1211594106468,29.9781084903232,30.0049305378838,3355.44852779721,0.0,1.0
2007-09-21,67.7125,67.76,67.53,67.6,5200,30.2697982575456,30.2910323785311,30.1882145295485,30.2195069183693,11632.2215630303,0.0,1.0
2007-09-24,67.1,67.45,67.06,67.45,2800,29.9959898553636,30.1524517994676,29.9781084903232,30.1524517994676,6263.5039185548,0.0,1.0
2007-09-25,66.8,66.84,66.57,66.6,16500,29.8618796175602,29.8797609826006,29.7590617685776,29.7724727923579,36909.9338057694,0.0,1.0
2007-09-26,67.43,67.6,67.18,67.45,17400,30.1435111169474,30.2195069183693,30.0317525854445,30.1524517994676,38923.2029224476,0.0,1.0
2007-09-27,68.2,68.25,67.99,68.15,30800,30.4877273939761,30.5100791002767,30.3938502275137,30.4653756876756,68898.5431041029,0.0,1.0
2007-09-28,68.33,68.41,68.1,68.1,7800,30.5458418303576,30.5816045604385,30.443023981375,30.443023981375,17448.3323445455,0.0,1.0
2007-10-01,69.06,69.07,68.2,68.2,4900,30.8721767423459,30.876647083606,30.4877273939761,30.4877273939761,10961.1318574709,0.0,1.0
2007-10-02,68.78,68.89,68.56,68.89,10600,30.7470071870627,30.796180940924,30.6486596793402,30.796180940924,23711.8362631003,0.0,1.0
2007-10-03,68.52,68.79,68.52,68.78,800,30.6307783142998,30.7514775283228,30.6307783142998,30.7470071870627,1789.57254815851,0.0,1.0
2007-10-04,69.038,69.21,69.0,69.0,1900,30.8623419915737,30.9392318612476,30.8453546947852,30.8453546947852,4250.23480187647,0.0,1.0
2007-10-05,69.63,69.63,69.2,69.2,3600,31.1269861941724,31.1269861941724,30.9347615199875,30.9347615199875,8053.07646671331,0.0,1.0
2007-10-08,68.74,69.02,68.63,68.9,4300,30.7291258220223,30.8542953773055,30.679952068161,30.8006512821841,9618.952446352,0.0,1.0
2007-10-09,69.4,69.4,69.0,69.02,4000,31.0241683451898,31.0241683451898,30.8453546947852,30.8542953773055,8947.86274079257,0.0,1.0
2007-10-10,69.3,69.3,69.08,69.12,3000,30.9794649325886,30.9794649325886,30.8811174248661,30.8989987899066,6710.89705559444,0.0,1.0
2007-10-11,69.48,70.06,69.31,69.75,1000,31.0599310752707,31.3192108683573,30.9839352738488,31.1806302892938,2236.96568519814,0.0,1.0
2007-10-12,69.93,70.1866,69.57,69.57,3700,31.2610964319758,31.3758053887103,31.1001641466117,31.1001641466117,8276.77303523313,0.0,1.0
2007-10-15,69.49,70.11,69.3218,69.96,1100,31.0644014165308,31.3415625746579,30.9892102765357,31.2745074557562,2460.66225371796,0.0,1.0
2007-10-16,68.95,69.18,68.95,69.0,1400,30.8230029884847,30.9258208374673,30.8230029884847,30.8453546947852,3131.7519592774,0.0,1.0
2007-10-17,69.34,69.78,69.34,69.78,1800,30.9973462976291,31.1940413130741,30.9973462976291,31.1940413130741,4026.53823335666,0.0,1.0
2007-10-18,69.7,69.88,69.47,69.52,13700,31.1582785829932,31.2387447256752,31.0554607340106,31.0778124403111,30646.4298872146,0.0,1.0
2007-10-19,68.21,69.23,68.21,69.23,17600,30.4921977352362,30.9481725437678,30.4921977352362,30.9481725437678,39370.5960594874,0.0,1.0
2007-10-22,68.19,68.19,67.1,67.6,1800,30.483257052716,30.483257052716,29.9959898553636,30.2195069183693,4026.53823335666,0.0,1.0
2007-10-23,69.05,69.05,68.57,68.9,12200,30.8677064010858,30.8677064010858,30.6531300206003,30.8006512821841,27290.9813594173,0.0,1.0
2007-10-24,68.8,68.8,67.92,68.4901,3100,30.755947869583,30.755947869583,30.3625578386929,30.617411993932,6934.59362411423,0.0,1.0
2007-10-25,69.1599,69.1599,68.7434,68.92,3300,30.9168354515344,30.9168354515344,30.7306457380507,30.8095919647043,7381.98676115388,0.0,1.0
2007-10-26,70.15,70.15,69.7501,69.8,2200,31.3594439396983,31.3594439396983,31.1806749927064,31.2029819955943,4921.32450743592,0.0,1.0
2007-10-29,70.44,70.49,70.18,70.32,1400,31.4890838362416,31.5114355425422,31.3728549634787,31.4354397411202,3131.7519592774,0.0,1.0
2007-10-30,70.39,70.39,70.28,70.28,1900,31.466732129941,31.466732129941,31.4175583760798,31.4175583760798,4250.23480187648,0.0,1.0
2007-10-31,71.42,71.43,70.75,70.75,2200,31.9271772797328,31.9316476209929,31.6276644153051,31.6276644153051,4921.32450743591,0.0,1.0
2007-11-01,69.7874,69.87,69.4,69.85,2900,31.1973493656066,31.2342743844151,31.0241683451898,31.2253337018949,6487.20048707461,0.0,1.0
2007-11-02,69.76,69.78,69.29,69.6,24400,31.1851006305539,31.1940413130741,30.9749945913285,31.1135751703921,54581.9627188346,0.0,1.0
2007-11-05,69.32,69.39,68.85,69.01,8000,30.9884056151089,31.0196980039297,30.7782995758835,30.8498250360453,17895.7254815851,0.0,1.0
2007-11-06,69.7,69.71,69.42,69.57,4900,31.1582785829932,31.1627489242533,31.03310902771,31.1001641466117,10961.1318574709,0.0,1.0
2007-11-07,68.6832,69.39,68.6832,69.39,4000,30.7037342836648,31.0196980039297,30.7037342836648,31.0196980039297,8947.86274079258,0.0,1.0
2007-11-08,68.1,68.6699,68.1,68.47,1100,30.443023981375,30.6977887297889,30.443023981375,30.6084266079992,2460.66225371796,0.0,1.0
2007-11-09,66.93,67.5899,66.93,67.16,13900,29.9199940539417,30.2149918736966,29.9199940539417,30.0228119029243,31093.8230242542,0.0,1.0
2007-11-12,66.38,66.8501,66.2973,66.61,8600,29.6741252846354,29.8842760272734,29.6371555624143,29.776943133618,19237.904892704,0.0,1.0
2007-11-13,68.0601,68.0601,67.56,67.74,8200,30.4251873197471,30.4251873197471,30.2016255533288,30.2820916960109,18343.1186186248,0.0,1.0
2007-11-14,67.74,68.35,67.74,67.8,800,30.2820916960109,30.5547825128778,30.2820916960109,30.3089137435716,1789.57254815851,0.0,1.0
2007-11-15,66.75,67.4799,66.59,67.38,16600,29.8395279112596,30.1658181198353,29.7680024510978,30.1211594106468,37133.6303742892,0.0,1.0
2007-11-16,67.11,67.17,66.83,66.89,2400,30.0004601966237,30.0272822441844,29.8752906413405,29.9021126889012,5368.71764447555,0.0,1.0
2007-11-19,65.81,66.7,65.68,66.05,12400,29.4193158328089,29.8171762049591,29.3612013964275,29.5266040230517,27738.374496457,0.0,1.0
2007-11-20,67.09,67.21,66.37,66.98,11900,29.9915195141035,30.0451636092249,29.6696549433753,29.9423457602422,26619.8916538579,0.0,1.0
2007-11-21,66.21,66.3,66.04,66.3,7100,29.5981294832135,29.6383625545545,29.5221336817915,29.6383625545545,15882.4563649068,0.0,1.0
2007-11-23,67.44,67.48,67.1,67.1,5200,30.1479814582075,30.1658628232479,29.9959898553636,29.9959898553636,11632.2215630303,0.0,1.0
2007-11-26,66.14,67.26,66.14,67.18,3500,29.5668370943927,30.0675153155254,29.5668370943927,30.0317525854445,7829.3798981935,0.0,1.0
2007-11-27,67.0301,67.0301,66.71,66.78,7100,29.9647421699554,29.9647421699554,29.8216465462192,29.85293893504,15882.4563649068,0.0,1.0
2007-11-28,69.01,69.2099,67.47,67.47,8600,30.8498250360453,30.939187157835,30.1613924819878,30.1613924819878,19237.9048927041,0.0,1.0
2007-11-29,68.28,68.54,67.89,67.89,9200,30.523490124057,30.63971899682,30.3491468149126,30.3491468149126,20580.0843038229,0.0,1.0
2007-11-30,68.33,69.22,68.33,69.22,6100,30.5458418303576,30.9437022025077,30.5458418303576,30.9437022025077,13645.4906797087,0.0,1.0
2007-12-03,68.5,68.62,68.47,68.56,4600,30.6218376317795,30.6754817269009,30.6084266079992,30.6486596793402,10290.0421519115,0.0,1.0
2007-12-04,68.04,68.16,67.97,67.97,500,30.4162019338143,30.4698460289357,30.3849095449935,30.3849095449935,1118.48284259907,0.0,1.0
2007-12-05,68.4,68.63,68.36,68.4,14800,30.5771342191784,30.679952068161,30.5592528541379,30.5771342191784,33107.0921409325,0.0,1.0
2007-12-06,69.27,69.27,68.66,68.6876,3300,30.9660539088083,30.9660539088083,30.6933630919414,30.7057012338193,7381.98676115387,0.0,1.0
2007-12-07,69.21,69.36,69.21,69.24,5500,30.9392318612476,31.0062869801493,30.9392318612476,30.952642885028,12303.3112685898,0.0,1.0
2007-12-10,69.91,70.0312,69.7,69.7,2700,31.2521557494556,31.3063362855282,31.1582785829932,31.1582785829932,6039.80735003498,0.0,1.0
2007-12-11,68.08,69.72,68.08,69.69,18600,30.4340832988548,31.1672192655134,30.4340832988548,31.1538082417331,41607.5617446854,0.0,1.0
2007-12-12,69.45,70.21,69.03,69.42,22600,31.0465200514904,31.386265987259,30.8587657185656,31.03310902771,50555.424485478,0.0,1.0
2007-12-13,68.24,68.53,67.73,68.1,16200,30.5056087590166,30.6352486555599,30.2776213547508,30.443023981375,36238.8441002099,0.0,1.0
2007-12-14,66.74,67.41,66.7,67.23,30300,29.8350575699995,30.1345704344271,29.8171762049591,30.0541042917451,67780.0602615037,0.0,1.0
2007-12-17,63.5,65.0,63.5,65.0,31000,29.2949017651987,29.9869073187073,29.2949017651987,29.9869073187073,67195.9925238086,2.03169,1.0
2007-12-18,64.05,64.48,63.26,64.48,57800,29.5486371348185,29.7470120601577,29.1841808766373,29.7470120601577,125288.011866972,0.0,1.0
2007-12-19,63.52,63.91,62.14,63.35,8000,29.3041285059121,29.4840499498244,28.6674833966842,29.2257012098478,17340.9012964668,0.0,1.0
2007-12-20,63.69,63.77,63.44,63.59,12300,29.3825558019765,29.4194627648303,29.2672215430584,29.3364220984092,26661.6357433176,0.0,1.0
2007-12-21,64.54,64.54,64.17,64.38,7700,29.774692282298,29.774692282298,29.6039975790992,29.7008783565904,16690.6174978492,0.0,1.0
2007-12-24,64.79,64.89,64.79,64.85,2300,29.8900265412161,29.9361602447834,29.8900265412161,29.9177067633565,4985.50912273419,0.0,1.0
2007-12-26,65.4,65.42,65.23,65.23,1200,30.1714421329763,30.1806688736897,30.093014836912,30.093014836912,2601.13519447001,0.0,1.0
2007-12-27,64.95,65.3,64.95,65.23,5600,29.9638404669237,30.1253084294091,29.9638404669237,30.093014836912,12138.6309075267,0.0,1.0
2007-12-28,65.58,65.6,65.2682,65.47,22500,30.2544827993973,30.2637095401108,30.1106379116747,30.2037357254734,48771.2848963128,0.0,1.0
2007-12-31,64.73,65.22,64.4201,65.22,3500,29.8623463190758,30.0884014665553,29.7193779717209,30.0884014665553,7586.64431720419,0.0,1.0
2008-01-02,64.67,65.38,64.57,65.32,23200,29.8346660969354,30.1622153922628,29.7885323933682,30.1345351701225,50288.6137597536,0.0,1.0
2008-01-03,65.02,65.31,64.87,65.12,18800,29.9961340594208,30.1299217997658,29.9269335040699,30.042267762988,40751.1180466968,0.0,1.0
2008-01-04,63.65,64.87,63.65,64.87,21500,29.3641023205496,29.9269335040699,29.3641023205496,29.9269335040699,46603.6722342543,0.0,1.0
2008-01-07,64.48,64.58,64.2,64.45,38600,29.7470120601577,29.7931457637249,29.6178376901694,29.7331719490875,83669.848755452,0.0,1.0
2008-01-08,64.04,64.99,64.04,64.76,29500,29.5440237644618,29.9822939483506,29.5440237644618,29.8761864301459,63944.5735307211,0.0,1.0
2008-01-09,64.09,64.09,63.51,63.7,23900,29.5670906162454,29.5670906162454,29.2995151355554,29.3871691723332,51805.9426231944,0.0,1.0
2008-01-10,64.19,64.35,63.55,63.88,18100,29.6132243198127,29.6870382455203,29.3179686169823,29.4702098387542,39233.789183256,0.0,1.0
2008-01-11,63.14,63.7866,63.05,63.76,32700,29.1288204323566,29.4271209596224,29.0873000991461,29.4148493944735,70880.9340493079,0.0,1.0
2008-01-14,63.82,64.29,63.66,64.17,23000,29.4425296166139,29.6593580233799,29.3687156909063,29.6039975790992,49855.0912273418,0.0,1.0
2008-01-15,62.27,63.29,62.08,63.26,44600,28.7274572113216,29.1980209877075,28.6398031745439,29.1841808766373,96675.5247278022,0.0,1.0
2008-01-16,61.09,62.47,60.96,61.19,22700,28.1830795092282,28.8197246184561,28.1231056945908,28.2292132127954,49204.8074287243,0.0,1.0
2008-01-17,60.03,61.77,59.91,61.58,79000,27.6940622514154,28.4967886934854,27.6387018071347,28.4091346567076,171241.400302609,0.0,1.0
2008-01-18,59.82,60.98,59.56,60.5,22900,27.5971814739242,28.1323324353042,27.4772338446494,27.9108906581814,49638.329961136,0.0,1.0
2008-01-22,57.9,58.09,55.43,57.5,27900,26.7114143654331,26.7990684022109,25.5719118873223,26.5268795511642,60476.3932714279,0.0,1.0
2008-01-23,56.23,57.15,54.2892,54.91,46500,25.9409815158602,26.3654115886788,25.0456185970272,25.3320166287726,100793.988785713,0.0,1.0
2008-01-24,58.87,58.88,57.87,57.97,56000,27.1589112900354,27.1635246603921,26.697574254363,26.7437079579302,121386.309075267,0.0,1.0
2008-01-25,57.53,59.35,57.49,59.35,44500,26.5407196622343,27.3803530671582,26.5222661808075,27.3803530671582,96458.7634615964,0.0,1.0
2008-01-28,58.54,58.62,57.18,57.58,94500,27.0066700682635,27.0435770311173,26.379251699749,26.563786514018,204839.396564513,0.0,1.0
2008-01-29,59.11,59.11,58.33,58.81,33800,27.2696321785968,27.2696321785968,26.9097892907723,27.131231067895,73265.3079775719,0.0,1.0
2008-01-30,58.89,60.01,58.33,58.42,17200,27.1681380307488,27.684835510702,26.9097892907723,26.9513096239828,37282.9377874035,0.0,1.0
2008-01-31,59.02,59.39,57.36,57.79,56800,27.2281118453863,27.398806548585,26.46229236617,26.6606672915092,123120.399204914,0.0,1.0
2008-02-01,59.84,59.84,58.92,59.08,70000,27.6064082146376,27.6064082146376,27.181978141819,27.2557920675266,151732.886344084,0.0,1.0
2008-02-04,59.34,59.5,59.05,59.34,28300,27.3757396968014,27.449553622509,27.2419519564564,27.3757396968014,61343.4383362512,0.0,1.0
2008-02-05,56.62,57.79,56.62,57.65,33300,26.1209029597724,26.6606672915092,26.1209029597724,26.596080106515,72181.5016465429,0.0,1.0
2008-02-06,56.56,57.4,56.56,57.21,26400,26.0932227376321,26.4807458475969,26.0932227376321,26.3930918108192,57224.9742783403,0.0,1.0
2008-02-07,56.04,56.32,55.59,56.01,38400,25.8533274790824,25.9825018490707,25.6457258130299,25.8394873680123,83236.3262230405,0.0,1.0
2008-02-08,55.56,55.81,55.25,55.48,28700,25.6318857019597,25.7472199608778,25.4888712209012,25.5949787391059,62210.4834010744,0.0,1.0
2008-02-11,55.46,55.551,54.96,55.44,8400,25.5857519983924,25.6277336686386,25.3550834805562,25.576525257679,18207.9463612901,0.0,1.0
2008-02-12,56.61,57.21,56.53,56.611,8900,26.1162895894157,26.3930918108192,26.0793826265619,26.1167509264514,19291.7526923193,0.0,1.0
2008-02-13,57.44,57.6,56.93,57.25,15500,26.4991993290238,26.5730132547314,26.2639174408309,26.4115452922461,33597.9962619044,0.0,1.0
2008-02-14,57.05,57.69,56.93,57.32,38100,26.3192778851116,26.6145335879419,26.2639174408309,26.4438388847431,82586.0424244228,0.0,1.0
2008-02-15,56.69,56.69,56.3056,56.45,7800,26.1531965522695,26.1531965522695,25.975858595757,26.0424756637081,16907.3787640551,0.0,1.0
2008-02-19,57.47,58.23,57.47,57.81,17500,26.513039440094,26.863655587205,26.513039440094,26.6698940322226,37933.221586021,0.0,1.0
2008-02-20,57.42,57.57,56.59,56.77,37700,26.4899725883104,26.5591731436612,26.1070628487023,26.1901035151233,81718.9973595995,0.0,1.0
2008-02-21,57.22,57.85,57.16,57.49,35700,26.3977051811759,26.6883475136495,26.3700249590356,26.5222661808075,77383.7720354828,0.0,1.0
2008-02-22,57.86,57.87,56.97,57.83,25200,26.6929608840062,26.697574254363,26.2823709222578,26.6791207729361,54623.8390838703,0.0,1.0
2008-02-25,58.9,58.9,57.9,57.92,38400,27.1727514011056,27.1727514011056,26.7114143654331,26.7206411061466,83236.3262230402,0.0,1.0
2008-02-26,60.12,60.25,59.53,60.0,11100,27.7355825846259,27.7955563992633,27.4633937335792,27.6802221403452,24060.5005488476,0.0,1.0
2008-02-27,59.86,60.2254,59.6,59.87,6000,27.6156349553511,27.7842075081858,27.4956873260763,27.6202483257078,13005.6759723501,0.0,1.0
2008-02-28,59.44,59.71,59.28,59.28,15000,27.4218734003687,27.5464344000002,27.3480594746611,27.3480594746611,32514.1899308751,0.0,1.0
2008-02-29,58.11,58.86,58.11,58.64,19300,26.8082951429244,27.1542979196787,26.8082951429244,27.0528037718307,41834.9243777259,0.0,1.0
2008-03-03,58.02,58.12,57.58,58.06,30400,26.7667748097138,26.8129085132811,26.563786514018,26.7852282911407,65895.4249265737,0.0,1.0
2008-03-04,57.38,57.5001,56.77,57.06,20800,26.4715191068835,26.5269256848677,26.1901035151233,26.3238912554683,45086.3433708135,0.0,1.0
2008-03-05,57.94,58.33,57.6,57.6,20000,26.72986784686,26.9097892907723,26.5730132547314,26.5730132547314,43352.2532411669,0.0,1.0
2008-03-06,57.1,57.9,57.1,57.89,8000,26.3423447368952,26.7114143654331,26.3423447368952,26.7068009950764,17340.9012964667,0.0,1.0
2008-03-07,56.79,57.43,56.66,56.82,5700,26.1993302558368,26.4945859586671,26.1393564411993,26.2131703669069,12355.3921737325,0.0,1.0
2008-03-10,56.31,57.29,56.09,57.29,12200,25.977888478714,26.429998773673,25.8763943308661,26.429998773673,26444.8744771118,0.0,1.0
2008-03-11,58.36,58.36,57.33,57.68,27900,26.9236294018425,26.9236294018425,26.4484522550999,26.6099202175852,60476.3932714277,0.0,1.0
2008-03-12,58.48,58.87,58.21,58.87,20900,26.9789898461231,27.1589112900354,26.8544288464916,27.1589112900354,45303.1046370195,0.0,1.0
2008-03-13,58.53,58.53,57.5,57.62,18500,27.0020566979068,27.0020566979068,26.5268795511642,26.5822399954449,40100.8342480793,0.0,1.0
2008-03-14,57.02,58.61,56.84,58.61,23600,26.3054377740414,27.0389636607606,26.2223971076204,27.0389636607606,51155.6588245769,0.0,1.0
2008-03-17,56.09,56.16,55.95,56.16,500,25.8763943308661,25.9086879233631,25.8118071458719,25.9086879233631,1083.80633102917,0.0,1.0
2008-03-18,58.19,58.19,57.46,57.46,3000,26.8452021057781,26.8452021057781,26.5084260697373,26.5084260697373,6502.83798617504,0.0,1.0
2008-03-19,55.73,57.41,55.73,57.38,21900,25.710312998024,26.4853592179537,25.710312998024,26.4715191068835,47470.7172990777,0.0,1.0
2008-03-20,56.78,56.92,55.57,55.62,9100,26.19471688548,26.2593040704742,25.6364990723164,25.6595659241,19725.2752247309,0.0,1.0
2008-03-24,57.63,58.01,57.57,57.73,23200,26.5868533658016,26.7621614393571,26.5591731436612,26.6329870693688,50288.6137597535,0.0,1.0
2008-03-25,58.77,58.85,58.13,58.42,3500,27.1127775864682,27.1496845493219,26.8175218836378,26.9513096239828,7586.64431720419,0.0,1.0
2008-03-26,58.62,58.83,58.38,58.5,18500,27.0435770311173,27.1404578086085,26.9328561425559,26.9882165868366,40100.8342480793,0.0,1.0
2008-03-27,58.79,59.74,58.79,59.74,7100,27.1220043271816,27.5602745110704,27.1220043271816,27.5602745110704,15390.0499006142,0.0,1.0
2008-03-28,58.55,59.08,58.55,59.08,1500,27.0112834386202,27.2557920675266,27.0112834386202,27.2557920675266,3251.41899308752,0.0,1.0
2008-03-31,59.04,59.17,58.74,58.75,11900,27.2373385860997,27.2973124007371,27.098937475398,27.1035508457547,25794.5906784943,0.0,1.0
2008-04-01,61.09,61.0986,59.62,59.68,20800,28.1830795092282,28.1870470077349,27.5049140667897,27.5325942889301,45086.3433708135,0.0,1.0
2008-04-02,61.45,61.5,60.91,61.03,10800,28.3491608420702,28.3722276938539,28.1000388428071,28.1553992870878,23410.2167502301,0.0,1.0
2008-04-03,61.28,61.43,60.56,60.65,12000,28.2707335460059,28.3399341013568,27.9385708803218,27.9800912135323,26011.3519447001,0.0,1.0
2008-04-04,61.45,61.57,61.38,61.42,36700,28.3491608420702,28.4045212863509,28.3168672495732,28.3353207310001,79551.3846975413,0.0,1.0
2008-04-07,61.85,62.07,61.7,61.98,11300,28.5336956563392,28.6351898041871,28.4644951009883,28.5936694709766,24494.0230812593,0.0,1.0
2008-04-08,61.47,61.47,61.1,61.15,11100,28.3583875827837,28.3583875827837,28.1876928795849,28.2107597313685,24060.5005488476,0.0,1.0
2008-04-09,60.99,61.34,60.96,61.34,11000,28.1369458056609,28.2984137681463,28.1231056945908,28.2984137681463,23843.7392826418,0.0,1.0
2008-04-10,61.19,61.19,60.89,61.0,2000,28.2292132127954,28.2292132127954,28.0908121020937,28.1415591760176,4335.22532411669,0.0,1.0
2008-04-11,59.79,60.41,59.79,60.2,13100,27.583341362854,27.8693703249709,27.583341362854,27.7724895474797,28395.7258729643,0.0,1.0
2008-04-14,59.94,60.11,59.92,60.11,10700,27.6525419182049,27.7309692142692,27.6433151774914,27.7309692142692,23193.4554840243,0.0,1.0
2008-04-15,60.26,60.35,59.98,59.99,10800,27.8001697696201,27.8416901028306,27.6709953996318,27.6756087699885,23410.2167502301,0.0,1.0
2008-04-16,62.1,62.1,61.42,61.42,12900,28.6490299152573,28.6490299152573,28.3353207310001,28.3353207310001,27962.2033405526,0.0,1.0
2008-04-17,61.71,61.79,61.37,61.79,24100,28.4691084713451,28.5060154341989,28.3122538792164,28.5060154341989,52239.465155606,0.0,1.0
2008-04-18,62.43,62.59,62.36,62.36,12700,28.8012711370292,28.8750850627368,28.7689775445321,28.7689775445321,27528.680808141,0.0,1.0
2008-04-21,62.49,62.54,62.01,62.26,11400,28.8289513591696,28.8520182109532,28.6075095820468,28.7228438409649,24710.7843474651,0.0,1.0
2008-04-22,61.82,62.03,61.753,61.96,8400,28.519855545269,28.6167363227602,28.488945963879,28.5844427302632,18207.9463612901,0.0,1.0
2008-04-23,61.63,61.77,61.2,61.2,1800,28.4322015084913,28.4967886934854,28.2338265831521,28.2338265831521,3901.70279170501,0.0,1.0
2008-04-24,61.56,61.62,60.85,61.06,15600,28.3999079159942,28.4275881381345,28.0723586206668,28.169239398158,33814.7575281102,0.0,1.0
2008-04-25,61.98,62.03,61.59,61.59,37000,28.5936694709766,28.6167363227602,28.4137480270644,28.4137480270644,80201.6684961587,0.0,1.0
2008-04-28,61.86,62.123,61.86,62.115,3300,28.5383090266959,28.6596406670778,28.5383090266959,28.6559499707924,7153.12178479254,0.0,1.0
2008-04-29,61.61,61.72,61.61,61.72,2700,28.4229747677778,28.4737218417018,28.4229747677778,28.4737218417018,5852.55418755753,0.0,1.0
2008-04-30,61.68,62.2,61.67,61.67,4800,28.4552683602749,28.6951636188246,28.4506549899182,28.4506549899182,10404.54077788,0.0,1.0
2008-05-01,61.68,61.7,61.54,61.54,1500,28.4552683602749,28.4644951009883,28.3906811752808,28.3906811752808,3251.41899308751,0.0,1.0
2008-05-02,62.21,62.53,62.19,62.48,7700,28.6997769891813,28.8474048405965,28.6905502484678,28.8243379888128,16690.6174978492,0.0,1.0
2008-05-05,62.42,62.52,62.2,62.2,9500,28.7966577666725,28.8427914702397,28.6951636188246,28.6951636188246,20592.3202895542,0.0,1.0
2008-05-06,62.55,62.56,62.19,62.19,3500,28.8566315813099,28.8612449516666,28.6905502484678,28.6905502484678,7586.6443172042,0.0,1.0
2008-05-07,61.37,61.9,61.37,61.9,600,28.3122538792164,28.5567625081228,28.3122538792164,28.5567625081228,1300.56759723501,0.0,1.0
2008-05-08,61.67,61.85,61.65,61.65,2300,28.4506549899182,28.5336956563392,28.4414282492047,28.4414282492047,4985.50912273418,0.0,1.0
2008-05-09,61.49,61.49,61.08,61.08,5000,28.3676143234971,28.3676143234971,28.1784661388714,28.1784661388714,10838.0633102917,0.0,1.0
2008-05-12,62.05,62.09,61.537,61.68,6000,28.6259630634737,28.6444165449006,28.3892971641737,28.4552683602749,13005.6759723501,0.0,1.0
2008-05-13,61.63,61.93,61.42,61.93,9800,28.4322015084913,28.570602619193,28.3353207310001,28.570602619193,21242.6040881717,0.0,1.0
2008-05-14,61.57,61.86,61.57,61.6,4300,28.4045212863509,28.5383090266959,28.4045212863509,28.4183613974211,9320.73444685088,0.0,1.0
2008-05-15,62.0,62.0,61.77,61.77,3700,28.6028962116901,28.6028962116901,28.4967886934854,28.4967886934854,8020.16684961586,0.0,1.0
2008-05-16,62.66,62.66,62.2,62.34,7200,28.9073786552339,28.9073786552339,28.6951636188246,28.7597508038187,15606.81116682,0.0,1.0
2008-05-19,62.1968,62.65,62.1968,62.41,4900,28.6936873403104,28.9027652848771,28.6936873403104,28.7920443963158,10621.3020440859,0.0,1.0
2008-05-20,62.05,62.4,62.03,62.4,1300,28.6259630634737,28.787431025959,28.6167363227602,28.787431025959,2817.89646067584,0.0,1.0
2008-05-21,61.62,62.28,61.62,62.11,6000,28.4275881381345,28.7320705816783,28.4275881381345,28.653643285614,13005.6759723501,0.0,1.0
2008-05-22,62.2968,62.3099,62.1,62.1,3600,28.7398210438776,28.7458645590449,28.6490299152573,28.6490299152573,7803.40558341005,0.0,1.0
2008-05-23,61.79,62.24,61.61,62.23,3500,28.5060154341989,28.7136171002515,28.4229747677778,28.7090037298947,7586.64431720419,0.0,1.0
2008-05-27,61.37,61.52,61.07,61.28,10200,28.3122538792164,28.3814544345673,28.1738527685147,28.2707335460059,22109.6491529951,0.0,1.0
2008-05-28,61.39,61.39,61.23,61.23,5200,28.3214806199299,28.3214806199299,28.2476666942223,28.2476666942223,11271.5858427034,0.0,1.0
2008-05-29,61.26,61.32,61.14,61.14,1800,28.2615068052925,28.2891870274328,28.2061463610118,28.2061463610118,3901.70279170501,0.0,1.0
2008-05-30,61.68,61.69,61.368,61.59,4700,28.4552683602749,28.4598817306316,28.3113312051451,28.4137480270644,10187.7795116742,0.0,1.0
2008-06-02,60.31,60.55,60.31,60.36,1700,27.8232366214037,27.9339575099651,27.8232366214037,27.8463034731873,3684.94152549918,0.0,1.0
2008-06-03,60.38,60.5699,60.15,60.32,3400,27.8555302139007,27.9431381169749,27.7494226956961,27.8278499917604,7369.88305099838,0.0,1.0
2008-06-04,59.73,59.98,59.4301,59.92,5900,27.5556611407137,27.6709953996318,27.4173061637155,27.6433151774914,12788.9147061442,0.0,1.0
2008-06-05,60.72,60.72,60.61,60.67,2100,28.0123848060294,28.0123848060294,27.9616377321054,27.9893179542457,4551.98659032252,0.0,1.0
2008-06-06,59.4,59.96,59.4,59.94,2200,27.4034199189418,27.6617686589183,27.4034199189418,27.6525419182049,4768.74785652835,0.0,1.0
2008-06-09,59.03,59.5101,58.9256,59.5101,5200,27.232725215743,27.4542131265693,27.1845616292188,27.4542131265693,11271.5858427034,0.0,1.0
2008-06-10,58.258,58.7364,58.258,58.7364,5900,26.8765730242039,27.0972766620696,26.8765730242039,27.0972766620696,12788.9147061442,0.0,1.0
2008-06-11,57.18,58.07,57.18,58.07,3200,26.379251699749,26.7898416614975,26.379251699749,26.7898416614975,6936.3605185867,0.0,1.0
2008-06-12,57.15,57.453,57.07,57.27,7700,26.3654115886788,26.5051967104876,26.328504625825,26.4207720329595,16690.6174978493,0.0,1.0
2008-06-13,57.49,57.52,57.356,57.5,6200,26.5222661808075,26.5361062918776,26.4604470180273,26.5268795511642,13439.1985047617,0.0,1.0
2008-06-16,57.83,58.04,57.53,57.53,12600,26.6791207729361,26.7760015504273,26.5407196622343,26.5407196622343,27311.9195419351,0.0,1.0
2008-06-17,57.94,58.37,57.89,58.37,2800,26.72986784686,26.9282427721992,26.7068009950764,26.9282427721992,6069.31545376337,0.0,1.0
2008-06-18,57.2,57.38,56.94,57.05,6500,26.3884784404624,26.4715191068835,26.2685308111876,26.3192778851116,14089.4823033793,0.0,1.0
2008-06-19,56.85,56.85,56.51,56.76,4100,26.2270104779771,26.2270104779771,26.0701558858485,26.1854901447666,8887.21191443921,0.0,1.0
2008-06-20,55.48,57.85,55.48,55.5552,10800,25.5949787391059,26.6883475136495,25.5949787391059,25.6296712841885,23410.2167502301,0.0,1.0
2008-06-23,55.3,55.4844,55.26,55.38,113200,25.5119380726848,25.5970086220628,25.493484591258,25.5488450355386,245373.753345005,0.0,1.0
2008-06-24,55.33,55.62,54.88,55.11,29200,25.525778183755,25.6595659241,25.3181765177024,25.4242840359071,63294.2897321037,0.0,1.0
2008-06-25,56.51,56.94,56.16,56.16,75200,26.0701558858485,26.2685308111876,25.9086879233631,25.9086879233631,163004.472186787,0.0,1.0
2008-06-26,54.52,55.56,54.51,55.41,13400,25.1520951848604,25.6318857019597,25.1474818145036,25.5626851466088,29046.0096715818,0.0,1.0
2008-06-27,54.51,54.89,54.51,54.79,3900,25.1474818145036,25.3227898880592,25.1474818145036,25.2766561844919,8453.68938202755,0.0,1.0
2008-06-30,54.63,55.29,54.63,54.77,2700,25.2028422587843,25.5073247023281,25.2028422587843,25.2674294437785,5852.55418755753,0.0,1.0
2008-07-01,53.84,54.04,53.12,53.55,7700,24.8383860006031,24.9306534077376,24.506223334919,24.7045982602581,16690.6174978492,0.0,1.0
2008-07-02,53.8299,54.48,53.8299,54.48,1700,24.8337264965428,25.1336417034335,24.8337264965428,25.1336417034335,3684.94152549919,0.0,1.0
2008-07-03,54.32,54.66,54.26,54.47,3600,25.0598277777259,25.2166823698545,25.0321475555855,25.1290283330767,7803.40558341003,0.0,1.0
2008-07-07,53.2308,53.77,53.03,53.74,15600,24.5573394784715,24.806092408106,24.4647030017085,24.7922522970359,33814.7575281101,0.0,1.0
2008-07-08,53.58,53.61,52.65,53.0,4800,24.7184383713283,24.7322784823985,24.2893949281529,24.4508628906383,10404.54077788,0.0,1.0
2008-07-09,53.28,54.41,53.28,54.23,5400,24.5800372606266,25.1013481109364,24.5800372606266,25.0183074445154,11705.108375115,0.0,1.0
2008-07-10,53.84,53.88,53.43,53.62,4900,24.8383860006031,24.85683948203,24.6492378159774,24.7368918527552,10621.3020440859,0.0,1.0
2008-07-11,52.45,52.66,52.07,52.66,4100,24.1971275210185,24.2940082985097,24.0218194474629,24.2940082985097,8887.21191443919,0.0,1.0
2008-07-14,52.17,53.06,52.17,52.66,1600,24.0679531510302,24.4785431127786,24.0679531510302,24.2940082985097,3468.18025929334,0.0,1.0
2008-07-15,50.99,51.5,50.66,51.03,6700,23.5235754489367,23.7588573371297,23.3713342271648,23.5420289303636,14523.0048357909,0.0,1.0
2008-07-16,52.03,52.0899,50.52,50.56,3400,24.003365966036,24.0310000544728,23.3067470421707,23.3252005235976,7369.88305099838,0.0,1.0
2008-07-17,53.61,53.61,53.03,53.51,5300,24.7322784823985,24.7322784823985,24.4647030017085,24.6861447788312,11488.3471089092,0.0,1.0
2008-07-18,54.92,55.06,54.48,54.48,8000,25.3366299991293,25.4012171841235,25.1336417034335,25.1336417034335,17340.9012964668,0.0,1.0
2008-07-21,55.5001,55.65,55.35,55.6399,12200,25.6042516135229,25.6734060351702,25.5350049244685,25.6687465311099,26444.8744771118,0.0,1.0
2008-07-22,54.58,54.64,53.86,54.1,8800,25.1797754070007,25.2074556291411,24.8476127413166,24.9583336298779,19074.9914261134,0.0,1.0
2008-07-23,56.18,56.3899,55.9,55.9,8600,25.9179146640766,26.0147493078642,25.7887402940883,25.7887402940883,18641.4688937017,0.0,1.0
2008-07-24,55.1,56.0,55.0,55.85,1400,25.4196706655504,25.8348739976555,25.3735369619831,25.7656734423047,3034.65772688168,0.0,1.0
2008-07-25,55.24,55.32,54.92,54.92,1800,25.4842578505445,25.5211648133983,25.3366299991293,25.3366299991293,3901.70279170502,0.0,1.0
2008-07-28,54.04,54.89,54.01,54.89,7000,24.9306534077376,25.3227898880592,24.9168132966674,25.3227898880592,15173.2886344084,0.0,1.0
2008-07-29,54.21,54.21,53.78,54.06,2600,25.0090807038019,25.0090807038019,24.8107057784628,24.939880148451,5635.7929213517,0.0,1.0
2008-07-30,54.706,54.706,54.23,54.5,2000,25.2379038734954,25.2379038734954,25.0183074445154,25.1428684441469,4335.22532411669,0.0,1.0
2008-07-31,54.59,54.65,54.4699,54.64,11700,25.1843887773574,25.2120689994978,25.1289821993732,25.2074556291411,25361.0681460826,0.0,1.0
2008-08-01,54.6399,54.72,54.09,54.72,9900,25.2074094954375,25.2443625919948,24.9537202595212,25.2443625919948,21459.3653543776,0.0,1.0
2008-08-04,54.1,54.35,54.1,54.17,9600,24.9583336298779,25.0736678887961,24.9583336298779,24.990627222375,20809.0815557601,0.0,1.0
2008-08-05,55.88,55.88,55.5999,55.66,1400,25.7795135533749,25.7795135533749,25.650293049683,25.6780194055269,3034.65772688167,0.0,1.0
2008-08-06,56.3201,56.3201,56.215,56.32,600,25.9825479827743,25.9825479827743,25.9340614603251,25.9825018490707,1300.567597235,0.0,1.0
2008-08-07,55.21,55.91,55.16,55.91,6700,25.4704177394743,25.793353664445,25.4473508876907,25.793353664445,14523.0048357909,0.0,1.0
2008-08-08,55.7399,55.8,54.52,54.52,8200,25.7148802346771,25.7426065905211,25.1520951848604,25.1520951848604,17774.4238288784,0.0,1.0
2008-08-11,56.054,56.17,55.92,55.94,2700,25.8597861975819,25.9133012937199,25.7979670348018,25.8071937755152,5852.55418755752,0.0,1.0
2008-08-12,55.56,55.84,55.34,55.84,6100,25.6318857019597,25.761060071948,25.5303915541117,25.761060071948,13222.4372385559,0.0,1.0
2008-08-13,54.05,54.67,53.57,54.67,11500,24.9352667780943,25.2212957402112,24.7138250009716,25.2212957402112,24927.545613671,0.0,1.0
2008-08-14,53.5,53.82,53.47,53.47,6300,24.6815314084745,24.8291592598897,24.6676912974043,24.6676912974043,13655.9597709676,0.0,1.0
2008-08-15,53.31,53.36,53.29,53.36,3700,24.5938773716967,24.6169442234804,24.5846506309833,24.6169442234804,8020.16684961588,0.0,1.0
2008-08-18,52.94,53.6414,52.94,53.6414,11600,24.4231826684979,24.7467644653186,24.4231826684979,24.7467644653186,25144.3068798768,0.0,1.0
2008-08-19,51.85,52.1,51.68,52.1,2500,23.920325299615,24.0356595585331,23.8418980035507,24.0356595585331,5419.03165514586,0.0,1.0
2008-08-20,51.57,51.57,51.3,51.41,9100,23.7911509296267,23.7911509296267,23.6665899299952,23.7173370039191,19725.2752247309,0.0,1.0
2008-08-21,51.73,51.74,51.36,51.39,11400,23.8649648553343,23.869578225691,23.6942701521355,23.7081102632057,24710.7843474651,0.0,1.0
2008-08-22,52.39,52.4,52.07,52.07,1300,24.1694472988781,24.1740606692348,24.0218194474629,24.0218194474629,2817.89646067585,0.0,1.0
2008-08-25,51.36,51.94,51.21,51.94,14200,23.6942701521355,23.9618456328255,23.6250695967847,23.9618456328255,30780.0998012285,0.0,1.0
2008-08-26,51.37,51.56,51.3,51.46,6900,23.6988835224922,23.78653755927,23.6665899299952,23.7404038557028,14956.5273682026,0.0,1.0
2008-08-27,52.0299,52.0999,51.8,51.8,1100,24.0033198323325,24.0356134248295,23.8972584478314,23.8972584478314,2384.37392826417,0.0,1.0
2008-08-28,53.12,53.168,51.72,51.72,4900,24.506223334919,24.5283675126312,23.8603514849776,23.8603514849776,10621.3020440859,0.0,1.0
2008-08-29,52.81,53.45,52.81,53.14,3000,24.3632088538605,24.6584645566909,24.3632088538605,24.5154500756324,6502.83798617504,0.0,1.0
2008-09-02,53.07,53.6599,53.04,53.6599,2300,24.4831564831354,24.7552992004785,24.4693163720652,24.7552992004785,4985.50912273418,0.0,1.0
2008-09-03,52.72,52.73,52.52,52.69,2200,24.32168852065,24.3263018910067,24.2294211135155,24.3078484095798,4768.74785652836,0.0,1.0
2008-09-04,50.26,51.72,50.25,51.72,16500,23.1867994128959,23.8603514849776,23.1821860425391,23.8603514849776,35765.6089239626,0.0,1.0
2008-09-05,49.808,49.85,49.44,49.81,4200,22.9782750727719,22.9976512282702,22.8085030436445,22.9791977468433,9103.97318064505,0.0,1.0
2008-09-08,50.84,52.93,48.88,52.0,18900,23.4543748935859,24.4185692981412,22.5501543036679,23.9895258549659,40967.8793129026,0.0,1.0
2008-09-09,50.71,51.75,50.71,51.75,2800,23.3944010789484,23.8741915960478,23.3944010789484,23.8741915960478,6069.31545376337,0.0,1.0
2008-09-10,50.82,50.93,50.39,50.88,3900,23.4451481528724,23.4958952267964,23.2467732275333,23.4728283750128,8453.68938202754,0.0,1.0
2008-09-11,49.58,49.67,48.81,48.88,9900,22.8730902286386,22.9146105618491,22.5178607111708,22.5501543036679,21459.3653543776,0.0,1.0
2008-09-12,51.01,51.01,50.09,50.09,6700,23.5328021896502,23.5328021896502,23.1083721168315,23.1083721168315,14523.0048357909,0.0,1.0
2008-09-15,48.68,48.85,48.27,48.27,6300,22.4578868965334,22.5363141925977,22.2687387119077,22.2687387119077,13655.9597709676,0.0,1.0
2008-09-16,48.38,48.38,46.85,46.85,9800,22.3194857858317,22.3194857858317,21.6136401212529,21.6136401212529,21242.6040881718,0.0,1.0
2008-09-17,46.96,47.73,46.37,47.73,8000,21.6643871951769,22.0196167126446,21.3921983441301,22.0196167126446,17340.9012964667,0.0,1.0
2008-09-18,48.09,48.18,46.22,47.38,9200,22.1856980454867,22.2272183786972,21.3229977887793,21.8581487501593,19942.0364909368,0.0,1.0
2008-09-19,52.924,57.15,51.01,51.01,10700,24.4158012759272,26.3654115886788,23.5328021896502,23.5328021896502,23193.4554840242,0.0,1.0
2008-09-22,51.45,52.5,51.31,52.5,18700,23.735790485346,24.2201943728021,23.6712033003519,24.2201943728021,40534.3567804911,0.0,1.0
2008-09-23,50.41,50.68,49.78,50.68,2700,23.2559999682467,23.3805609678783,22.9653576357731,23.3805609678783,5852.55418755753,0.0,1.0
2008-09-24,49.71,50.26,49.71,50.22,3100,22.933064043276,23.1867994128959,22.933064043276,23.168345931469,6719.59925238087,0.0,1.0
2008-09-25,51.51,51.51,50.73,50.73,5600,23.7634707074864,23.7634707074864,23.4036278196619,23.4036278196619,12138.6309075267,0.0,1.0
2008-09-26,50.65,50.88,50.53,50.63,3900,23.3667208568081,23.4728283750128,23.3113604125274,23.3574941160946,8453.68938202754,0.0,1.0
2008-09-29,45.6,48.27,45.14,48.27,5600,21.0369688266624,22.2687387119077,20.8247537902531,22.2687387119077,12138.6309075267,0.0,1.0
2008-09-30,47.38,47.38,46.33,46.49,1300,21.8581487501593,21.8581487501593,21.3737448627032,21.4475587884108,2817.89646067584,0.0,1.0
2008-10-01,47.89,47.89,47.07,47.12,3400,22.0934306383522,22.0934306383522,21.7151342691008,21.7382011208845,7369.88305099837,0.0,1.0
2008-10-02,46.4,47.5399,46.4,47.49,5100,21.4060384552003,21.9319165421633,21.4060384552003,21.9088958240832,11054.8245764976,0.0,1.0
2008-10-03,46.71,48.14,46.58,47.19,7200,21.5490529362588,22.2087648972703,21.4890791216213,21.7704947133815,15606.81116682,0.0,1.0
2008-10-06,43.51,44.87,42.7,44.85,43100,20.072774422107,20.7001927906215,19.6990914232124,20.6909660499081,93424.1057347146,0.0,1.0
2008-10-07,42.74,44.25,42.2,44.14,3000,19.7175449046393,20.4141638285046,19.4684229053761,20.3634167545806,6502.83798617501,0.0,1.0
2008-10-08,40.96,42.25,40.54,41.52,8000,18.8963649811423,19.4914897571598,18.7026034261599,19.1547137211189,17340.9012964668,0.0,1.0
2008-10-09,38.04,41.71,38.04,41.71,9300,17.5492608369789,19.2423677578967,17.5492608369789,19.2423677578967,20158.7977571426,0.0,1.0
2008-10-10,36.06,38.2,35.64,36.05,35400,16.6358135063475,17.6230747626865,16.4420519513651,16.6312001359908,76733.4882368653,0.0,1.0
2008-10-13,40.88,40.88,32.28,32.28,7900,18.8594580182885,18.8594580182885,14.8919595115057,14.8919595115057,17124.140030261,0.0,1.0
2008-10-14,41.0,42.17,40.41,41.42,1500,18.9148184625692,19.454582794306,18.6426296115225,19.1085800175517,3251.41899308752,0.0,1.0
2008-10-15,37.11,40.2601,37.11,40.2601,2100,17.1202173938035,18.5734751898752,17.1202173938035,18.5734751898752,4551.98659032253,0.0,1.0
2008-10-16,38.45,38.45,36.0,37.35,15500,17.7384090216046,17.7384090216046,16.6081332842071,17.2309382823649,33597.9962619043,0.0,1.0
2008-10-17,37.5,38.46,36.24,36.37,5500,17.3001388377158,17.7430223919613,16.7188541727685,16.7788279874059,11921.8696413209,0.0,1.0
2008-10-20,39.01,39.24,37.81,37.88,3600,17.9967577615811,18.1028652797858,17.4431533187742,17.4754469112713,7803.40558341004,0.0,1.0
2008-10-21,38.0,38.29,38.0,38.14,1000,17.530807355552,17.664595095897,17.530807355552,17.5953945405461,2167.61266205834,0.0,1.0
2008-10-22,34.327,35.58,34.29,35.58,1200,15.8363164235272,16.4143717292247,15.8192469532073,16.4143717292247,2601.13519447001,0.0,1.0
2008-10-23,35.74,36.03,33.9,34.77,13100,16.4881856549323,16.6219733952773,15.6393255092951,16.0406887303301,28395.7258729643,0.0,1.0
2008-10-24,32.55,33.91,32.55,33.91,3200,15.0165205111373,15.6439388796518,15.0165205111373,15.6439388796518,6936.36051858669,0.0,1.0
2008-10-27,30.86,32.0,30.86,31.67,3400,14.2368609208509,14.7627851415175,14.2368609208509,14.6105439197456,7369.88305099836,0.0,1.0
2008-10-28,32.82,32.82,30.79,32.14,3500,15.1410815107688,15.1410815107688,14.2045673283538,14.8273723265116,7586.64431720422,0.0,1.0
2008-10-29,34.69,35.17,33.46,33.5,9200,16.0037817674763,16.225223544599,15.4363372135992,15.4547906950261,19942.0364909367,0.0,1.0
2008-10-30,36.21,36.49,36.0,36.41,2400,16.7050140616983,16.8341884316866,16.6081332842071,16.7972814688328,5202.27038894004,0.0,1.0
2008-10-31,36.29,36.5,35.75,35.85,3800,16.7419210245521,16.8388018020433,16.492799025289,16.5389327288563,8236.92811582172,0.0,1.0
2008-11-03,35.95,36.36,35.95,36.2,28700,16.5850664324235,16.7742146170492,16.5850664324235,16.7004006913416,62210.4834010745,0.0,1.0
2008-11-04,38.57,38.72,37.3,37.6,2600,17.7937694658853,17.8629700212361,17.2078714305813,17.346272541283,5635.79292135168,0.0,1.0
2008-11-05,37.65,38.6,37.36,38.17,7300,17.3693393930666,17.8076095769554,17.2355516527216,17.6092346516163,15823.5724330259,0.0,1.0
2008-11-06,35.2,36.49,34.87,36.49,7600,16.2390636556692,16.8341884316866,16.0868224338973,16.8341884316866,16473.8562316434,0.0,1.0
2008-11-07,36.2,36.54,36.1,36.54,3500,16.7004006913416,16.8572552834702,16.6542669877744,16.8572552834702,7586.64431720421,0.0,1.0
2008-11-10,35.26,36.39,35.18,36.39,5700,16.2667438778095,16.7880547281194,16.2298369149558,16.7880547281194,12355.3921737326,0.0,1.0
2008-11-11,34.3264,34.64,34.078,34.64,600,15.8360396213058,15.9807149156926,15.7214435016447,15.9807149156926,1300.567597235,0.0,1.0
2008-11-12,32.5701,33.21,32.5701,33.21,300,15.0257933855543,15.3210029546811,15.0257933855543,15.3210029546811,650.283798617503,0.0,1.0
2008-11-13,35.15,35.15,31.82,32.72,4600,16.2159968038856,16.2159968038856,14.6797444750964,15.0949478072016,9971.01824546837,0.0,1.0
2008-11-14,34.15,34.66,33.94,33.94,4700,15.7546597682132,15.9899416564061,15.6577789907219,15.6577789907219,10187.7795116742,0.0,1.0
2008-11-17,33.41,33.62,32.96,32.96,2700,15.4132703618156,15.5101511393068,15.205668695763,15.205668695763,5852.55418755751,0.0,1.0
2008-11-18,32.22,32.89,32.22,32.4,4500,14.8642792893654,15.1733751032659,14.8642792893654,14.9473199557864,9754.25697926253,0.0,1.0
2008-11-19,31.27,32.53,31.15,32.53,6300,14.4260091054766,15.0072937704238,14.3706486611959,15.0072937704238,13655.9597709675,0.0,1.0
2008-11-20,28.84,30.74,28.84,29.95,4700,13.3049601087926,14.1815004765702,13.3049601087926,13.817044218389,10187.7795116742,0.0,1.0
2008-11-21,30.19,30.38,28.75,30.1,4200,13.9277651069504,14.0154191437281,13.2634397755821,13.8862447737399,9103.97318064502,0.0,1.0
2008-11-24,32.3799,32.39,31.03,31.03,4500,14.9380470813694,14.9427065854297,14.3152882169152,14.3152882169152,9754.25697926255,0.0,1.0
2008-11-25,33.25,33.45,32.95,33.22,9800,15.339456436108,15.4317238432425,15.2010553254063,15.3256163250378,21242.6040881717,0.0,1.0
2008-11-26,33.64,33.64,32.59,32.64,2300,15.5193778800202,15.5193778800202,15.0349739925642,15.0580408443478,4985.5091227342,0.0,1.0
2008-11-28,33.64,33.64,33.64,33.64,0,15.5193778800202,15.5193778800202,15.5193778800202,15.5193778800202,0,0.0,1.0
2008-12-01,30.82,32.0001,30.82,32.0001,4000,14.218407439424,14.762831275221,14.218407439424,14.762831275221,8670.45064823337,0.0,1.0
2008-12-02,32.35,32.55,32.35,32.44,8300,14.9242531040028,15.0165205111373,14.9242531040028,14.9657734372133,17991.1850950842,0.0,1.0
2008-12-03,32.6,32.6,32.6,32.6,200,15.0395873629209,15.0395873629209,15.0395873629209,15.0395873629209,433.522532411669,0.0,1.0
2008-12-04,32.88,33.02,32.25,32.31,7100,15.1687617329092,15.2333489179033,14.8781194004356,14.9057996225759,15390.0499006142,0.0,1.0
2008-12-05,32.82,32.82,31.47,31.47,1900,15.1410815107688,15.1410815107688,14.5182765126111,14.5182765126111,4118.46405791086,0.0,1.0
2008-12-08,34.2215,34.37,33.04,33.75,12300,15.7876453662637,15.8561539160611,15.2425756586168,15.5701249539442,26661.6357433177,0.0,1.0
2008-12-09,34.17,34.65,33.716,33.92,6900,15.7638865089266,15.9853282860494,15.5544394947313,15.6485522500085,14956.5273682026,0.0,1.0
2008-12-10,35.07,35.07,34.7,34.7,1700,16.1790898410318,16.1790898410318,16.008395137833,16.008395137833,3684.94152549918,0.0,1.0
2008-12-11,34.63,35.3,34.56,35.02,1600,15.9761015453359,16.2851973592364,15.9438079528389,16.1560229892482,3468.18025929335,0.0,1.0
2008-12-12,34.75,35.09,34.11,34.122,1200,16.0314619896166,16.1883165817452,15.7362062867863,15.7417423312143,2601.13519447001,0.0,1.0
2008-12-15,34.75,34.99,34.75,34.99,200,16.0314619896166,16.142182878178,16.0314619896166,16.142182878178,433.522532411669,0.0,1.0
2008-12-16,35.86,37.11,35.86,35.92,1100,16.543546099213,17.1202173938035,16.543546099213,16.5712263213533,2384.37392826418,0.0,1.0
2008-12-17,36.87,36.87,35.75,35.75,4900,17.0094965052421,17.0094965052421,16.492799025289,16.492799025289,10621.3020440859,0.0,1.0
2008-12-18,36.02,36.08,36.01,36.08,3600,16.6173600249206,16.6450402470609,16.6127466545639,16.6450402470609,7803.40558341003,0.0,1.0
2008-12-19,34.82,35.29,34.82,35.29,400,16.0637555821137,16.2805839888797,16.0637555821137,16.2805839888797,867.045064823336,0.0,1.0
2008-12-22,31.61,32.32,31.61,32.3,800,15.825825619336,16.1812933887042,15.825825619336,16.1712802121023,1597.89451800247,2.69426,1.0
2008-12-23,31.83,32.38,31.68,32.38,1100,15.9359705619571,16.2113329185099,15.8608717374427,16.2113329185099,2197.1049622534,0.0,1.0
2008-12-24,31.98,31.98,31.52,31.52,12900,16.0110693864715,16.0110693864715,15.7807663246273,15.7807663246273,25766.0491027898,0.0,1.0
2008-12-26,32.23,32.87,32.21,32.87,7800,16.1362340939955,16.456655745257,16.1262209173936,16.456655745257,15579.4715505241,0.0,1.0
2008-12-29,32.53,33.0,32.468,33.0,3000,16.2864317430243,16.5217413931695,16.2553908955584,16.5217413931695,5992.10444250928,0.0,1.0
2008-12-30,32.79,33.0,32.79,32.95,8400,16.4166030388493,16.5217413931695,16.4166030388493,16.4967084516647,16777.8924390259,0.0,1.0
2008-12-31,33.8,33.8,33.086,33.352,2900,16.9222684572463,16.9222684572463,16.5647980525577,16.6979733013633,5792.36762775896,0.0,1.0
2009-01-02,33.63,33.63,33.47,33.47,1800,16.83715645613,16.83715645613,16.7570510433146,16.7570510433146,3595.26266550555,0.0,1.0
2009-01-05,33.4,33.412,33.17,33.31,1600,16.7220049252079,16.7280128311691,16.6068533942858,16.6769456304993,3195.78903600494,0.0,1.0
2009-01-06,33.98,34.03,33.98,34.03,900,17.0123870466636,17.0374199881684,17.0123870466636,17.0374199881684,1797.63133275278,0.0,1.0
2009-01-07,33.43,33.9,33.34,33.9,13100,16.7370246901108,16.9723343402559,16.6919653954021,16.9723343402559,26165.5227322904,0.0,1.0
2009-01-08,33.97,33.97,33.19,33.19,2300,17.0073804583627,17.0073804583627,16.6168665708877,16.6168665708877,4593.94673925709,0.0,1.0
2009-01-09,32.79,33.12,32.79,33.04,8000,16.4166030388493,16.581820452781,16.4166030388493,16.5417677463733,15978.9451800247,0.0,1.0
2009-01-12,31.94,32.5,31.94,32.38,800,15.9910430332677,16.2714119781215,15.9910430332677,16.2113329185099,1597.89451800247,0.0,1.0
2009-01-13,30.97,31.43,30.97,31.28,900,15.5054039680745,15.7357070299187,15.5054039680745,15.6606082054043,1797.63133275278,0.0,1.0
2009-01-14,29.8,30.21,29.8,30.21,2500,14.9196331368621,15.1249032572015,14.9196331368621,15.1249032572015,4993.42036875773,0.0,1.0
2009-01-15,29.952,30.25,29.0,29.5,11000,14.9957332790367,15.1449296104054,14.5191060727853,14.7694354878333,21971.049622534,0.0,1.0
2009-01-16,29.8,30.348,29.8,30.348,600,14.9196331368621,15.1939941757548,14.9196331368621,15.1939941757548,1198.42088850186,0.0,1.0
2009-01-20,27.28,29.0,27.21,28.56,14400,13.6579728850201,14.5191060727853,13.6229267669134,14.298816187543,28762.1013240445,0.0,1.0
2009-01-21,28.82,28.82,27.36,27.89,2100,14.428987483368,14.428987483368,13.6980255914278,13.9633747713787,4194.47310975649,0.0,1.0
2009-01-22,27.95,27.95,27.402,27.57,1900,13.9934143011845,13.9934143011845,13.7190532622918,13.803163945748,3794.99948025585,0.0,1.0
2009-01-23,26.86,27.41,26.77,27.41,2500,13.4476961763798,13.7230585329326,13.4026368816711,13.7230585329326,4993.4203687577,0.0,1.0
2009-01-26,28.63,29.02,28.12,28.12,52400,14.3338623056498,14.5291192493872,14.0785263023008,14.0785263023008,104662.090929161,0.0,1.0
2009-01-27,29.14,29.31,28.62,28.62,2800,14.5891983089988,14.6743103101151,14.3288557173488,14.3288557173488,5592.63081300862,0.0,1.0
2009-01-28,30.68,30.87,30.26,30.48,9900,15.3602129073467,15.4553380850649,15.1499361987063,15.2600811413275,19773.9446602805,0.0,1.0
2009-01-29,29.076,29.46,29.076,29.46,1300,14.5571561438726,14.7494091346295,14.5571561438726,14.7494091346295,2596.57859175401,0.0,1.0
2009-01-30,28.74,28.74,28.73,28.73,500,14.3889347769603,14.3889347769603,14.3839281886594,14.3839281886594,998.684073751545,0.0,1.0
2009-02-02,28.05,28.14,27.54,27.54,1500,14.0434801841941,14.0885394789027,13.7881441808451,13.7881441808451,2996.05222125462,0.0,1.0
2009-02-03,28.86,28.86,28.81,28.81,900,14.4490138365719,14.4490138365719,14.4239808950671,14.4239808950671,1797.63133275277,0.0,1.0
2009-02-04,28.65,29.375,28.63,29.375,1200,14.3438754822517,14.7068531340713,14.3338623056498,14.7068531340713,2396.8417770037,0.0,1.0
2009-02-05,29.3,29.32,28.69,28.69,2800,14.6693037218141,14.679316898416,14.3639018354555,14.3639018354555,5592.63081300865,0.0,1.0
2009-02-06,30.45,30.45,29.81,30.0,1200,15.2450613764246,15.2450613764246,14.9246397251631,15.0197649028814,2396.8417770037,0.0,1.0
2009-02-09,30.39,30.61,30.21,30.46,1900,15.2150218466188,15.3251667892399,15.1249032572015,15.2500679647255,3794.99948025587,0.0,1.0
2009-02-10,28.75,29.83,28.75,29.83,500,14.3939413652613,14.934652901765,14.3939413652613,14.934652901765,998.684073751543,0.0,1.0
2009-02-11,28.95,29.32,28.95,29.27,500,14.4940731312805,14.679316898416,14.4940731312805,14.6542839569112,998.684073751544,0.0,1.0
2009-02-12,28.52,28.52,28.2,28.45,4600,14.2787898343392,14.2787898343392,14.1185790087085,14.2437437162325,9187.8934785142,0.0,1.0
2009-02-13,28.56,29.03,28.56,28.7981,2000,14.298816187543,14.5341258376882,14.298816187543,14.4180230549889,3994.73629500619,0.0,1.0
2009-02-17,27.09,27.22,26.7,27.22,12200,13.5628477073019,13.6279333552143,13.3675907635644,13.6279333552143,24367.8913995376,0.0,1.0
2009-02-18,27.11,27.11,26.7,26.7,500,13.5728608839038,13.5728608839038,13.3675907635644,13.3675907635644,998.684073751542,0.0,1.0
2009-02-19,26.44,27.42,26.38,27.42,5400,13.2374194677394,13.7280651212336,13.2073799379337,13.7280651212336,10785.7879965167,0.0,1.0
2009-02-20,26.05,26.43,25.6001,25.6001,9900,13.042162524002,13.2324128794385,12.8169161163418,12.8169161163418,19773.9446602805,0.0,1.0
2009-02-23,25.42,26.17,25.42,26.17,5900,12.7267474610415,13.1022415836135,12.7267474610415,13.1022415836135,11784.4720702682,0.0,1.0
2009-02-24,26.48,26.48,25.27,25.49,3200,13.2574458209433,13.2574458209433,12.6516486365271,12.7617935791482,6391.57807200986,0.0,1.0
2009-02-25,26.072,26.072,25.6,25.6,400,13.0531770182641,13.0531770182641,12.8168660504588,12.8168660504588,798.947259001234,0.0,1.0
2009-02-26,25.78,26.56,25.73,26.56,2600,12.906984639876,13.297498527351,12.8819516983712,13.297498527351,5193.15718350804,0.0,1.0
2009-02-27,25.78,25.78,25.78,25.78,0,12.906984639876,12.906984639876,12.906984639876,12.906984639876,0,0.0,1.0
2009-03-02,23.63,25.3,23.63,25.3,2000,11.8305681551695,12.6666684014299,11.8305681551695,12.6666684014299,3994.73629500619,0.0,1.0
2009-03-03,23.66,23.93,22.97,23.93,5400,11.8455879200724,11.9807658041984,11.5001333273062,11.9807658041984,10785.7879965167,0.0,1.0
2009-03-04,24.242,24.3,24.19,24.3,400,12.1369713591883,12.1660095713339,12.1109371000233,12.1660095713339,798.947259001236,0.0,1.0
2009-03-05,22.82,23.47,22.82,23.47,4100,11.4250345027917,11.7504627423542,11.4250345027917,11.7504627423542,8189.20940476269,0.0,1.0
2009-03-06,22.65,23.44,22.4,23.3,3200,11.3399225016754,11.7354429774513,11.2147577941514,11.6653507412378,6391.57807200989,0.0,1.0
2009-03-09,22.01,22.49,22.01,22.01,3600,11.019500850414,11.2598170888601,11.019500850414,11.019500850414,7190.52533101108,0.0,1.0
2009-03-10,24.05,24.05,23.12,23.12,1600,12.0408448638099,12.0408448638099,11.5752321518206,11.5752321518206,3195.78903600493,0.0,1.0
2009-03-11,24.11,24.47,24.11,24.47,1400,12.0708843936156,12.2511215724502,12.0708843936156,12.2511215724502,2796.31540650433,0.0,1.0
2009-03-12,25.16,25.17,24.41,24.4699,2700,12.5965761652165,12.6015827535175,12.2210820426445,12.2510715065672,5392.89399825833,0.0,1.0
2009-03-13,24.8901,25.18,24.8901,25.18,500,12.4614483469736,12.6065893418184,12.4614483469736,12.6065893418184,998.684073751541,0.0,1.0
2009-03-16,25.4,26.21,25.3552,26.1099,9200,12.7167342844395,13.1222679368173,12.6943047688512,13.0721519879247,18375.7869570285,0.0,1.0
2009-03-17,25.6201,25.95,25.3929,25.3929,900,12.8269292929437,12.9920966409924,12.7131796067459,12.7131796067459,1797.63133275278,0.0,1.0
2009-03-18,27.0,27.0,25.74,25.835,600,13.5177884125932,13.5177884125932,12.8869582866722,12.9345208755313,1198.42088850185,0.0,1.0
2009-03-19,26.7001,27.8,26.7,27.8,800,13.3676408294474,13.9183154766701,13.3675907635644,13.9183154766701,1597.89451800247,0.0,1.0
2009-03-20,26.38,26.72,26.27,26.72,1200,13.2073799379337,13.3776039401663,13.1523074666231,13.3776039401663,2396.8417770037,0.0,1.0
2009-03-23,27.85,27.85,27.2,27.23,30600,13.9559550075167,13.9559550075167,13.6302325387596,13.6452658834714,61064.2553333683,0.02518,1.0
2009-03-24,27.61,27.68,27.51,27.51,800,13.8356882498217,13.8707660541494,13.7855771007822,13.7855771007822,1596.45111982663,0.0,1.0
2009-03-25,27.12,27.67,27.09,27.67,1500,13.5901436195279,13.8657549392455,13.575110274816,13.8657549392455,2993.34584967492,0.0,1.0
2009-03-26,27.6,27.7,27.6,27.7,1100,13.8306771349178,13.8807882839573,13.8306771349178,13.8807882839573,2195.12028976161,0.0,1.0
2009-03-27,26.663,27.09,26.663,27.09,900,13.3611356684171,13.575110274816,13.3611356684171,13.575110274816,1796.00750980496,0.0,1.0
2009-03-30,25.8799,25.8799,25.8799,25.8799,300,12.9687152602884,12.9687152602884,12.9687152602884,12.9687152602884,598.669169934983,0.0,1.0
2009-03-31,27.1,27.1,26.41,26.41,900,13.58012138972,13.58012138972,13.2343544613471,13.2343544613471,1796.00750980495,0.0,1.0
2009-04-01,27.1,27.1,27.1,27.1,0,13.58012138972,13.58012138972,13.58012138972,13.58012138972,0,0.0,1.0
2009-04-02,29.1,29.25,29.1,29.23,1300,14.5823443705111,14.6575110940705,14.5823443705111,14.6474888642626,2594.23306971827,0.0,1.0
2009-04-03,29.29,29.29,28.856,28.856,4200,14.6775555536863,14.6775555536863,14.4600731668546,14.4600731668546,8381.36837908978,0.0,1.0
2009-04-06,28.42,28.57,28.0,28.57,4800,14.2415885570422,14.3167552806015,14.031121731076,14.3167552806015,9578.70671895972,0.0,1.0
2009-04-07,27.62,27.82,27.58,27.58,2200,13.8406993647257,13.9409216628048,13.8206549051099,13.8206549051099,4390.24057952322,0.0,1.0
2009-04-08,27.83,27.96,27.83,27.96,1000,13.9459327777088,14.0110772714602,13.9459327777088,14.0110772714602,1995.56389978328,0.0,1.0
2009-04-09,28.84,28.84,28.46,28.788,1300,14.4520553830083,14.4520553830083,14.261633016658,14.4259975855077,2594.23306971827,0.0,1.0
2009-04-13,29.33,29.33,29.33,29.33,2900,14.6976000133021,14.6976000133021,14.6976000133021,14.6976000133021,5787.13530937153,0.0,1.0
2009-04-14,28.998,28.998,28.88,28.88,500,14.5312309984908,14.5312309984908,14.4720998426241,14.4720998426241,997.78194989164,0.0,1.0
2009-04-15,29.0,29.0,29.0,29.0,0,14.5322332214716,14.5322332214716,14.5322332214716,14.5322332214716,0,0.0,1.0
2009-04-16,29.0,29.0,29.0,29.0,0,14.5322332214716,14.5322332214716,14.5322332214716,14.5322332214716,0,0.0,1.0
2009-04-17,29.61,29.61,29.61,29.61,100,14.8379112306129,14.8379112306129,14.8379112306129,14.8379112306129,199.556389978328,0.0,1.0
2009-04-20,27.88,28.51,27.88,28.51,900,13.9709883522285,14.2866885911778,13.9709883522285,14.2866885911778,1796.00750980496,0.0,1.0
2009-04-21,27.792,27.808,27.792,27.808,500,13.9268905410737,13.9349083249201,13.9268905410737,13.9349083249201,997.781949891643,0.0,1.0
2009-04-22,28.31,28.31,28.27,28.27,500,14.1864662930986,14.1864662930986,14.1664218334828,14.1664218334828,997.781949891644,0.0,1.0
2009-04-23,28.74,28.74,28.64,28.64,400,14.4019442339687,14.4019442339687,14.3518330849292,14.3518330849292,798.225559913315,0.0,1.0
2009-04-24,30.07,30.13,29.53,29.53,600,15.0684225161948,15.0984892056186,14.7978223113812,14.7978223113812,1197.33833986997,0.0,1.0
2009-04-27,29.31,29.58,29.31,29.58,2100,14.6875777834942,14.822877885901,14.6875777834942,14.822877885901,4190.6841895449,0.0,1.0
2009-04-28,29.29,29.5,28.9829,28.9829,3400,14.6775555536863,14.7827889666694,14.5236642149858,14.5236642149858,6784.91725926316,0.0,1.0
2009-04-29,30.45,30.45,30.0,30.0,300,15.2588448825452,15.2588448825452,15.0333447118672,15.0333447118672,598.669169934983,0.0,1.0
2009-04-30,30.69,30.83,30.64,30.64,2200,15.3791116402401,15.4492672488955,15.3540560657203,15.3540560657203,4390.24057952322,0.0,1.0
2009-05-01,30.65,30.8,30.49,30.8,500,15.3590671806243,15.4342339041836,15.278889342161,15.4342339041836,997.781949891639,0.0,1.0
2009-05-04,31.87,32.39,31.71,31.71,6400,15.9704231989069,16.2310011739126,15.8902453604436,15.8902453604436,12771.608958613,0.0,1.0
2009-05-05,31.76,32.29,31.76,32.11,1400,15.9153009349634,16.180890024873,15.9153009349634,16.0906899566018,2793.78945969659,0.0,1.0
2009-05-06,32.37,32.37,31.805,31.805,600,16.2209789441047,16.2209789441047,15.9378509520312,15.9378509520312,1197.33833986997,0.0,1.0
2009-05-07,32.116,32.8,32.05,32.8,1000,16.0936966255442,16.4364568849748,16.0606232671781,16.4364568849748,1995.56389978328,0.0,1.0
2009-05-08,33.27,33.27,32.8,32.88,1900,16.6719792854607,16.6719792854607,16.4364568849748,16.4765458042064,3791.57140958823,0.0,1.0
2009-05-11,32.5,32.68,32.33,32.33,400,16.2861234378561,16.3763235061273,16.2009344844888,16.2009344844888,798.225559913312,0.0,1.0
2009-05-12,32.99,33.06,32.8,33.06,2400,16.5316680681499,16.5667458724776,16.4364568849748,16.5667458724776,4789.35335947988,0.0,1.0
2009-05-13,31.675,32.3,31.675,32.3,1300,15.8727064582797,16.185901139777,15.8727064582797,16.185901139777,2594.23306971827,0.0,1.0
2009-05-14,32.0,32.0,31.57,31.57,3000,16.0355676926583,16.0355676926583,15.8200897517882,15.8200897517882,5986.69169934985,0.0,1.0
2009-05-15,32.0,32.0,32.0,32.0,0,16.0355676926583,16.0355676926583,16.0355676926583,16.0355676926583,0,0.0,1.0
2009-05-18,33.23,33.23,32.6649,32.6649,1100,16.6519348258448,16.6519348258448,16.3687567226223,16.3687567226223,2195.12028976162,0.0,1.0
2009-05-19,33.158,33.158,33.158,33.158,200,16.6158547985364,16.6158547985364,16.6158547985364,16.6158547985364,399.112779956656,0.0,1.0
2009-05-20,33.69,33.95,33.69,33.71,4100,16.8824461114268,17.0127350989297,16.8824461114268,16.8924683412347,8181.81198911146,0.0,1.0
2009-05-21,33.19,33.19,33.09,33.09,300,16.631890366229,16.631890366229,16.5817792171895,16.5817792171895,598.669169934986,0.0,1.0
2009-05-22,33.6,33.79,33.55,33.79,2000,16.8373460772912,16.9325572604664,16.8122905027714,16.9325572604664,3991.12779956657,0.0,1.0
2009-05-26,34.012,34.29,33.19,33.19,2800,17.0438040113342,17.1831130056642,16.631890366229,16.631890366229,5587.57891939319,0.0,1.0
2009-05-27,34.21,36.0,33.9498,34.12,3600,17.1430240864325,18.0400136542406,17.0126348766316,17.0979240522969,7184.03003921982,0.0,1.0
2009-05-28,34.01,34.01,33.65,33.888,1500,17.0428017883534,17.0428017883534,16.862401651811,16.9816661865251,2993.34584967492,0.0,1.0
2009-05-29,34.16,34.27,34.16,34.228,3800,17.1179685119127,17.1730907758562,17.1179685119127,17.1520440932596,7583.14281917649,0.0,1.0
2009-06-01,35.33,35.33,35.06,35.06,2600,17.7042689556755,17.7042689556755,17.5689688532687,17.5689688532687,5188.46613943655,0.0,1.0
2009-06-02,35.2308,35.2308,35.09,35.12,1600,17.6545586958283,17.6545586958283,17.5840021979806,17.5990355426925,3192.90223965325,0.0,1.0
2009-06-03,34.22,34.67,33.91,34.41,3200,17.1480352013365,17.3735353720145,16.9926906393138,17.2432463845116,6385.80447930649,0.0,1.0
2009-06-04,34.5062,34.6772,34.3001,34.6772,500,17.2914533098877,17.3771433747453,17.1881742317172,17.3771433747453,997.78194989164,0.0,1.0
2009-06-05,34.182,34.92,34.13,34.92,1900,17.1289929647014,17.4988132446134,17.1029351672009,17.4988132446134,3791.57140958824,0.0,1.0
2009-06-08,34.18,34.18,34.18,34.18,0,17.1279907417206,17.1279907417206,17.1279907417206,17.1279907417206,0,0.0,1.0
2009-06-09,34.43,34.43,34.3664,34.3664,800,17.2532686143195,17.2532686143195,17.2213979235304,17.2213979235304,1596.45111982663,0.0,1.0
2009-06-10,34.17,34.77,34.17,34.77,700,17.1229796268167,17.423646521054,17.1229796268167,17.423646521054,1396.8947298483,0.0,1.0
2009-06-11,34.9,34.9,34.62,34.62,300,17.4887910148055,17.4887910148055,17.3484797974947,17.3484797974947,598.669169934983,0.0,1.0
2009-06-12,35.07,35.07,35.04,35.04,400,17.5739799681727,17.5739799681727,17.5589466234608,17.5589466234608,798.225559913313,0.0,1.0
2009-06-15,33.6,34.05,33.54,34.05,2000,16.8373460772912,17.0628462479692,16.8072793878675,17.0628462479692,3991.12779956657,0.0,1.0
2009-06-16,33.828,33.828,33.828,33.828,300,16.9515994971014,16.9515994971014,16.9515994971014,16.9515994971014,598.669169934985,0.0,1.0
2009-06-17,33.55,33.55,33.4,33.4,1500,16.8122905027714,16.8122905027714,16.7371237792121,16.7371237792121,2993.34584967493,0.0,1.0
2009-06-18,33.7401,33.7401,33.74,33.74,200,16.9075517970956,16.9075517970956,16.9075016859466,16.9075016859466,399.112779956657,0.0,1.0
2009-06-19,33.908,34.852,33.908,34.852,300,16.991688416333,17.4647376632665,16.991688416333,17.4647376632665,598.669169934986,0.0,1.0
2009-06-22,31.7975,32.96,31.1101,32.57,1600,16.4372586633594,17.0381962589614,16.0819171552159,16.8365913881788,3095.16331414852,1.0041,1.0
2009-06-23,32.85,32.85,31.63,31.63,600,16.9813333466894,16.9813333466894,16.3506719560361,16.3506719560361,1160.6862428057,0.0,1.0
2009-06-24,33.17,33.17,32.09,32.58,3800,17.1467527278444,17.1467527278444,16.5884623164463,16.8417607438399,7351.01287110273,0.0,1.0
2009-06-25,32.69,32.69,31.9,31.9,700,16.8986236561119,16.8986236561119,16.4902445588856,16.4902445588856,1354.13394993998,0.0,1.0
2009-06-26,33.64,33.64,33.065,33.2816,3300,17.3897124439157,17.3897124439157,17.0924744934029,17.2044427370221,6383.77433543134,0.0,1.0
2009-06-29,33.8299,33.8299,33.1001,33.74,800,17.4878785079199,17.4878785079199,17.1106189317733,17.4414060005266,1547.58165707426,0.0,1.0
2009-06-30,33.31,33.31,32.75,32.75,800,17.2191237070997,17.2191237070997,16.9296397900785,16.9296397900785,1547.58165707426,0.0,1.0
2009-07-01,34.14,34.14,33.92,33.92,1700,17.6481802269703,17.6481802269703,17.5344544024263,17.5344544024263,3288.61102128282,0.0,1.0
2009-07-02,33.49,33.49,32.58,32.58,1400,17.3121721089993,17.3121721089993,16.8417607438399,16.8417607438399,2708.26789987996,0.0,1.0
2009-07-06,33.49,33.49,33.49,33.49,0,17.3121721089993,17.3121721089993,17.3121721089993,17.3121721089993,0,0.0,1.0
2009-07-07,31.82,32.8,31.82,32.8,2100,16.4488897135968,16.9554865683839,16.4488897135968,16.9554865683839,4062.40184981995,0.0,1.0
2009-07-08,31.294,31.8801,31.294,31.8801,5600,16.1769816058234,16.47995754112,16.1769816058234,16.47995754112,10833.0715995198,0.0,1.0
2009-07-09,32.0885,32.13,31.52,31.52,2200,16.5876869130972,16.6091397390907,16.2938090437641,16.2938090437641,4255.84955695422,0.0,1.0
2009-07-10,31.7,31.74,31.41,31.41,1800,16.3868574456637,16.4075348683081,16.236946131492,16.236946131492,3482.0587284171,0.0,1.0
2009-07-13,32.445,33.43,31.72,31.93,3400,16.7719744424151,17.2811559750328,16.3971961569859,16.5057526258689,6577.22204256563,0.0,1.0
2009-07-14,32.81,32.81,32.47,32.61,2000,16.960655924045,16.960655924045,16.7848978315679,16.8572688108232,3868.95414268566,0.0,1.0
2009-07-15,33.95,35.8,32.94,32.94,2700,17.5499624694096,18.5062932667117,17.0278575476392,17.0278575476392,5223.08809262563,0.0,1.0
2009-07-16,34.36,34.36,33.928,33.9464,3200,17.7619060515144,17.7619060515144,17.5385898869552,17.5481015013716,6190.32662829704,0.0,1.0
2009-07-17,34.07,35.77,33.5416,34.37,8600,17.6119947373427,18.4907851997284,17.3388459842106,17.7670754071755,16636.5028135483,0.0,1.0
2009-07-20,34.708,34.76,34.59,34.59,1000,17.9417996285204,17.9686802779581,17.8808012317195,17.8808012317195,1934.47707134283,0.0,1.0
2009-07-21,34.23,36.47,34.23,34.82,8300,17.6947044279202,18.8526400960049,17.6947044279202,17.9996964119246,16056.1596921455,0.0,1.0
2009-07-22,34.95,35.04,34.08,34.08,3500,18.0668980355188,18.1134222364687,17.6171640930038,17.6171640930038,6770.66974969992,0.0,1.0
2009-07-23,35.92,36.04,34.46,34.89,2400,18.5683255346448,18.6303578025779,17.8135996081253,18.0358819015523,4642.7449712228,0.0,1.0
2009-07-24,35.26,35.8,35.26,35.8,1000,18.2271480610127,18.5062932667117,18.2271480610127,18.5062932667117,1934.47707134283,0.0,1.0
2009-07-27,36.116,36.15,35.78,35.78,7000,18.6696449056023,18.68722071485,18.4959545553895,18.4959545553895,13541.3394993998,0.0,1.0
2009-07-28,36.0,40.95,35.57,35.72,54600,18.6096803799336,21.1685114321744,18.3873980865066,18.464938421423,105622.448095318,0.0,1.0
2009-07-29,35.82,35.945,35.61,35.61,1400,18.5166319780339,18.5812489237976,18.408075509151,18.408075509151,2708.26789987996,0.0,1.0
2009-07-30,36.74,36.76,35.35,35.35,700,18.9922126988544,19.0025514101766,18.2736722619626,18.2736722619626,1354.13394993998,0.0,1.0
2009-07-31,36.83,36.8424,36.43,36.43,4600,19.0387368998043,19.045146900824,18.8319626733606,18.8319626733606,8898.594528177,0.0,1.0
2009-08-03,38.1519,38.1519,37.48,37.52,7700,19.7220740246441,19.7220740246441,19.3747450177753,19.3954224404197,14895.4734493398,0.0,1.0
2009-08-04,37.86,37.94,37.41,37.46,35800,19.5711805328968,19.6125353781856,19.3385595281476,19.3644063064531,69254.2791540733,0.0,1.0
2009-08-05,37.82,38.05,37.26,37.59,13600,19.5505031102524,19.6693982904576,19.2610191932312,19.4316079300473,26308.8881702625,0.0,1.0
2009-08-06,37.88,39.06,37.22,37.91,38900,19.581519244219,20.1915032122279,19.2403417705869,19.5970273112023,75251.158075236,0.0,1.0
2009-08-07,37.7,37.9062,37.43,37.81,21300,19.4884708423193,19.5950629560511,19.3488982394698,19.5453337545913,41204.3616196023,0.0,1.0
2009-08-10,37.5819,37.6398,37.42,37.42,3300,19.4274207519618,19.4573513212395,19.3437288838087,19.3437288838087,6383.77433543134,0.0,1.0
2009-08-11,37.2499,37.44,36.8338,37.44,19300,19.2557981440135,19.3540675951309,19.0407012549555,19.3540675951309,37335.4074769167,0.0,1.0
2009-08-12,37.55,37.57,37.5092,37.57,1300,19.4109305074029,19.4212692187251,19.3898395363057,19.4212692187251,2514.82019274568,0.0,1.0
2009-08-13,38.04,39.26,37.9,39.26,2400,19.6642289347965,20.2948903254498,19.5918579555412,20.2948903254498,4642.74497122278,0.0,1.0
2009-08-14,37.39,37.88,37.24,37.87,18700,19.3282208168255,19.581519244219,19.2506804819091,19.5763498885579,36174.7212341108,0.0,1.0
2009-08-17,36.68,36.94,35.84,35.84,7000,18.9611965648879,19.0955998120763,18.5269706893561,18.5269706893561,13541.3394993998,0.0,1.0
2009-08-18,37.17,37.31,36.84,36.84,11500,19.2144949922814,19.2868659715367,19.0439062554654,19.0439062554654,22246.4863204426,0.0,1.0
2009-08-19,37.32,37.71,36.9,37.44,43200,19.2920353271978,19.4936401979804,19.0749223894319,19.3540675951309,83569.4094820102,0.0,1.0
2009-08-20,37.706,37.7151,37.5801,37.64,2000,19.491572455716,19.4962765693676,19.4264902679428,19.4574547083528,3868.95414268565,0.0,1.0
2009-08-21,38.57,38.59,38.09,38.09,10000,19.9382047848344,19.9485434961566,19.6900757131019,19.6900757131019,19344.7707134283,0.0,1.0
2009-08-24,38.89,39.06,38.798,38.92,7900,20.1036241659894,20.1915032122279,20.0560660939073,20.1191322329726,15282.3688636083,0.0,1.0
2009-08-25,39.01,39.22,38.96,38.96,21000,20.1656564339225,20.2742129028054,20.139809655617,20.139809655617,40624.0184981993,0.0,1.0
2009-08-26,38.69,38.95,38.61,38.61,2000,20.0002370527675,20.1346402999559,19.9588822074788,19.9588822074788,3868.95414268566,0.0,1.0
2009-08-27,38.91,38.94,38.49,38.84,16700,20.1139628773115,20.1294709442948,19.8968499395456,20.0777773876839,32305.7670914253,0.0,1.0
2009-08-28,39.019,39.02,38.93,38.93,2000,20.1703088540174,20.1708257895836,20.1243015886337,20.1243015886337,3868.95414268567,0.0,1.0
2009-08-31,38.945,39.02,38.4729,38.75,1900,20.1320556221254,20.1708257895836,19.8880103413652,20.0312531867341,3675.50643555137,0.0,1.0
2009-09-01,38.0699,38.59,37.52,38.59,4100,19.6796853082231,19.9485434961566,19.3954224404197,19.9485434961566,7931.35599250562,0.0,1.0
2009-09-02,37.955,37.99,36.95,37.52,4000,19.6202894116772,19.638382156491,19.1007691677374,19.3954224404197,7737.90828537131,0.0,1.0
2009-09-03,38.269,38.269,37.9,37.92,15300,19.7826071794355,19.7826071794355,19.5918579555412,19.6021966668634,29597.4991915453,0.0,1.0
2009-09-04,38.62,38.62,38.27,38.27,8400,19.9640515631399,19.9640515631399,19.7831241150016,19.7831241150016,16249.6073992797,0.0,1.0
2009-09-08,39.3299,40.46,38.95,40.46,15700,20.3310241215208,20.9152130047809,20.1346402999559,20.9152130047809,30371.2900200824,0.0,1.0
2009-09-09,39.69,39.79,39.6782,39.68,4000,20.5171726188768,20.5688661754877,20.5110727791967,20.5120032632157,7737.9082853713,0.0,1.0
2009-09-10,39.84,39.85,39.5,39.7,4700,20.5947129537932,20.5998823094543,20.418954861316,20.5223419745379,9092.04223531128,0.0,1.0
2009-09-11,40.014,40.95,39.88,40.04,7500,20.6846597422962,21.1685114321744,20.6153903764375,20.698100067015,14508.5780350712,0.0,1.0
2009-09-14,40.05,40.6334,39.6,39.63,7000,20.7032694226761,21.0048496319442,20.4706484179269,20.4861564849102,13541.3394993998,0.0,1.0
2009-09-15,40.39,40.39,39.99,40.28,8200,20.8790275151533,20.8790275151533,20.6722532887095,20.8221646028812,15862.7119850112,0.0,1.0
2009-09-16,40.95,41.43,40.8,41.15,3900,21.1685114321744,21.4166405039069,21.0909710972581,21.2718985453963,7544.46057823705,0.0,1.0
2009-09-17,41.2035,41.27,41.08,41.2499,2300,21.2995545981831,21.3339308133294,21.2357130557686,21.3235404084506,4449.29726408851,0.0,1.0
2009-09-18,41.4,42.54,41.02,42.54,10400,21.4011324369236,21.9904389822882,21.2046969218021,21.9904389822882,20118.5615419654,0.0,1.0
2009-09-21,40.15,40.4,40.0,40.4,5500,21.0054699546236,21.1362636654245,20.926993728143,21.1362636654245,10512.7378952735,0.4846,1.0
2009-09-22,40.94,40.94,40.75,40.77,9000,21.4187780807544,21.4187780807544,21.3193748605457,21.3298383574098,17202.6620104475,0.0,1.0
2009-09-23,41.1,41.1,40.92,41.05,1200,21.502486055667,21.502486055667,21.4083145838903,21.4763273135068,2293.68826805967,0.0,1.0
2009-09-24,40.1,40.94,39.33,39.66,4800,20.9793112124634,21.4187780807544,20.5764665831966,20.7491142814538,9174.75307223868,0.0,1.0
2009-09-25,39.74,40.09,39.74,40.09,4600,20.7909682689101,20.9740794640314,20.7909682689101,20.9740794640314,8792.47169422874,0.0,1.0
2009-09-28,40.47,40.47,39.47,40.23,3200,21.1728859044487,21.1728859044487,20.6497110612451,21.0473239420799,6116.50204815913,0.0,1.0
2009-09-29,40.425,40.54,40.295,40.54,4200,21.1493430365046,21.209508143473,21.0813303068881,21.209508143473,8027.90893820883,0.0,1.0
2009-09-30,40.34,41.67,40.09,40.4,10200,21.1048731748323,21.800695716293,20.9740794640314,21.1362636654245,19496.3502785072,0.0,1.0
2009-10-01,39.39,40.02,39.342,40.0,5800,20.6078570737889,20.9374572250071,20.5827446813151,20.926993728143,11086.1599622884,0.0,1.0
2009-10-02,38.99,39.1299,38.01,38.01,3700,20.3985871365074,20.4717792970716,19.8858757901679,19.8858757901679,7072.205493184,0.0,1.0
2009-10-05,39.84,40.325,38.75,40.0,8500,20.8432857532305,21.0970255521842,20.2730251741386,20.926993728143,16246.9585654226,0.0,1.0
2009-10-06,40.3962,40.66,40.17,40.27,9800,21.1342756010203,21.2722891246574,21.0159334514877,21.068250935808,18731.7875224873,0.0,1.0
2009-10-07,40.26,40.26,40.1705,40.2,1500,21.063019187376,21.063019187376,21.0161950389093,21.0316286967838,2867.11033507458,0.0,1.0
2009-10-08,40.7001,41.13,40.6801,40.6801,4000,21.2932684358699,21.5181813009631,21.2828049390058,21.2828049390058,7645.62756019889,0.0,1.0
2009-10-09,40.7,40.825,40.26,40.26,1800,21.2932161183855,21.358612973786,21.063019187376,21.063019187376,3440.53240208951,0.0,1.0
2009-10-12,41.0716,41.28,41.045,41.062,1800,21.48762789012,21.5966575274436,21.4737114392908,21.4826054116252,3440.5324020895,0.0,1.0
2009-10-13,40.9632,41.32,40.75,41.32,5400,21.4309157371167,21.6175845211718,21.3193748605457,21.6175845211718,10321.5972062685,0.0,1.0
2009-10-14,42.02,42.02,41.51,41.51,1900,21.9838069114143,21.9838069114143,21.7169877413804,21.7169877413804,3631.67309109447,0.0,1.0
2009-10-15,41.85,41.85,41.34,41.34,1800,21.8948671880697,21.8948671880697,21.6280480180358,21.6280480180358,3440.5324020895,0.0,1.0
2009-10-16,41.79,42.4199,41.33,41.76,14100,21.8634766974774,22.1930245312114,21.6228162696038,21.8477814521813,26950.8371497012,0.0,1.0
2009-10-19,42.12,42.19,40.7,41.22,6400,22.0361243957346,22.0727466347589,21.2932161183855,21.5652670368514,12233.0040963183,0.0,1.0
2009-10-20,41.98,43.375,41.9,42.2,6800,21.9628799176861,22.6927088239551,21.9210259302298,22.0779783831909,12997.5668523381,0.0,1.0
2009-10-21,41.76,42.47,41.76,42.14,4500,21.8477814521813,22.2192355908559,21.8477814521813,22.0465878925987,8601.33100522378,0.0,1.0
2009-10-22,42.01,42.02,41.29,41.29,6800,21.9785751629822,21.9838069114143,21.6018892758757,21.6018892758757,12997.5668523382,0.0,1.0
2009-10-23,41.52,42.06,41.1,42.06,8800,21.7222194898125,22.0047339051424,21.502486055667,22.0047339051424,16820.3806324376,0.0,1.0
2009-10-26,40.828,41.7,40.48,41.35,5000,21.3601824983156,21.8163909615891,21.1781176528808,21.6332797664679,9557.03445024863,0.0,1.0
2009-10-27,40.6,41.105,40.27,40.83,5500,21.2408986340652,21.505101929883,21.068250935808,21.361228848002,10512.7378952735,0.0,1.0
2009-10-28,39.66,40.25,39.45,40.25,5600,20.7491142814538,21.0577874389439,20.6392475643811,21.0577874389439,10703.8785842785,0.0,1.0
2009-10-29,40.4301,40.63,39.68,39.71,9600,21.1520112282049,21.2565938793613,20.7595777783179,20.775273023614,18349.5061444774,0.0,1.0
2009-10-30,39.12,40.59,38.85,40.45,13300,20.4665998661239,21.2356668856332,20.3253426584589,21.1624224075847,25421.7116376613,0.0,1.0
2009-11-02,39.24,40.72,39.04,40.72,4600,20.5293808473083,21.3036796152496,20.4247458786676,21.3036796152496,8792.47169422875,0.0,1.0
2009-11-03,39.0634,39.3914,38.53,38.75,6000,20.4369881699986,20.6085895185693,20.1579267086338,20.2730251741386,11468.4413402983,0.0,1.0
2009-11-04,39.83,40.2299,39.83,40.13,4900,20.8380540047984,21.0472716245955,20.8380540047984,20.9950064577595,9365.89376124367,0.0,1.0
2009-11-05,40.66,40.66,40.13,40.4332,11500,21.2722891246574,21.2722891246574,20.9950064577595,21.1536330702188,21981.1792355718,0.0,1.0
2009-11-06,40.44,40.69,39.9,39.9,2000,21.1571906591526,21.2879843699535,20.8746762438227,20.8746762438227,3822.81378009945,0.0,1.0
2009-11-09,41.89,41.925,40.68,40.68,8800,21.9157941817978,21.9341053013099,21.2827526215215,21.2827526215215,16820.3806324376,0.0,1.0
2009-11-10,41.92,41.92,40.68,40.68,2900,21.9314894270939,21.9314894270939,21.2827526215215,21.2827526215215,5543.07998114421,0.0,1.0
2009-11-11,41.696,42.45,41.696,42.45,1800,21.8142982622163,22.2087720939918,21.8142982622163,22.2087720939918,3440.53240208951,0.0,1.0
2009-11-12,41.61,42.54,41.47,42.01,4700,21.7693052257008,22.2558578298801,21.6960607476523,21.9785751629822,8983.61238323371,0.0,1.0
2009-11-13,41.95,41.95,41.05,41.05,5000,21.94718467239,21.94718467239,21.4763273135068,21.4763273135068,9557.03445024863,0.0,1.0
2009-11-16,42.54,42.8,42.44,42.8,4700,22.2558578298801,22.3918832891131,22.2035403455598,22.3918832891131,8983.61238323372,0.0,1.0
2009-11-17,42.46,42.46,41.765,42.22,5400,22.2140038424238,22.2140038424238,21.8503973263974,22.088441880055,10321.5972062685,0.0,1.0
2009-11-18,42.384,42.56,42.12,42.56,3200,22.1742425543404,22.2663213267442,22.0361243957346,22.2663213267442,6116.50204815911,0.0,1.0
2009-11-19,42.0829,42.1,41.35,42.1,11100,22.0167146090518,22.0256608988706,21.6332797664679,22.0256608988706,21216.6164795519,0.0,1.0
2009-11-20,41.39,41.39,41.11,41.33,2700,21.654206760196,21.654206760196,21.507717804099,21.6228162696038,5160.79860313426,0.0,1.0
2009-11-23,42.15,42.39,42.15,42.38,1900,22.0518196410307,22.1773816033996,22.0518196410307,22.1721498549676,3631.67309109448,0.0,1.0
2009-11-24,41.973,42.2299,41.71,41.824,5300,21.9592176937837,22.0936213110027,21.8216227100212,21.8812646421464,10130.4565172635,0.0,1.0
2009-11-25,42.69,44.04,41.93,41.93,10700,22.3343340563607,23.0406200946855,21.9367211755259,21.9367211755259,20452.053723532,0.0,1.0
2009-11-27,41.3,41.31,40.0,41.02,1400,21.6071210243077,21.6123527727397,20.926993728143,21.4606320682107,2675.96964606961,0.0,1.0
2009-11-30,41.4,41.81,40.99,41.02,2600,21.659438508628,21.8739401943415,21.4449368229146,21.4606320682107,4969.6579141293,0.0,1.0
2009-12-01,42.206,42.38,41.8479,42.17,4800,22.0811174322501,22.1721498549676,21.8937685208989,22.0622831378948,9174.7530722387,0.0,1.0
2009-12-02,42.4101,42.48,42.07,42.175,3100,22.187897417748,22.2244673392879,22.0099656535744,22.0648990121108,5925.36135915414,0.0,1.0
2009-12-03,42.3682,42.62,42.3682,42.41,2700,22.1659763918178,22.2977118173364,22.1659763918178,22.1878451002637,5160.79860313425,0.0,1.0
2009-12-04,42.06,42.645,41.88,42.46,6300,22.0047339051424,22.3107911884165,21.9105624333658,22.2140038424238,12041.8634073133,0.0,1.0
2009-12-07,42.0759,42.2787,41.89,41.9001,2400,22.0130523851493,22.119152243351,21.9157941817978,21.9210782477142,4587.37653611935,0.0,1.0
2009-12-08,41.1,41.42,41.1,41.42,2600,21.502486055667,21.6699020054921,21.502486055667,21.6699020054921,4969.65791412928,0.0,1.0
2009-12-09,40.8,41.38,40.716,41.38,6200,21.3455336027059,21.648975011764,21.3015869158768,21.648975011764,11850.7227183083,0.0,1.0
2009-12-10,41.21,41.28,40.963,40.963,2900,21.5600352884194,21.5966575274436,21.4308111021481,21.4308111021481,5543.0799811442,0.0,1.0
2009-12-11,41.38,41.77,41.26,41.77,3600,21.648975011764,21.8530132006134,21.5861940305795,21.8530132006134,6881.064804179,0.0,1.0
2009-12-14,41.5906,41.875,41.12,41.12,1300,21.7591556337427,21.9079465591497,21.512949552531,21.512949552531,2484.82895706464,0.0,1.0
2009-12-15,42.005,42.29,41.22,41.55,4700,21.9759592887662,22.1250641190792,21.5652670368514,21.7379147351086,8983.61238323371,0.0,1.0
2009-12-16,41.5,41.92,41.36,41.36,7700,21.7117559929484,21.9314894270939,21.6385115148999,21.6385115148999,14717.8330533829,0.0,1.0
2009-12-17,40.868,41.41,40.53,41.41,5700,21.3811094920437,21.6646702570601,21.2042763950409,21.6646702570601,10895.0192732835,0.0,1.0
2009-12-18,40.95,42.29,40.52,41.0,6100,21.4240098291864,22.1250641190792,21.1990446466089,21.4501685713466,11659.5820293033,0.0,1.0
2009-12-21,40.11,40.56,40.08,40.56,16100,21.2500541938213,21.4884616829068,21.2341603612156,21.4884616829068,30389.1460280494,0.5075,1.0
2009-12-22,41.0,41.0,40.37,40.37,3400,21.7215712277904,21.7215712277904,21.3878007430707,21.3878007430707,6417.58363325268,0.0,1.0
2009-12-23,41.22,41.27,40.9301,41.22,7000,21.8381260002322,21.8646157212417,21.6845385978191,21.8381260002322,13212.6721861085,0.0,1.0
2009-12-24,41.44,41.44,41.39,41.39,200,21.954680772674,21.954680772674,21.9281910516645,21.9281910516645,377.504919603099,0.0,1.0
2009-12-28,41.69,41.9,41.19,41.47,7800,22.0871293777215,22.1983862059614,21.8222321676265,21.9705746052797,14722.6918645209,0.0,1.0
2009-12-29,41.73,42.0,41.64,42.0,6600,22.1083211545291,22.2513656479804,22.060639656712,22.2513656479804,12457.6623469023,0.0,1.0
2009-12-30,41.5616,41.7,41.2801,41.7,7700,22.0191037741691,22.0924273219234,21.8699666448856,22.0924273219234,14533.9394047193,0.0,1.0
2009-12-31,41.36,41.7072,41.31,41.68,9900,21.9122972190588,22.0962418417487,21.8858074980493,22.0818314335196,18686.4935203534,0.0,1.0
2010-01-04,42.07,42.35,41.9,41.9,5000,22.2884512573937,22.4367936950469,22.1983862059614,22.1983862059614,9437.62299007748,0.0,1.0
2010-01-05,42.32,42.696,41.87,42.54,5600,22.4208998624412,22.6201025644326,22.1824923733557,22.537454634883,10570.1377488868,0.0,1.0
2010-01-06,42.06,42.28,41.83,42.28,10900,22.2831533131918,22.3997080856336,22.1613005965481,22.3997080856336,20574.0181183689,0.0,1.0
2010-01-07,41.75,41.98,41.6784,41.85,11300,22.1189170429329,22.2407697595766,22.0809837624473,22.1718964849519,21329.0279575751,0.0,1.0
2010-01-08,42.076,42.34,41.32,41.85,12100,22.2916300239148,22.431495750845,21.8911054422512,22.1718964849519,22839.0476359875,0.0,1.0
2010-01-11,42.4499,43.49,42.3,42.57,8100,22.4897201576239,23.0407593340635,22.4103039740374,22.5533484674887,15288.9492439255,0.0,1.0
2010-01-12,41.91,43.84,41.57,42.05,5500,22.2036841501633,23.22618738113,22.0235540472987,22.2778553689899,10381.3852890852,0.0,1.0
2010-01-13,42.32,42.57,41.79,42.26,8300,22.4208998624412,22.5533484674887,22.1401088197405,22.3891121972298,15666.4541635286,0.0,1.0
2010-01-14,42.5196,42.6,42.236,42.35,3400,22.5266468287111,22.5692423000944,22.3763971311452,22.4367936950469,6417.58363325269,0.0,1.0
2010-01-15,41.611,42.19,41.31,42.19,10500,22.0452756185265,22.3520265878165,21.8858074980493,22.3520265878165,19819.0082791627,0.0,1.0
2010-01-19,42.468,42.468,41.77,41.77,6900,22.4993094366293,22.4993094366293,22.1295129313367,22.1295129313367,13023.9197263069,0.0,1.0
2010-01-20,41.402,42.825,41.0,42.825,9000,21.9345485847067,22.6884460446371,21.7215712277904,22.6884460446371,16987.7213821395,0.0,1.0
2010-01-21,40.804,40.95,40.1301,40.95,9700,21.6177315214331,21.6950815067809,21.2607030616671,21.6950815067809,18308.9886007503,0.0,1.0
2010-01-22,39.7,42.215,39.68,40.81,14400,21.0328384815434,22.3652714483212,21.0222425931395,21.6209102879543,27180.3542114231,0.0,1.0
2010-01-25,40.46,40.46,40.01,40.1599,10600,21.4354822408878,21.4354822408878,21.1970747518023,21.2764909353887,20007.7607389642,0.0,1.0
2010-01-26,39.88,40.402,39.65,39.99,4400,21.1282014771776,21.4047541645167,21.0063487605339,21.1864788633985,8305.10823126817,0.0,1.0
2010-01-27,39.616,39.8548,39.49,39.65,4700,20.9883357502474,21.1148506577888,20.9215816533034,21.0063487605339,8871.36561067283,0.0,1.0
2010-01-28,39.14,39.83,38.71,39.83,35200,20.7361536062369,21.1017117561681,20.5083420055552,21.1017117561681,66440.8658501457,0.0,1.0
2010-01-29,38.46,39.94,37.68,39.71,22800,20.3758934005077,21.159989142389,19.9626537527595,21.0381364257453,43035.5608347534,0.0,1.0
2010-02-01,39.1829,39.46,38.31,39.22,5300,20.7588817868631,20.9056878206978,20.2964242374792,20.7785371598521,10003.8803694821,0.0,1.0
2010-02-02,40.0,41.05,39.58,40.65,23200,21.1917768076004,21.7480609487999,20.9692631511205,21.5361431807239,43790.5706739594,0.0,1.0
2010-02-03,39.6128,40.02,39.04,39.71,14400,20.9866404081028,21.2023726960042,20.6831741642179,21.0381364257453,27180.3542114231,0.0,1.0
2010-02-04,37.98,39.0,37.73,39.0,18100,20.1215920788165,20.6619823874103,19.989143473769,20.6619823874103,34164.1952240806,0.0,1.0
2010-02-05,37.25,37.6875,36.51,37.6875,13800,19.7348421520778,19.966627210911,19.3427942811372,19.966627210911,26047.8394526139,0.0,1.0
2010-02-08,37.55,38.2,37.52,38.0,4500,19.8937804781348,20.2381468512583,19.8778866455291,20.1321879672203,8493.86069106975,0.0,1.0
2010-02-09,38.476,38.592,37.52,38.426,12300,20.3843701112308,20.4458262639728,19.8778866455291,20.3578803902213,23216.5525555906,0.0,1.0
2010-02-10,38.25,38.45,37.77,38.1,10500,20.2646365722678,20.3705954563058,20.0103352505766,20.1851674092393,19819.0082791628,0.0,1.0
2010-02-11,38.41,38.766,36.54,37.06,11000,20.3494036794982,20.5380104930859,19.3586881137429,19.6341812122417,20762.7705781705,0.0,1.0
2010-02-12,38.418,38.45,37.86,38.41,6500,20.3536420348598,20.3705954563058,20.0580167483937,20.3494036794982,12268.9098871007,0.0,1.0
2010-02-16,39.1499,39.15,38.43,38.43,2900,20.7413985709968,20.7414515504388,20.359999567902,20.359999567902,5473.82133424495,0.0,1.0
2010-02-17,39.09,39.53,38.87,39.53,11100,20.7096638852274,20.942773430111,20.5931091127856,20.942773430111,20951.5230379721,0.0,1.0
2010-02-18,39.42,39.5,38.977,39.298,17700,20.8844960438901,20.9268795975053,20.649797115746,20.819861124627,33409.1853848744,0.0,1.0
2010-02-19,39.38,39.46,39.0,39.27,8000,20.8633042670825,20.9056878206978,20.6619823874103,20.8050268808616,15100.196784124,0.0,1.0
2010-02-22,39.38,39.49,39.3333,39.44,2600,20.8633042670825,20.9215816533034,20.8385628676597,20.8950919322939,4907.5639548403,0.0,1.0
2010-02-23,38.79,39.6015,38.643,39.36,8700,20.5507255591704,20.9806537311546,20.4728457794025,20.8527083786787,16421.4640027349,0.0,1.0
2010-02-24,39.01,39.01,38.694,38.86,2700,20.6672803316122,20.6672803316122,20.4998652948322,20.5878111685837,5096.31641464185,0.0,1.0
2010-02-25,38.688,38.74,38.1697,38.68,3500,20.4966865283111,20.5242358381609,20.2220940803266,20.4924481729495,6606.33609305423,0.0,1.0
2010-02-26,38.919,38.97,38.8201,38.97,2200,20.619069039375,20.6460885548046,20.5666723712182,20.6460885548046,4152.55411563409,0.0,1.0
2010-03-01,39.27,39.46,38.8272,39.46,4500,20.8050268808616,20.9056878206978,20.5704339116015,20.9056878206978,8493.86069106976,0.0,1.0
2010-03-02,39.44,39.532,39.32,39.33,3500,20.8950919322939,20.9438330189514,20.8315166018711,20.836814546073,6606.33609305426,0.0,1.0
2010-03-03,39.81,40.08,39.61,39.61,5900,21.0911158677643,21.2341603612156,20.9851569837262,20.9851569837262,11136.3951282914,0.0,1.0
2010-03-04,39.46,39.97,38.99,39.81,5300,20.9056878206978,21.1758829749947,20.6566844432084,21.0911158677643,10003.8803694821,0.0,1.0
2010-03-05,40.28,40.53,39.911,40.03,3000,21.3401192452536,21.4725678503011,21.1446251042034,21.2076706402061,5662.57379404648,0.0,1.0
2010-03-08,40.68,40.74,40.41,40.57,10200,21.5520370133296,21.583824678541,21.4089925198783,21.4937596271087,19252.750899758,0.0,1.0
2010-03-09,40.6999,40.8899,40.34,40.34,6700,21.5625799222913,21.6632408621274,21.371906910465,21.371906910465,12646.4148067039,0.0,1.0
2010-03-10,40.8932,41.11,40.72,40.72,8700,21.6649891837141,21.7798486140113,21.5732287901372,21.5732287901372,16421.4640027348,0.0,1.0
2010-03-11,41.0,41.03,40.63,40.82,60000,21.7215712277904,21.7374650603961,21.5255472923201,21.6262082321562,113251.47588093,0.0,1.0
2010-03-12,41.08,41.12,41.0,41.12,8600,21.7639547814056,21.7851465582132,21.7215712277904,21.7851465582132,16232.7115429332,0.0,1.0
2010-03-15,41.1299,41.1299,40.85,41.03,3200,21.790391522973,21.790391522973,21.6421020647619,21.7374650603961,6040.0787136496,0.0,1.0
2010-03-16,41.42,41.44,41.05,41.33,95700,21.9440848842702,21.954680772674,21.7480609487999,21.8964033864531,180636.104030083,0.0,1.0
2010-03-17,41.595,41.772,41.4076,41.58,12900,22.0367989078034,22.130572520177,21.9375154334598,22.0288519915006,24349.0673143999,0.0,1.0
2010-03-18,41.3671,41.82,41.128,41.82,2600,21.9160587594421,22.1560026523462,21.7893849135747,22.1560026523462,4907.5639548403,0.0,1.0
2010-03-19,40.994,41.59,40.7108,41.26,7600,21.7183924612692,22.0341499357025,21.5683546814714,21.8593177770398,14345.1869449178,0.0,1.0
2010-03-22,40.99,42.23,40.82,41.0,7500,21.7162732835885,22.3732183646241,21.6262082321562,21.7215712277904,14156.4344851162,0.0,1.0
2010-03-23,41.4999,41.4999,40.96,40.96,22100,21.9864154584433,21.9864154584433,21.7003794509828,21.7003794509828,41714.2936161426,0.0,1.0
2010-03-24,41.03,41.37,40.81,41.13,13100,21.7374650603961,21.9175951632607,21.6209102879543,21.7904445024151,24726.572234003,0.0,1.0
2010-03-25,41.05,41.5,41.0,41.395,11600,21.7480609487999,21.9864684378854,21.7215712277904,21.9308400237654,21895.2853369797,0.0,1.0
2010-03-26,41.11,41.5,40.85,40.95,21000,21.7798486140113,21.9864684378854,21.6421020647619,21.6950815067809,39638.0165583254,0.0,1.0
2010-03-29,41.24,41.24,40.9801,41.2,6400,21.9570754434532,21.9570754434532,21.8186990150402,21.9357785710541,12020.5443880595,0.20452,1.0
2010-03-30,41.31,41.465,41.08,41.2,34200,21.9943449701516,22.0768703506981,21.8718879538569,21.9357785710541,64234.7840736928,0.0,1.0
2010-03-31,41.13,41.56,41.012,41.012,10400,21.8985090443558,22.1274504226459,21.8356832707785,21.8356832707785,19533.3846305966,0.0,1.0
2010-04-01,41.78,42.04,41.58,41.9,6600,22.2445832208408,22.3830128914349,22.1380988588454,22.3084738380381,12396.1864001863,0.0,1.0
2010-04-05,42.086,42.375,41.921,42.13,16900,22.4075042946938,22.5613741977772,22.3196546960476,22.4309308543328,31741.7500247195,0.0,1.0
2010-04-06,42.152,42.17,41.7576,41.94,7000,22.4426441341523,22.4522277267319,22.2326569722973,22.3297707104372,13147.47042444,0.0,1.0
2010-04-07,41.57,41.74,41.57,41.74,2600,22.1327746407456,22.2232863484417,22.1327746407456,22.2232863484417,4883.34615764917,0.0,1.0
2010-04-08,41.43,41.67,41.25,41.25,3500,22.0582355873489,22.1860168217434,21.962399661553,21.962399661553,6573.73521222001,0.0,1.0
2010-04-09,41.914,41.945,41.68,41.68,2300,22.3159277433778,22.332432819487,22.1913410398431,22.1913410398431,4319.88313945886,0.0,1.0
2010-04-12,42.18,42.2775,41.9999,41.9999,2400,22.4575519448316,22.5094630713044,22.3616627768548,22.3616627768548,4507.70414552231,0.0,1.0
2010-04-13,41.925,42.5,41.654,42.5,25000,22.3217843832875,22.6279269240243,22.1774980727837,22.6279269240243,46955.2515158573,0.0,1.0
2010-04-14,42.53,42.57,42.19,42.39,8200,22.6438995783236,22.6651964507227,22.4628761629314,22.5693605249268,15401.3224972012,0.0,1.0
2010-04-15,42.58,42.62,42.396,42.5,9900,22.6705206688225,22.6918175412215,22.5725550557867,22.6279269240243,18594.2796002795,0.0,1.0
2010-04-16,41.98,42.41,41.75,42.41,5900,22.3510675828362,22.5800089611264,22.2286105665415,22.5800089611264,11081.4393577423,0.0,1.0
2010-04-19,41.73,41.73,40.54,41.6,4400,22.217962130342,22.217962130342,21.5843801764693,22.148747295045,8264.12426679088,0.0,1.0
2010-04-20,42.0289,42.0915,41.9001,41.98,2000,22.3771030093441,22.4104326146487,22.3085270802191,22.3510675828362,3756.42012126859,0.0,1.0
2010-04-21,41.802,41.81,41.5701,41.77,1900,22.2562965006603,22.2605558751401,22.1328278829266,22.2392590027411,3568.59911520516,0.0,1.0
2010-04-22,41.72,41.72,41.0,41.17,3900,22.2126379122422,22.2126379122422,21.8292942090587,21.9198059167548,7325.01923647374,0.0,1.0
2010-04-23,41.94,41.94,41.4,41.578,38400,22.3297707104372,22.3297707104372,22.0422629330495,22.1370340152255,72123.2663283567,0.0,1.0
2010-04-26,41.81,42.18,41.308,41.94,3500,22.2605558751401,22.4575519448316,21.9932801265317,22.3297707104372,6573.73521222003,0.0,1.0
2010-04-27,40.2135,41.62,40.08,41.62,15800,21.4105444555118,22.1593957312445,21.3394661438799,22.1593957312445,29675.7189580218,0.0,1.0
2010-04-28,40.44,41.01,40.128,40.36,6100,21.5311379954716,21.8346184271585,21.3650223907588,21.4885442506734,11457.0813698692,0.0,1.0
2010-04-29,40.916,41.0,40.67,41.0,4500,21.7845707770207,21.8292942090587,21.6535950117663,21.8292942090587,8451.9452728543,0.0,1.0
2010-04-30,40.41,41.0305,40.41,40.905,1300,21.5151653411723,21.845533074263,21.5151653411723,21.7787141371109,2441.67307882458,0.0,1.0
2010-05-03,40.625,40.78,40.45,40.45,5100,21.6296360303173,21.7121614108638,21.5364622135714,21.5364622135714,9578.87130923491,0.0,1.0
2010-05-04,39.5,40.04,39.25,39.25,40700,21.0306614940932,21.3181692714808,20.8975560415989,20.8975560415989,76443.1494678156,0.0,1.0
2010-05-05,38.93,39.33,38.13,38.86,24400,20.7271810624063,20.9401497863971,20.3012436144246,20.6899115357079,45828.3254794766,0.0,1.0
2010-05-06,36.71,38.696,33.57,38.34,17000,19.5452046442572,20.6025943588716,17.8734001609293,20.4130521945198,31929.571030783,0.0,1.0
2010-05-07,36.46,37.43,34.28,36.39,17600,19.412099191763,19.9285483474407,18.251419646013,19.3748296650646,33056.4970671635,0.0,1.0
2010-05-10,38.794,40.4,37.46,37.46,36700,20.6547716962494,21.5098411230725,19.94452100174,19.94452100174,68930.3092252784,0.0,1.0
2010-05-11,38.66,39.45,37.078,37.75,25500,20.5834271737125,21.0040404035943,19.7411358703288,20.0989233266333,47894.3565461743,0.0,1.0
2010-05-12,39.33,39.3799,38.995,39.29,2800,20.9401497863971,20.9667176347149,20.7617884800548,20.918852913998,5258.98816977601,0.0,1.0
2010-05-13,38.68,39.6,38.68,39.5,12200,20.594075609912,21.0839036750909,20.594075609912,21.0306614940932,22914.1627397384,0.0,1.0
2010-05-14,37.511,37.99,37.308,37.624,26800,19.9716745140488,20.2267045610278,19.8635928866235,20.0318381785762,50336.0296249991,0.0,1.0
2010-05-17,37.2492,37.52,36.681,37.52,4100,19.8322864841968,19.9764663103386,19.5297644117679,19.9764663103386,7700.66124860061,0.0,1.0
2010-05-18,36.9,37.8215,36.598,37.2,8700,19.6463647881529,20.1369914860467,19.4855734015398,19.806091331146,16340.4275275183,0.0,1.0
2010-05-19,36.62,37.388,36.24,36.54,9000,19.4972866813593,19.9061866314217,19.294966393568,19.4546929365611,16903.8905457086,0.0,1.0
2010-05-20,35.5,36.465,35.07,36.465,8700,18.900974254185,19.4147613008128,18.6720328758949,19.4147613008128,16340.4275275183,0.0,1.0
2010-05-21,35.85,36.695,35.0,35.052,8000,19.087321887677,19.5372183171076,18.6347633491965,18.6624492833153,15025.6804850743,0.0,1.0
2010-05-24,35.3892,36.045,35.33,36.045,35800,18.8419819176395,19.1911441406225,18.8104625464889,19.1911441406225,67239.9201707078,0.0,1.0
2010-05-25,35.2558,35.2558,32.65,34.58,18400,18.7709568481886,18.7709568481886,17.3835720957504,18.4111461890061,34559.065115671,0.0,1.0
2010-05-26,35.024,35.58,34.914,35.58,5300,18.6475414726359,18.9435679989832,18.5889750735385,18.9435679989832,9954.51332136176,0.0,1.0
2010-05-27,36.6,36.6,35.73,36.43,6100,19.4866382451597,19.4866382451597,19.0234312704797,19.3961265374637,11457.0813698692,0.0,1.0
2010-05-28,36.334,36.79,36.0401,36.79,2500,19.3450140437059,19.5877983890554,19.1885352737536,19.5877983890554,4695.52515158572,0.0,1.0
2010-06-01,35.3125,36.0542,35.3125,35.75,2100,18.8011451648143,19.1960424212743,18.8011451648143,19.0340797066793,3944.24112733201,0.0,1.0
2010-06-02,36.253,36.27,36.04,36.04,2400,19.3018878770977,19.3109390478673,19.1884820315726,19.1884820315726,4507.7041455223,0.0,1.0
2010-06-03,36.39,36.92,36.236,36.92,3800,19.3748296650646,19.6570132243524,19.2928367063281,19.6570132243524,7137.1982304103,0.0,1.0
2010-06-04,34.902,35.91,34.902,35.91,2400,18.5825860118187,19.1192671962756,18.5825860118187,19.1192671962756,4507.70414552231,0.0,1.0
2010-06-07,34.67,35.38,34.03,35.34,5200,18.4590641519041,18.8370836369878,18.1183141935187,18.8157867645887,9766.69231529829,0.0,1.0
2010-06-08,34.655,34.93,34.2701,34.88,3800,18.4510778247544,18.5974938224981,18.2461486700942,18.5708727319992,7137.19823041031,0.0,1.0
2010-06-09,35.05,35.57,35.05,35.35,6700,18.6613844396953,18.9382437808834,18.6613844396953,18.8211109826884,12584.0074062498,0.0,1.0
2010-06-10,35.94,36.146,35.91,35.98,2800,19.1352398505749,19.2449187434302,19.1192671962756,19.156536722974,5258.98816977602,0.0,1.0
2010-06-11,36.4789,36.4789,36.13,36.15,1900,19.4221619639715,19.4221619639715,19.2363999944705,19.2470484306701,3568.59911520516,0.0,1.0
2010-06-14,36.4801,37.07,36.4801,36.86,14600,19.4228008701435,19.736876495849,19.4228008701435,19.6250679157538,27421.8668852607,0.0,1.0
2010-06-15,37.54,37.54,37.0,37.0,17900,19.9871147465382,19.9871147465382,19.6996069691506,19.6996069691506,33619.9600853538,0.0,1.0
2010-06-16,37.38,37.67,37.3562,37.37,15200,19.9019272569418,20.0563295818352,19.8892556178644,19.8966030388421,28548.7929216413,0.0,1.0
2010-06-17,37.497,37.51,37.26,37.51,17200,19.9642206087092,19.9711420922389,19.8380366397446,19.9711420922389,32305.2130429097,0.0,1.0
2010-06-18,37.666,37.678,37.65,37.66,1000,20.0541998945953,20.060588956315,20.0456811456356,20.0510053637354,1878.21006063429,0.0,1.0
2010-06-21,37.55,38.5,37.5125,38.07,8900,19.9924389646379,20.4982396841161,19.9724731467638,20.269298305826,16716.0695396452,0.0,1.0
2010-06-22,37.026,37.21,37.026,37.21,2100,19.71344993621,19.8114155492457,19.71344993621,19.8114155492457,3944.24112733201,0.0,1.0
2010-06-23,37.15,37.21,36.8125,37.15,28700,19.7794702406471,19.8114155492457,19.5997778797799,19.7794702406471,53904.6287402042,0.0,1.0
2010-06-24,36.73,36.95,36.66,36.7056,8000,19.5558530804568,19.6729858786517,19.5185835537584,19.5428619882933,15025.6804850743,0.0,1.0
2010-06-25,36.688,36.7519,36.25,36.63,19400,19.5334913644377,19.5675131180953,19.3002906116678,19.5026108994591,36437.2751763053,0.0,1.0
2010-06-28,35.9,36.22,35.76,35.77,7800,19.4519030462768,19.625290482901,19.3760460427538,19.3814644001483,14395.5066675904,0.63476,1.0
2010-06-29,34.78,35.1008,34.675,35.1008,3000,18.8450470180922,19.0188679233079,18.7881542654499,19.0188679233079,5536.7333336886,0.0,1.0
2010-06-30,34.882,35.01,34.882,35.0,2500,18.9003142635161,18.9696692381658,18.9003142635161,18.9642508807713,4613.94444474051,0.0,1.0
2010-07-01,34.6432,34.9526,34.5,34.9526,27400,18.7709238889353,18.9385678667213,18.693333011046,18.9385678667213,50568.831114356,0.0,1.0
2010-07-02,35.1,35.605,34.7601,35.11,8200,19.0184344547164,19.2920615031389,18.8342644868771,19.0238528121109,15133.7377787488,0.0,1.0
2010-07-06,35.2555,35.829,35.2555,35.68,2500,19.1026899122009,19.4134327087759,19.1026899122009,19.3326991835977,4613.94444474051,0.0,1.0
2010-07-07,36.6204,36.63,35.7408,35.8,21700,19.8422415129771,19.8474431360758,19.3656427965563,19.3977194723318,40049.0377803475,0.0,1.0
2010-07-08,36.922,36.94,36.64,36.69,4900,20.0056591719954,20.0154122153055,19.8528614934703,19.8799532804428,9043.33111169138,0.0,1.0
2010-07-09,37.097,37.12,36.7876,36.87,7600,20.1004804263992,20.1129426484066,19.9328364486132,19.9774837135439,14026.3911120112,0.0,1.0
2010-07-12,36.916,36.999,36.6856,36.8381,1500,20.0024081575587,20.0473805239331,19.8775692031892,19.9601991534555,2768.3666668443,0.0,1.0
2010-07-13,37.55,37.63,37.34,37.34,20900,20.3459320163704,20.3892788755264,20.2321465110857,20.2321465110857,38572.5755580305,0.0,1.0
2010-07-14,37.416,37.74,37.381,37.74,4100,20.273326027284,20.448880806866,20.2543617764032,20.448880806866,7566.86888937442,0.0,1.0
2010-07-15,37.4501,37.66,37.3307,37.41,1400,20.2918026259992,20.4055339477099,20.2271074387088,20.2700750128473,2583.80888905469,0.0,1.0
2010-07-16,36.8,37.7,36.8,37.7,4700,19.9395552117824,20.4272073772879,19.9395552117824,20.4272073772879,8674.21555611215,0.0,1.0
2010-07-19,37.03,37.2,36.8,36.8,8900,20.064177431856,20.1562895075626,19.9395552117824,19.9395552117824,16425.6422232762,0.0,1.0
2010-07-20,37.206,37.206,36.57,36.57,2000,20.1595405219993,20.1595405219993,19.8149329917088,19.8149329917088,3691.15555579241,0.0,1.0
2010-07-21,36.6785,37.124,36.6785,37.11,2500,19.8737221694391,20.1151099913644,19.8737221694391,20.1075242910121,4613.94444474052,0.0,1.0
2010-07-22,37.87,37.87,37.8182,37.84,1100,20.5193194529945,20.5193194529945,20.491252361691,20.503064380811,2030.13555568583,0.0,1.0
2010-07-23,38.0,38.169,37.7501,37.78,8100,20.5897580991231,20.6813283390903,20.4543533478344,20.470554236444,14949.1800009593,0.0,1.0
2010-07-26,38.43,38.528,38.3024,38.528,2400,20.8227474670869,20.875847369553,20.753609226733,20.875847369553,4429.38666695088,0.0,1.0
2010-07-27,38.58,38.92,38.5,38.92,3300,20.9040228280045,21.0882469794177,20.8606759688484,21.0882469794177,6090.40666705746,0.0,1.0
2010-07-28,38.4,38.44,38.4,38.44,800,20.8064923949034,20.8281658244814,20.8064923949034,20.8281658244814,1476.46222231696,0.0,1.0
2010-07-29,38.55,39.004,38.3644,39.004,2800,20.887767755821,21.1337611815315,20.7872030425789,21.1337611815315,5167.61777810936,0.0,1.0
2010-07-30,38.5381,38.61,38.39,38.39,4200,20.8813199105215,20.920277900188,20.8010740375089,20.8010740375089,7751.42666716405,0.0,1.0
2010-08-02,39.774,39.8,39.61,39.61,1400,21.5509747009085,21.5650624301342,21.4621136396386,21.4621136396386,2583.80888905468,0.0,1.0
2010-08-03,39.75,39.81,39.525,39.66,3900,21.5379706431617,21.5704807875287,21.4160576017853,21.4892054266111,7197.75333379519,0.0,1.0
2010-08-04,39.762,39.789,39.69,39.78,900,21.5444726720351,21.5591022370003,21.5054604987947,21.5542257153452,1661.02000010658,0.0,1.0
2010-08-05,39.839,39.839,39.6,39.6,2900,21.5861940239728,21.5861940239728,21.4566952822441,21.4566952822441,5352.17555589899,0.0,1.0
2010-08-06,39.71,39.736,39.4982,39.65,3500,21.5162972135837,21.5303849428094,21.401536403968,21.4837870692166,6459.5222226367,0.0,1.0
2010-08-09,40.122,40.13,39.898,40.02,4800,21.7395335382373,21.7438682241529,21.6181623326004,21.6842662928134,8858.77333390178,0.0,1.0
2010-08-10,39.65,39.796,39.4,39.72,5100,21.4837870692166,21.5628950871764,21.348328134354,21.5217155709782,9412.44666727065,0.0,1.0
2010-08-11,38.27,38.83,38.25,38.83,3600,20.7360537487748,21.0394817628671,20.7252170339858,21.0394817628671,6644.08000042633,0.0,1.0
2010-08-12,38.206,38.41,38.08,38.08,2200,20.70137626145,20.8119107522979,20.6331049582792,20.6331049582792,4060.27111137164,0.0,1.0
2010-08-13,38.187,38.3099,38.16,38.3099,1500,20.6910813824004,20.7576729947789,20.6764518174352,20.7576729947789,2768.3666668443,0.0,1.0
2010-08-16,38.33,38.38,38.12,38.12,3700,20.7685638931418,20.7956556801144,20.6547783878572,20.6547783878572,6828.63777821596,0.0,1.0
2010-08-17,38.84,38.96,38.6436,38.6436,1200,21.0449001202616,21.1099204089957,20.9384835810335,20.9384835810335,2214.69333347545,0.0,1.0
2010-08-18,38.82,38.94,38.53,38.75,5300,21.0340634054726,21.0990836942067,20.8769310410319,20.9961349037111,9781.56222284989,0.0,1.0
2010-08-19,38.2,38.73,37.9,38.73,12900,20.6981252470132,20.9852981889221,20.5355745251781,20.9852981889221,23807.9533348611,0.0,1.0
2010-08-20,37.832,37.88,37.552,37.88,2000,20.4987296948954,20.5247378103891,20.3470156878493,20.5247378103891,3691.15555579241,0.0,1.0
2010-08-23,37.9,38.11,37.88,38.11,2100,20.5355745251781,20.6493600304627,20.5247378103891,20.6493600304627,3875.71333358202,0.0,1.0
2010-08-24,37.4905,37.55,37.2,37.43,5300,20.313692789873,20.3459320163704,20.1562895075626,20.2809117276363,9781.56222284989,0.0,1.0
2010-08-25,37.358,37.37,36.94,37.13,2700,20.2418995543958,20.2484015832692,20.0154122153055,20.1183610058011,4983.06000031976,0.0,1.0
2010-08-26,37.81,37.81,37.201,37.63,8500,20.4868093086275,20.4868093086275,20.1568313433021,20.3892788755264,15687.4111121177,0.0,1.0
2010-08-27,38.26,38.26,37.721,37.91,4500,20.7306353913803,20.7306353913803,20.4385859278164,20.5409928825726,8305.1000005329,0.0,1.0
2010-08-30,37.79,38.07,37.76,38.03,44200,20.4759725938385,20.6276866008847,20.459717521655,20.6060131713066,81574.5377830122,0.0,1.0
2010-08-31,37.844,38.0,37.7,37.7,4200,20.5052317237688,20.5897580991231,20.4272073772879,20.4272073772879,7751.42666716406,0.0,1.0
2010-09-01,39.0299,39.14,38.7,38.71,5700,21.1477947271833,21.2074508420968,20.9690431167386,20.9744614741331,10519.7933340084,0.0,1.0
2010-09-02,39.15,39.34,38.98,39.0,15600,21.2128691994913,21.3158179899869,21.1207571237847,21.1315938385737,28791.0133351808,0.0,1.0
2010-09-03,39.55,39.6,39.45,39.55,19000,21.4296034952716,21.4566952822441,21.3754199213265,21.4296034952716,35065.9777800278,0.0,1.0
2010-09-07,39.08,39.25,39.0,39.14,10500,21.1749406977298,21.2670527734364,21.1315938385737,21.2074508420968,19378.5666679101,0.0,1.0
2010-09-08,39.462,39.5799,39.3988,39.425,4400,21.3819219501999,21.4458043838811,21.3476779314666,21.3618740278402,8120.5422227433,0.0,1.0
2010-09-09,39.64,39.83,39.472,39.63,6600,21.4783687118221,21.5813175023177,21.3873403075944,21.4729503544276,12180.813334115,0.0,1.0
2010-09-10,39.7124,39.81,39.45,39.45,6600,21.5175976193584,21.5704807875287,21.3754199213265,21.3754199213265,12180.8133341149,0.0,1.0
2010-09-13,40.31,40.3151,40.23,40.25,4300,21.841398657254,21.8441620195252,21.798051798098,21.808888512887,7935.98444495368,0.0,1.0
2010-09-14,40.76,40.85,40.2699,40.27,17700,22.0852247400068,22.1339899565574,21.8196710441021,21.819725227676,32666.7266687628,0.0,1.0
2010-09-15,40.65,40.88,40.48,40.54,4700,22.0256228086672,22.1502450287409,21.9335107329606,21.9660208773277,8674.21555611217,0.0,1.0
2010-09-16,40.67,40.79,40.33,40.33,23300,22.0364595234563,22.1014798121903,21.852235372043,21.852235372043,43001.9622249814,0.0,1.0
2010-09-17,40.44,40.62,40.3,40.57,3600,21.9118373033826,22.0093677364837,21.8359802998595,21.9822759495112,6644.08000042633,0.0,1.0
2010-09-20,40.74,40.9,40.24,40.3,42900,22.2312765635757,22.3185864371686,21.9584332085981,21.9911744111954,78616.5380562784,0.28955,1.0
2010-09-21,40.79,41.06,40.45,40.93,11300,22.2585608990735,22.4058963107614,22.0730274176887,22.3349570384672,20707.8526814906,0.0,1.0
2010-09-22,40.81,41.05,40.626,40.97,6100,22.2694746332726,22.4004394436618,22.1690682786408,22.3567845068654,11178.5753413356,0.0,1.0
2010-09-23,40.28,40.6,40.188,40.38,5700,21.9802606769963,22.154880424182,21.9300574996804,22.0348293479918,10445.5540074776,0.0,1.0
2010-09-24,41.29,41.3,40.99,41.05,5400,22.5314042540511,22.5368611211506,22.3676982410645,22.4004394436618,9895.78800708399,0.0,1.0
2010-09-27,41.07,41.31,40.95,41.31,8900,22.4113531778609,22.5423179882502,22.3458707726663,22.5423179882502,16309.7246783422,0.0,1.0
2010-09-28,41.44,41.48,40.9,41.33,6200,22.6132572605444,22.6350847289426,22.3185864371686,22.5532317224493,11361.8306748001,0.0,1.0
2010-09-29,41.31,41.429,41.17,41.34,3100,22.5423179882502,22.6072547067349,22.4659218488565,22.5586885895489,5680.91533740007,0.0,1.0
2010-09-30,41.04,41.135,40.93,41.135,1000,22.3949825765623,22.446822814008,22.3349570384672,22.446822814008,1832.55333464518,0.0,1.0
2010-10-01,41.39,41.57,41.3288,41.472,2300,22.5859729250466,22.6841965328386,22.5525768983974,22.6307192352629,4214.87266968392,0.0,1.0
2010-10-04,41.077,41.57,41.0,41.57,3600,22.4151729848306,22.6841965328386,22.3731551081641,22.6841965328386,6597.19200472267,0.0,1.0
2010-10-05,42.115,42.115,41.49,41.51,25400,22.9815957897641,22.9815957897641,22.6405415960421,22.6514553302412,46546.8546999878,0.0,1.0
2010-10-06,42.2,42.285,42.021,42.06,8300,23.0279791601103,23.0743625304565,22.9303012390284,22.9515830207166,15210.1926775551,0.0,1.0
2010-10-07,42.17,42.42,41.95,42.42,7400,23.0116085588117,23.1480302363005,22.8915574826215,23.1480302363005,13560.8946763743,0.0,1.0
2010-10-08,42.3401,42.38,41.75,42.0,5300,23.1044298681751,23.1262027679023,22.7824201406305,22.9188418181193,9712.53267361946,0.0,1.0
2010-10-11,42.1732,42.64,42.1732,42.58,3800,23.0133547562835,23.2680813124906,23.0133547562835,23.2353401098933,6963.70267165171,0.0,1.0
2010-10-12,42.17,43.41,41.781,42.076,8700,23.0116085588117,23.6882600791562,22.7993364286391,22.9603140080759,15943.2140114131,0.0,1.0
2010-10-13,42.96,43.66,42.49,42.49,8500,23.4427010596763,23.824681756645,23.1862283059974,23.1862283059974,15576.7033444841,0.0,1.0
2010-10-14,43.0,43.29,42.59,43.1,25100,23.4645285280745,23.6227776739615,23.2407969769929,23.51909719907,45997.0886995941,0.0,1.0
2010-10-15,42.71,43.35,42.71,43.35,4800,23.3062793821875,23.6555188765588,23.3062793821875,23.6555188765588,8796.25600629688,0.0,1.0
2010-10-18,42.9,42.92,42.6601,42.6601,4900,23.409959857079,23.4208735912781,23.2790496153607,23.2790496153607,8979.5113397614,0.0,1.0
2010-10-19,41.998,42.64,41.998,42.45,8700,22.9177504446994,23.2680813124906,22.9177504446994,23.1644008375991,15943.2140114131,0.0,1.0
2010-10-20,42.84,42.97,42.32,42.59,95500,23.3772186544817,23.4481579267759,23.093461565305,23.2407969769929,175008.843458615,0.0,1.0
2010-10-21,42.55,43.085,42.55,42.97,31900,23.2189695085947,23.5109118984207,23.2189695085947,23.4481579267759,58458.4513751813,0.0,1.0
2010-10-22,42.62,43.472,42.51,42.94,30500,23.2571675782915,23.7220926551734,23.1971420401965,23.4317873254772,55892.8767066782,0.0,1.0
2010-10-25,42.91,43.71,42.8365,43.14,8000,23.4154167241785,23.8519660921427,23.3753087509968,23.5409246674682,14660.4266771615,0.0,1.0
2010-10-26,42.57,42.7,42.39,42.59,8200,23.2298832427938,23.300822515088,23.1316596350018,23.2407969769929,15026.9373440905,0.0,1.0
2010-10-27,42.19,42.52,41.86,42.52,4100,23.0225222930108,23.202598907296,22.8424456787256,23.202598907296,7513.46867204525,0.0,1.0
2010-10-28,42.61,42.98,42.34,42.7,14900,23.251710711192,23.4536147938754,23.1043752995041,23.300822515088,27305.0446862132,0.0,1.0
2010-10-29,42.7,42.83,42.42,42.42,32500,23.300822515088,23.3717617873821,23.1480302363005,23.1480302363005,59557.9833759683,0.0,1.0
2010-11-01,42.59,43.09,42.4,43.09,11900,23.2407969769929,23.5136403319705,23.1371165021014,23.5136403319705,21807.3846822777,0.0,1.0
2010-11-02,43.22,43.27,43.0742,43.12,9300,23.5845796042647,23.6118639397624,23.5050184819532,23.5300109332691,17042.7460122002,0.0,1.0
2010-11-03,43.26,43.48,42.82,43.41,17100,23.6064070726629,23.726458148853,23.3663049202826,23.6882600791562,31336.6620224326,0.0,1.0
2010-11-04,44.24,44.44,43.99,44.19,27300,24.141180048419,24.25031739041,24.0047583709302,24.1138957129212,50028.7060358135,0.0,1.0
2010-11-05,43.92,44.7,43.62,43.96,27100,23.9665603012333,24.3921959349984,23.8028542882468,23.9883877696315,49662.1953688845,0.0,1.0
2010-11-08,43.5201,43.82,43.364,43.54,8500,23.7483401859222,23.9119916302378,23.6631584904982,23.7591993514503,15576.7033444841,0.0,1.0
2010-11-09,43.24,43.96,43.1,43.85,30000,23.5954933384638,23.9883877696315,23.51909719907,23.9283622315365,54976.6000393554,0.0,1.0
2010-11-10,43.38,43.7,42.87,43.36,25900,23.6718894778575,23.8465092250432,23.3935892557803,23.6609757436584,47463.1313673103,0.0,1.0
2010-11-11,42.826,43.07,42.588,43.07,17600,23.3695790405423,23.5027265977714,23.239705603573,23.5027265977714,32252.9386897552,0.0,1.0
2010-11-12,42.52,42.782,42.18,42.77,14900,23.202598907296,23.3455688253043,23.0170654259112,23.3390205847848,27305.0446862133,0.0,1.0
2010-11-15,42.54,42.82,42.52,42.82,11300,23.2135126414951,23.3663049202826,23.202598907296,23.3663049202826,20707.8526814906,0.0,1.0
2010-11-16,41.57,42.52,41.24,42.15,61100,22.6841965328386,23.202598907296,22.5041199185533,23.0006948246126,111969.00874682,0.0,1.0
2010-11-17,41.77,41.93,41.68,41.68,15500,22.7933338748296,22.8806437484224,22.7442220709336,22.7442220709336,28404.5766870003,0.0,1.0
2010-11-18,42.55,42.72,42.37,42.42,11900,23.2189695085947,23.3117362492871,23.1207459008027,23.1480302363005,21807.3846822777,0.0,1.0
2010-11-19,42.63,42.63,42.17,42.34,10500,23.2626244453911,23.2626244453911,23.0116085588117,23.1043752995041,19241.8100137744,0.0,1.0
2010-11-22,42.0289,42.36,41.51,42.27,21900,22.934612164037,23.1152890337032,22.6514553302412,23.0661772298072,40132.9180287295,0.0,1.0
2010-11-23,41.02,41.47,40.9,41.46,17000,22.3840688423632,22.629627861843,22.3185864371686,22.6241709947435,31153.4066889681,0.0,1.0
2010-11-24,41.36,41.506,41.29,41.41,5600,22.569602323748,22.6492725834014,22.5314042540511,22.5968866592457,10262.298674013,0.0,1.0
2010-11-26,40.807,40.91,40.664,40.78,6100,22.2678375731427,22.3240433042681,22.1898043736191,22.2531040319739,11178.5753413356,0.0,1.0
2010-11-29,40.32,40.44,39.71,40.28,9500,22.0020881453945,22.0675705505892,21.6692192523218,21.9802606769963,17409.2566791293,0.0,1.0
2010-11-30,40.08,40.0928,39.75,39.79,7500,21.8711233350053,21.8781081248927,21.69104672072,21.7128741891183,13744.1500098389,0.0,1.0
2010-12-01,40.8101,40.884,40.5193,40.75,7100,22.2695292019436,22.3098554498093,22.1108435066886,22.2367334306753,13011.1286759808,0.0,1.0
2010-12-02,41.38,41.5344,41.035,41.035,2900,22.5805160579471,22.6647700859641,22.3922541430125,22.3922541430125,5314.40467047102,0.0,1.0
2010-12-03,41.699,41.7,41.47,41.5,4600,22.7545901184228,22.7551358051327,22.629627861843,22.6459984631417,8429.74533936784,0.0,1.0
2010-12-06,41.5001,41.51,41.37,41.49,2200,22.6460530318127,22.6514553302412,22.5750591908475,22.6405415960421,4031.6173362194,0.0,1.0
2010-12-07,41.63,42.21,41.58,41.82,9900,22.7169377354359,23.0334360272099,22.6896533999381,22.8206182103274,18142.2780129873,0.0,1.0
2010-12-08,41.66,41.845,41.46,41.5,5000,22.7333083367345,22.8342603780762,22.6241709947435,22.6459984631417,9162.76667322593,0.0,1.0
2010-12-09,41.89,42.21,41.754,42.21,4700,22.8588162800242,23.0334360272099,22.7846028874703,23.0334360272099,8613.00067283237,0.0,1.0
2010-12-10,42.01,42.02,41.748,41.8301,5900,22.9242986852189,22.9297555523184,22.7813287672106,22.8261296460979,10812.0646744066,0.0,1.0
2010-12-13,42.3076,42.4812,42.13,42.38,45500,23.0866950501015,23.1814262629498,22.9897810904135,23.1262027679023,83381.1767263559,0.0,1.0
2010-12-14,42.405,42.56,42.14,42.14,9900,23.1398449356512,23.2244263756942,22.995237957513,22.995237957513,18142.2780129873,0.0,1.0
2010-12-15,41.95,42.31,41.83,42.07,12300,22.8915574826215,23.0880046982054,22.8260750774269,22.9570398878162,22540.4060161358,0.0,1.0
2010-12-16,42.146,42.146,41.775,41.975,7700,22.9985120777728,22.9985120777728,22.7960623083794,22.9051996503704,14110.6606767679,0.0,1.0
2010-12-17,41.7465,42.0,41.594,42.0,7400,22.7805102371456,22.9188418181193,22.6972930138775,22.9188418181193,13560.8946763744,0.0,1.0
2010-12-20,41.9699,42.17,41.696,42.17,13200,22.9024166481496,23.0116085588117,22.7529530582929,23.0116085588117,24189.7040173165,0.0,1.0
2010-12-21,42.105,42.33,42.07,42.28,4800,22.9761389226646,23.0989184324045,22.9570398878162,23.0716340969068,8796.25600629688,0.0,1.0
2010-12-22,41.86,42.019,41.77,42.0,6600,23.0211253350333,23.1085682143518,22.9716293656078,23.0981190652508,12000.9771885289,0.32744,1.0
2010-12-23,41.87,42.31,41.7,41.7,5100,23.0266248871917,23.268605182161,22.933132500499,22.933132500499,9273.48237295417,0.0,1.0
2010-12-27,41.78,41.96,41.5,41.51,5400,22.9771289177662,23.0761208566172,22.8231414573312,22.8286410094896,9818.9813360691,0.0,1.0
2010-12-28,41.93,42.07,41.61,42.07,29300,23.0596222001421,23.1366159303596,22.8836365310735,23.1366159303596,53277.0653975601,0.0,1.0
2010-12-29,42.2232,42.33,42.06,42.23,4000,23.2208690694261,23.2796042864778,23.1311163782012,23.2246087648939,7273.31950819936,0.0,1.0
2010-12-30,42.042,42.286,41.93,42.25,8800,23.1212171843161,23.2554062569809,23.0596222001421,23.2356078692106,16001.3029180385,0.0,1.0
2010-12-31,42.15,42.3599,41.79,41.79,5000,23.1806123476267,23.2960479474314,22.9826284699246,22.9826284699246,9091.64938524919,0.0,1.0
2011-01-03,42.5301,42.84,42.07,42.33,9200,23.3896503251672,23.5600814465558,23.1366159303596,23.2796042864778,16728.6348688585,0.0,1.0
2011-01-04,42.52,42.59,42.305,42.59,59200,23.3840957774872,23.422592642596,23.2658554060818,23.422592642596,107645.128721351,0.0,1.0
2011-01-05,42.46,42.5,42.06,42.06,146600,23.3510984645369,23.3730966731705,23.1311163782012,23.1311163782012,266567.159975506,0.0,1.0
2011-01-06,42.09,42.53,41.76,42.53,12900,23.1476150346763,23.3895953296456,22.9661298134494,23.3895953296456,23456.4554139429,0.0,1.0
2011-01-07,41.68,42.29,41.41,42.29,74500,22.9221333961822,23.2576060778442,22.7736454879056,23.2576060778442,135465.575840213,0.0,1.0
2011-01-10,41.549,41.549,41.1401,41.4,9200,22.8500892629073,22.8500892629073,22.6252125751506,22.7681459357472,16728.6348688585,0.0,1.0
2011-01-11,41.81,41.85,41.515,41.68,24600,22.9936275742413,23.0156257828749,22.8313907855688,22.9221333961822,44730.9149754261,0.0,1.0
2011-01-12,42.506,42.55,42.13,42.38,21600,23.3763964044655,23.4005944339624,23.1696132433099,23.3071020472697,39275.9253442765,0.0,1.0
2011-01-13,42.65,43.15,42.65,43.15,5100,23.4555899555464,23.730567563466,23.4555899555464,23.730567563466,9273.48237295415,0.0,1.0
2011-01-14,43.03,43.05,42.7,42.79,5700,23.6645729375653,23.6755720418821,23.4830877163383,23.5325836857639,10364.4802991841,0.0,1.0
2011-01-18,43.25,43.346,43.13,43.3,3700,23.7855630850499,23.8383587857705,23.7195684591492,23.8130608458419,6727.82054508441,0.0,1.0
2011-01-19,43.16,43.4,43.12,43.4,5000,23.7360671156244,23.8680563674258,23.7140689069908,23.8680563674258,9091.64938524919,0.0,1.0
2011-01-20,43.0798,43.16,42.73,42.73,1200,23.6919607073141,23.7360671156244,23.4995863728135,23.4995863728135,2181.9958524598,0.0,1.0
2011-01-21,43.4592,43.72,43.3,43.72,13300,23.9006137162035,24.0440420364944,23.8130608458419,24.0440420364944,24183.7873647629,0.0,1.0
2011-01-24,43.787,43.88,43.46,43.46,2600,24.0808890359557,24.1320348710287,23.9010536803762,23.9010536803762,4727.65768032957,0.0,1.0
2011-01-25,43.4452,43.55,43.2601,43.55,15600,23.8929143431818,23.9505496498017,23.7911176327299,23.9505496498017,28365.9460819774,0.0,1.0
2011-01-26,43.702,43.92,43.6201,43.92,7300,24.0341428426093,24.1540330796623,23.9891015104321,24.1540330796623,13273.8081024638,0.0,1.0
2011-01-27,43.93,43.984,43.746,43.98,3200,24.1595326318207,24.189230213476,24.0583408721062,24.1870303926126,5818.65560655947,0.0,1.0
2011-01-28,43.015,43.9,42.999,43.9,7100,23.6563236093277,24.1430339753455,23.6475243258743,24.1430339753455,12910.1421270538,0.0,1.0
2011-01-31,43.48,43.48,43.14,43.14,3600,23.912052784693,23.912052784693,23.7250680113076,23.7250680113076,6545.98755737941,0.0,1.0
2011-02-01,44.405,44.405,43.904,43.98,6200,24.4207613593443,24.4207613593443,24.1452337962088,24.1870303926126,11273.645237709,0.0,1.0
2011-02-02,44.073,44.19,44.056,44.19,2400,24.2381762276857,24.3025209879389,24.2288269890164,24.3025209879389,4363.99170491961,0.0,1.0
2011-02-03,44.23,44.3499,43.74,43.96,7700,24.3245191965725,24.3904588269516,24.0550411408112,24.1760312882958,14001.1400532837,0.0,1.0
2011-02-04,44.09,44.28,43.926,44.015,3300,24.247525466355,24.3520169573644,24.1573328109573,24.206278825167,6000.48859426445,0.0,1.0
2011-02-07,44.256,44.33,44.0,44.33,13400,24.3388180321843,24.3795147181564,24.1980294969294,24.3795147181564,24365.6203524678,0.0,1.0
2011-02-08,44.418,44.51,44.13,44.34,18500,24.4279107771502,24.4785066570075,24.2695236749885,24.3850142703148,33639.1027254221,0.0,1.0
2011-02-09,44.39,44.46,44.17,44.35,13700,24.4125120311068,24.4510088962155,24.2915218836221,24.3905138224732,24911.1193155827,0.0,1.0
2011-02-10,43.878,44.0158,43.356,43.88,9400,24.130934960597,24.2067187893397,23.8438583379289,24.1320348710287,17092.3008442685,0.0,1.0
2011-02-11,44.07,44.13,43.69,43.69,10600,24.2365263620382,24.2695236749885,24.0275433800192,24.0275433800192,19274.2966967282,0.0,1.0
2011-02-14,44.02,44.02,43.74,43.95,6700,24.2090286012462,24.2090286012462,24.0550411408112,24.1705317361375,12182.8101762339,0.0,1.0
2011-02-15,43.9492,44.029,43.93,43.93,2000,24.1700917719648,24.2139781981888,24.1595326318207,24.1595326318207,3636.65975409967,0.0,1.0
2011-02-16,44.32,44.35,44.03,44.03,24700,24.374015165998,24.3905138224732,24.2145281534046,24.2145281534046,44912.747963131,0.0,1.0
2011-02-17,44.56,44.61,44.32,44.32,2800,24.5060044177994,24.5335021785914,24.374015165998,24.374015165998,5091.32365573955,0.0,1.0
2011-02-18,44.6601,44.8,44.54,44.67,8400,24.5610549349049,24.6379936696009,24.4950053134826,24.5664994915418,15273.9709672187,0.0,1.0
2011-02-22,43.73,44.1501,43.524,43.86,4500,24.0495415886528,24.2805777748269,23.9362508141899,24.1210357667119,8182.48444672427,0.0,1.0
2011-02-23,43.54,43.98,43.54,43.98,31700,23.9450500976433,24.1870303926126,23.9450500976433,24.1870303926126,57641.0571024799,0.0,1.0
2011-02-24,43.59,43.9,43.521,43.56,4900,23.9725478584353,24.1430339753455,23.9346009485424,23.9560492019601,8909.8163975442,0.0,1.0
2011-02-25,44.17,44.2,42.7,44.16,4700,24.2915218836221,24.3080205400973,23.4830877163383,24.2860223314637,8546.15042213423,0.0,1.0
2011-02-28,44.75,44.75,44.5,44.74,12300,24.6104959088089,24.6104959088089,24.4730071048491,24.6049963566505,22365.457487713,0.0,1.0
2011-03-01,44.11,44.75,43.91,44.75,9800,24.2585245706717,24.6104959088089,24.1485335275039,24.6104959088089,17819.6327950884,0.0,1.0
2011-03-02,44.171,44.52,44.123,44.2,7100,24.2920718388379,24.4840062091659,24.2656739884777,24.3080205400973,12910.1421270539,0.0,1.0
2011-03-03,44.67,44.8101,44.42,44.54,5900,24.5664994915418,24.6435482172808,24.4290106875819,24.4950053134826,10728.146274594,0.0,1.0
2011-03-04,44.298,44.63,44.176,44.3501,5800,24.3619161512495,24.5445012829082,24.2948216149171,24.3905688179948,10546.3132868891,0.0,1.0
2011-03-07,44.2401,44.75,44.07,44.75,6100,24.3300737442524,24.6104959088089,24.2365263620382,24.6104959088089,11091.812250004,0.0,1.0
2011-03-08,44.496,44.67,44.2301,44.35,4700,24.4708072839857,24.5664994915418,24.324574192094,24.3905138224732,8546.15042213424,0.0,1.0
2011-03-09,44.585,44.69,44.32,44.49,7600,24.5197532981954,24.5774985958585,24.374015165998,24.4675075526907,13819.3070655788,0.0,1.0
2011-03-10,43.632,44.08,43.52,44.06,18100,23.9956459775006,24.2420259141966,23.9340509933266,24.2310268098798,32911.770774602,0.0,1.0
2011-03-11,44.029,44.06,43.25,43.25,49200,24.2139781981888,24.2310268098798,23.7855630850499,23.7855630850499,89461.8299508518,0.0,1.0
2011-03-14,43.5732,43.83,43.32,43.74,7600,23.9633086108092,24.1045371102367,23.8240599501587,24.0550411408112,13819.3070655788,0.0,1.0
2011-03-15,42.9,42.915,42.0,42.08,6200,23.5930787595062,23.6013280877438,23.0981190652508,23.142115482518,11273.645237709,0.0,1.0
2011-03-16,41.595,42.86,41.38,42.86,14900,22.8753872028359,23.5710805508726,22.7571468314304,23.5710805508726,27093.1151680426,0.0,1.0
2011-03-17,42.72,42.81,42.502,42.58,27600,23.4940868206551,23.5435827900806,23.3741965836021,23.4170930904376,50185.9046065755,0.0,1.0
2011-03-18,43.01,43.43,43.01,43.43,2500,23.6535738332485,23.884555023901,23.6535738332485,23.884555023901,4545.82469262459,0.0,1.0
2011-03-21,44.01,44.01,43.8,43.8,3400,24.3270324919088,24.3270324919088,24.2109525822678,24.2109525822678,6150.9351808433,0.22457,1.0
2011-03-22,43.93,44.05,43.91,44.05,900,24.2828115739504,24.3491429508881,24.2717563444607,24.3491429508881,1628.18872434087,0.0,1.0
2011-03-23,44.0184,44.0184,43.8145,43.95,1100,24.3316756882945,24.3316756882945,24.2189676236478,24.29386680344,1990.00844086106,0.0,1.0
2011-03-24,44.4199,44.44,44.17,44.17,37700,24.5536094202986,24.5647199259357,24.4154743278258,24.4154743278258,68203.0165640565,0.0,1.0
2011-03-25,44.28,44.37,44.13,44.32,2100,24.4762780900187,24.526026622722,24.3933638688466,24.498388548998,3799.10702346204,0.0,1.0
2011-03-28,44.4,44.57,43.8912,44.21,39200,24.5426094669564,24.6365789176182,24.2613644287405,24.437584786805,70916.6644379581,0.0,1.0
2011-03-29,44.682,44.682,44.248,44.34,5300,24.6984882027601,24.6984882027601,24.4585897228353,24.5094437784876,9588.22248778513,0.0,1.0
2011-03-30,45.037,45.199,44.8601,44.8601,5300,24.8947185262008,24.9842658850668,24.7969350213651,24.7969350213651,9588.22248778515,0.0,1.0
2011-03-31,45.106,45.183,44.971,45.15,3200,24.93285906794,24.9754217014751,24.8582362688851,24.9571805728172,5789.1154643231,0.0,1.0
2011-04-01,45.298,45.57,45.11,45.11,37000,25.0389892710404,25.1893403920992,24.9350701138379,24.9350701138379,66936.6475562358,0.0,1.0
2011-04-04,45.56,45.99,45.43,45.43,3000,25.1838127773544,25.4215002113812,25.1119537856719,25.1119537856719,5427.2957478029,0.0,1.0
2011-04-05,45.5899,45.7,45.4401,45.5,4300,25.2003403454414,25.2611993837817,25.1175366765641,25.1506470888855,7779.12390518416,0.0,1.0
2011-04-06,45.9676,46.0811,45.82,46.0811,6500,25.4091183543529,25.4718567817064,25.3275307607195,25.4718567817064,11759.1407869063,0.0,1.0
2011-04-07,45.8,46.1155,45.59,45.99,2100,25.3164755312298,25.4908717764286,25.2003956215888,25.4215002113812,3799.10702346204,0.0,1.0
2011-04-08,46.31,46.31,46.16,46.16,600,25.5983838832151,25.5983838832151,25.515469662043,25.515469662043,1085.45914956058,0.0,1.0
2011-04-11,46.061,46.37,45.9796,46.37,5100,25.4607462760694,25.631549571684,25.4157514920466,25.631549571684,9226.40277126493,0.0,1.0
2011-04-12,45.6,46.01,45.5,46.01,3500,25.2059232363336,25.4325554408708,25.1506470888855,25.4325554408708,6331.8450391034,0.0,1.0
2011-04-13,45.829,46.0,45.6874,46.0,2700,25.3325056139898,25.427027826126,25.2542345892033,25.427027826126,4884.56617302261,0.0,1.0
2011-04-14,45.79,45.899,45.32,45.32,12400,25.310947916485,25.3711989172035,25.051150023479,25.051150023479,22432.822424252,0.0,1.0
2011-04-15,45.812,45.88,45.52,45.64,2400,25.3231086689236,25.3606964491883,25.1617023183752,25.2280336953129,4341.83659824233,0.0,1.0
2011-04-18,44.995,45.01,44.47,45.0,16100,24.8715025442726,24.8797939663898,24.5813027701701,24.874266351645,29126.4871798756,0.0,1.0
2011-04-19,45.1794,45.268,45.0244,45.25,1600,24.9734317601669,25.0224064268059,24.8877537316224,25.0124567202653,2894.55773216155,0.0,1.0
2011-04-20,46.22,46.22,46.01,46.01,5600,25.5486353505119,25.5486353505119,25.4325554408708,25.4325554408708,10130.9520625654,0.0,1.0
2011-04-21,46.297,46.41,46.11,46.29,800,25.5911979840469,25.6536600306632,25.4878315883189,25.5873286537255,1447.27886608077,0.0,1.0
2011-04-25,46.336,46.4999,46.19,46.39,4300,25.6127556815517,25.7033532872191,25.5320525062774,25.6426048011736,7779.12390518415,0.0,1.0
2011-04-26,46.73,46.91,46.4,46.4,7300,25.8305437024972,25.9300407679037,25.6481324159184,25.6481324159184,13206.4196529871,0.0,1.0
2011-04-27,47.5299,47.53,46.9,46.9,5500,26.2726976059345,26.272752882082,25.9245131531589,25.9245131531589,9950.04220430533,0.0,1.0
2011-04-28,47.61,47.61,47.4,47.56,2600,26.3169738000405,26.3169738000405,26.2008938903994,26.2893357263164,4703.65631476251,0.0,1.0
2011-04-29,47.774,47.84,47.66,47.7,8000,26.4076266818553,26.4441089391711,26.3446118737645,26.3667223327437,14472.7886608078,0.0,1.0
2011-05-02,47.69,48.14,47.661,48.14,4900,26.3611947179989,26.6099373815154,26.345164635239,26.6099373815154,8864.58305474475,0.0,1.0
2011-05-03,47.2256,47.67,47.113,47.34,2700,26.10449228925,26.3501394885093,26.0422513472234,26.1677282019306,4884.56617302261,0.0,1.0
2011-05-04,46.8592,46.9305,46.82,46.82,2400,25.9019604850001,25.9413723781306,25.8802922352005,25.8802922352005,4341.83659824233,0.0,1.0
2011-05-05,45.9084,46.58,45.7686,46.58,44300,25.3763948750636,25.747629481325,25.2991188209311,25.747629481325,80143.0672092228,0.0,1.0
2011-05-06,46.0035,46.59,45.9425,46.44,4700,25.4289624912867,25.7531570960698,25.3952440413434,25.6702428748977,8502.76333822456,0.0,1.0
2011-05-09,46.212,46.27,45.93,46.1,2300,25.544213258716,25.5762734242359,25.3883345229124,25.4823039735741,4160.92673998223,0.0,1.0
2011-05-10,46.631,46.65,46.08,46.08,1600,25.7758203165235,25.7863227845387,25.4712487440845,25.4712487440845,2894.55773216156,0.0,1.0
2011-05-11,45.72,46.56,45.72,46.56,10500,25.2722546132714,25.7365742518354,25.2722546132714,25.7365742518354,18995.5351173101,0.0,1.0
2011-05-12,46.181,46.181,45.73,45.73,3500,25.5270776530071,25.5270776530071,25.2777822280162,25.2777822280162,6331.84503910339,0.0,1.0
2011-05-13,45.63,46.18,45.25,46.16,2000,25.2225060805681,25.5265248915326,25.0124567202653,25.515469662043,3618.19716520193,0.0,1.0
2011-05-16,45.5568,45.75,45.494,45.494,900,25.1820439406361,25.2888374575058,25.1473305200387,25.1473305200387,1628.18872434087,0.0,1.0
2011-05-17,45.722,45.75,45.2724,45.4,6400,25.2733601362203,25.2888374575058,25.0248385772937,25.0953709414374,11578.2309286462,0.0,1.0
2011-05-18,45.9485,45.99,45.6,45.6,3200,25.3985606101903,25.4215002113812,25.2059232363336,25.2059232363336,5789.11546432309,0.0,1.0
2011-05-19,46.07,46.29,46.07,46.28,1200,25.4657211293397,25.5873286537255,25.4657211293397,25.5818010389807,2170.91829912116,0.0,1.0
2011-05-20,45.66,46.09,45.66,45.87,8400,25.2390889248025,25.4767763588293,25.2390889248025,25.3551688344435,15196.4280938481,0.0,1.0
2011-05-23,44.82,44.888,44.38,44.85,20400,24.7747692862385,24.8123570665032,24.5315542374668,24.7913521304729,36905.6110850597,0.0,1.0
2011-05-24,45.07,45.13,44.81,45.01,6700,24.9129596548587,24.9461253433276,24.7692416714936,24.8797939663898,12120.9605034265,0.0,1.0
2011-05-25,45.188,45.188,44.79,44.79,1000,24.9781855088475,24.9781855088475,24.758186442004,24.758186442004,1809.09858260097,0.0,1.0
2011-05-26,45.71,45.71,45.0654,45.2,3800,25.2667269985265,25.2667269985265,24.9104169520761,24.9848186465412,6874.57461388369,0.0,1.0
2011-05-27,45.77,45.911,45.519,45.58,4000,25.2998926869954,25.3778320548972,25.1611495569007,25.194868006844,7236.39433040388,0.0,1.0
2011-05-31,46.14,46.43,46.13,46.27,900,25.5044144325534,25.6647152601529,25.4988868178086,25.5762734242359,1628.18872434087,0.0,1.0
2011-06-01,45.61,46.33,45.61,46.33,2200,25.2114508510784,25.6094391127048,25.2114508510784,25.6094391127048,3980.01688172214,0.0,1.0
2011-06-02,45.6401,45.91,45.31,45.66,5300,25.2280889714603,25.3772792934227,25.0456224087342,25.2390889248025,9588.22248778514,0.0,1.0
2011-06-03,45.73,45.914,45.33,45.41,6000,25.2777822280162,25.3794903393207,25.0566776382238,25.1008985561822,10854.5914956058,0.0,1.0
2011-06-06,45.08,45.47,45.02,45.33,4500,24.9184872696035,25.1340642446511,24.8853215811347,25.0566776382238,8140.94362170436,0.0,1.0
2011-06-07,45.708,45.878,45.53,45.53,14000,25.2656214755776,25.3595909262394,25.16722993312,25.16722993312,25327.3801564135,0.0,1.0
2011-06-08,45.13,45.3999,45.102,45.33,6800,24.9461253433276,25.09531566529,24.9306480220421,25.0566776382238,12301.8703616866,0.0,1.0
2011-06-09,45.76,45.76,45.221,45.31,2600,25.2943650722506,25.2943650722506,24.9964266375053,25.0456224087342,4703.65631476252,0.0,1.0
2011-06-10,44.4,45.19,44.28,45.19,2900,24.5426094669564,24.9792910317964,24.4762780900187,24.9792910317964,5246.38588954282,0.0,1.0
2011-06-13,44.737,44.89,44.4401,44.89,2300,24.7288900838565,24.8134625894521,24.5647752020831,24.8134625894521,4160.92673998223,0.0,1.0
2011-06-14,45.16,45.49,44.95,44.95,3500,24.962708187562,25.1451194741407,24.846628277921,24.846628277921,6331.84503910339,0.0,1.0
2011-06-15,44.01,44.7715,43.76,44.61,8400,24.3270324919088,24.7479603547261,24.1888421232886,24.6586893765974,15196.4280938482,0.0,1.0
2011-06-16,43.9178,44.18,43.7,44.036,3600,24.2760678839617,24.4210019425706,24.1556764348197,24.3414042902454,6512.75489736349,0.0,1.0
2011-06-17,44.436,44.603,44.22,44.29,9000,24.5625088800378,24.6548200462761,24.4431124015499,24.4818057047635,16281.8872434087,0.0,1.0
2011-06-20,44.51,44.649,44.23,44.23,11900,24.6034132291493,24.6802470741022,24.4486400162947,24.4486400162947,21528.2731329516,0.0,1.0
2011-06-21,45.3,45.48,44.6901,45.04,32300,25.0400947939893,25.1395918593959,24.7029655707034,24.8963768106243,58433.8842180114,0.0,1.0
2011-06-22,44.0,44.59,43.95,44.5,20400,24.7875214934547,25.1198996225715,24.759353855394,25.0691978740622,36211.7689030352,0.84307,1.0
2011-06-23,43.722,43.722,43.0,43.22,6800,24.630909425837,24.630909425837,24.2241687322399,24.3481063397071,12070.5896343451,0.0,1.0
2011-06-24,42.9954,43.85,42.85,43.65,57600,24.2215773095383,24.7030185792725,24.1396658180576,24.5903480270295,102244.994549746,0.0,1.0
2011-06-27,43.26,43.8,42.73,43.14,36700,24.3706404501557,24.6748509412118,24.0720634867118,24.3030381188099,65145.6822912447,0.0,1.0
2011-06-28,43.85,43.85,43.49,43.65,3100,24.7030185792725,24.7030185792725,24.5002115852351,24.5903480270295,5502.7688038926,0.0,1.0
2011-06-29,44.64,44.82,44.2,44.31,11000,25.1480672606323,25.2494707576509,24.9001920456977,24.9621608494313,19525.953820264,0.0,1.0
2011-06-30,45.108,45.386,44.22,45.08,46400,25.4117163528808,25.5683284204986,24.911459100922,25.3959424755668,82364.0233872957,0.0,1.0
2011-07-01,45.66,45.66,45.09,45.17,5800,25.7226870770714,25.7226870770714,25.401576003179,25.4466442240761,10295.502923412,0.0,1.0
2011-07-05,45.03,45.3,45.006,45.13,10100,25.3677748375061,25.5198800830341,25.3542543712369,25.4241101136275,17928.3757804242,0.0,1.0
2011-07-06,44.67,45.14,44.57,44.62,16500,25.1649678434687,25.4297436412397,25.1086325673472,25.136800205408,29288.9307303961,0.0,1.0
2011-07-07,45.2,45.29,44.92,44.98,14400,25.4635448069126,25.5142465554219,25.3058060337724,25.3396071994453,25561.2486374366,0.0,1.0
2011-07-08,44.5268,44.82,44.28,44.82,12400,25.0842957280627,25.2494707576509,24.9452602665949,25.2494707576509,22011.0752155704,0.0,1.0
2011-07-11,43.42,43.62,43.21,43.62,66500,24.4607768919501,24.5734474441931,24.342472812095,24.5734474441931,118043.266277051,0.0,1.0
2011-07-12,43.1665,43.44,42.96,43.32,39500,24.3179669669821,24.4720439471744,24.2016346217913,24.4044416158286,70115.9250818574,0.0,1.0
2011-07-13,43.72,44.189,43.4,43.6,9000,24.6297827203146,24.8939951653243,24.4495098367258,24.5621803889688,15975.7803983978,0.0,1.0
2011-07-14,43.25,44.02,43.22,43.84,2700,24.3650069225436,24.798788548679,24.3481063397071,24.6973850516604,4792.73411951935,0.0,1.0
2011-07-15,43.25,43.2502,43.08,43.2502,4600,24.3650069225436,24.3651195930958,24.269236953137,24.3651195930958,8165.39887029224,0.0,1.0
2011-07-18,42.55,43.0,42.55,43.0,9100,23.9706599896932,24.2241687322399,23.9706599896932,24.2241687322399,16153.2890694911,0.0,1.0
2011-07-19,43.42,43.42,42.89,43.19,41600,24.4607768919501,24.4607768919501,24.1621999285062,24.3312057568707,73843.6071748168,0.0,1.0
2011-07-20,43.7,43.99,43.588,43.99,5400,24.6185156650903,24.7818879658426,24.5554201558342,24.7818879658426,9585.46823903871,0.0,1.0
2011-07-21,44.76,44.87,44.64,44.64,5800,25.215669591978,25.2776383957117,25.1480672606323,25.1480672606323,10295.502923412,0.0,1.0
2011-07-22,45.05,45.05,44.7,44.76,6600,25.3790418927304,25.3790418927304,25.1818684263052,25.215669591978,11715.5722921584,0.0,1.0
2011-07-25,44.48,44.6166,44.19,44.36,6600,25.0579308188379,25.1348848060198,24.8945585180856,24.9903284874921,11715.5722921584,0.0,1.0
2011-07-26,44.9399,44.94,44.55,44.73,26300,25.3170167537206,25.3170730889967,25.0973655121229,25.1987690091416,46684.7804975404,0.0,1.0
2011-07-27,43.81,44.54,43.56,44.51,4500,24.6804844688239,25.0917319845108,24.5396462785202,25.0748314016743,7987.89019919894,0.0,1.0
2011-07-28,43.666,44.199,43.58,43.8,8800,24.599361671209,24.8996286929365,24.5509133337445,24.6748509412118,15620.7630562112,0.0,1.0
2011-07-29,43.63,43.81,43.02,43.42,6300,24.5790809718052,24.6804844688239,24.2354357874642,24.4607768919501,11183.0462788785,0.0,1.0
2011-08-01,42.88,44.23,42.5,44.23,8200,24.1565664008941,24.9170926285342,23.9424923516324,24.9170926285342,14555.7110296514,0.0,1.0
2011-08-02,42.34,43.0375,42.25,42.77,7800,23.852355909838,24.2452944607854,23.8016541613287,24.0945975971604,13845.6763452782,0.0,1.0
2011-08-03,42.46,42.46,41.851,42.36,16100,23.9199582411838,23.9199582411838,23.576876409604,23.8636229650623,28578.8960460229,0.0,1.0
2011-08-04,40.19,41.699,40.0,41.57,23300,22.641147473226,23.4912467898993,22.5341104485952,23.4185742837026,41359.5203647412,0.0,1.0
2011-08-05,40.28,41.11,39.011,40.92,45000,22.6918492217354,23.1594320135437,21.9769545677537,23.0523949889129,79878.9019919893,0.0,1.0
2011-08-08,37.53,39.5,37.15,39.01,182200,21.1426291283945,22.2524340679878,20.9285550791328,21.9763912149925,323420.79873201,0.0,1.0
2011-08-09,39.4,39.4,37.5,38.45,34800,22.1960987918663,22.1960987918663,21.125728545558,21.6609136687121,61773.0175404717,0.0,1.0
2011-08-10,37.95,38.95,37.54,38.94,23500,21.3792372881047,21.9425900493196,21.1482626560066,21.9369565217074,41714.5377069278,0.0,1.0
2011-08-11,39.32,39.7,37.95,38.06,20500,22.1510305709691,22.3651046202307,21.3792372881047,21.4412060918383,36389.2775741285,0.0,1.0
2011-08-12,39.67,40.1,39.57,39.97,9400,22.3482040373943,22.5904457247167,22.2918687612728,22.5172098657588,16685.8150827711,0.0,1.0
2011-08-15,40.95,40.95,40.29,40.29,6900,23.0692955717494,23.0692955717494,22.6974827493475,22.6974827493475,12248.0983054383,0.0,1.0
2011-08-16,40.18,40.43,39.73,40.3,5300,22.6355139456139,22.7763521359176,22.3820052030672,22.7031162769597,9407.95956794541,0.0,1.0
2011-08-17,40.909,41.23,40.54,41.14,4600,23.0461981085395,23.2270343448895,22.8383209396512,23.1763325963802,8165.39887029226,0.0,1.0
2011-08-18,39.19,39.6,39.074,39.6,5100,22.0777947120112,22.3087693441093,22.0124457917102,22.3087693441093,9052.94222575877,0.0,1.0
2011-08-19,38.87,39.89,38.6901,39.65,3200,21.8975218284224,22.4721416448616,21.7961746666798,22.33693698217,5680.27747498591,0.0,1.0
2011-08-22,39.17,39.89,39.17,39.89,2000,22.0665276567869,22.4721416448616,22.0665276567869,22.4721416448616,3550.17342186619,0.0,1.0
2011-08-23,40.18,40.18,39.52,39.52,5200,22.6355139456139,22.6355139456139,22.2637011232121,22.2637011232121,9230.4508968521,0.0,1.0
2011-08-24,40.55,40.68,40.05,40.05,6000,22.8439544672634,22.9171903262213,22.562278086656,22.562278086656,10650.5202655986,0.0,1.0
2011-08-25,39.69,39.94,39.37,39.94,2200,22.3594710926186,22.5003092829223,22.1791982090298,22.5003092829223,3905.19076405281,0.0,1.0
2011-08-26,40.164,40.25,38.76,39.48,6300,22.6265003014345,22.6749486388989,21.8355530246888,22.2411670127635,11183.0462788785,0.0,1.0
2011-08-29,41.04,41.2,40.64,40.79,2800,23.1199973202587,23.2101337620531,22.8946562157727,22.979159129955,4970.24279061267,0.0,1.0
2011-08-30,40.95,40.9625,40.55,40.55,2000,23.0692955717494,23.0763374812645,22.8439544672634,22.8439544672634,3550.17342186619,0.0,1.0
2011-08-31,41.4,41.6,41.1,41.1,6900,23.322804314296,23.435474866539,23.1537984859316,23.1537984859316,12248.0983054384,0.0,1.0
2011-09-01,41.21,41.448,41.12,41.363,3800,23.2157672896652,23.3498452468344,23.1650655411559,23.3019602621311,6745.32950154577,0.0,1.0
2011-09-02,40.14,40.51,40.13,40.51,4400,22.6129798351653,22.8214203568148,22.6073463075531,22.8214203568148,7810.38152810562,0.0,1.0
2011-09-06,39.33,39.38,38.31,38.59,15400,22.1566640985812,22.184831736642,21.5820442821421,21.7397830552822,27336.3353483697,0.0,1.0
2011-09-07,40.1095,40.18,39.6499,39.67,22300,22.5957975759482,22.6355139456139,22.3368806468939,22.3482040373943,39584.4336538081,0.0,1.0
2011-09-08,39.77,40.203,39.457,39.81,6700,22.4045393135158,22.6484710591218,22.2282098992555,22.4270734239644,11893.0809632517,0.0,1.0
2011-09-09,38.5,39.02,38.24,38.99,12400,21.6890813067729,21.9820247426046,21.542609588857,21.9651241597682,22011.0752155704,0.0,1.0
2011-09-12,38.0,38.1,37.32,38.05,7900,21.4074049261655,21.4637402022869,21.0243250485393,21.4355725642262,14023.1850163714,0.0,1.0
2011-09-13,38.3,38.4,37.85,37.85,3400,21.5764107545299,21.6327460306514,21.3229020119832,21.3229020119832,6035.29481717253,0.0,1.0
2011-09-14,38.85,38.85,38.23,38.23,200,21.8862547731981,21.8862547731981,21.5369760612449,21.5369760612449,355.017342186619,0.0,1.0
2011-09-15,39.3201,39.465,39.24,39.25,3400,22.1510869062452,22.2327167213453,22.1059623500719,22.1115958776841,6035.29481717253,0.0,1.0
2011-09-16,38.85,39.49,38.85,39.45,106800,21.8862547731981,22.2468005403756,21.8862547731981,22.224266429927,189579.260727655,0.0,1.0
2011-09-19,38.025,38.18,37.86,38.16,5500,21.4214887451958,21.5088084231841,21.3285355395954,21.4975413679598,9762.97691013204,0.0,1.0
2011-09-20,38.52,38.88,38.32,38.5,10900,21.7003483619972,21.9031553560345,21.5876778097542,21.6890813067729,19348.4451491707,0.0,1.0
2011-09-21,37.58,38.599,37.5,38.43,4300,21.1707967664552,21.7448532301332,21.125728545558,21.6496466134878,7632.87285701231,0.0,1.0
2011-09-22,35.88,36.31,35.6001,36.31,11300,20.2130970723899,20.4553387597123,20.0554146345259,20.4553387597123,20058.479833544,0.0,1.0
2011-09-23,36.15,36.473,35.83,36.07,22100,20.3652023179179,20.5471652597903,20.1849294343292,20.3201340970207,39229.4163116215,0.0,1.0
2011-09-26,36.5,36.54,36.001,36.15,9200,20.8128198878688,20.8356284576089,20.5282829803607,20.6132449026427,16134.2865507489,0.44456,1.0
2011-09-27,37.74,38.54,37.74,37.97,12300,21.5198855498129,21.9760569446155,21.5198855498129,21.6510348258186,21570.8396276316,0.0,1.0
2011-09-28,37.39,38.19,37.111,38.19,6700,21.3203105645867,21.7764819593893,21.1612207906493,21.7764819593893,11749.9695532628,0.0,1.0
2011-09-29,37.73,38.224,37.08,38.02,55300,21.5141834073778,21.7958692436684,21.1435441491007,21.6795455379938,96981.0919843926,0.0,1.0
2011-09-30,36.8,37.42,36.786,37.04,3500,20.9838841609198,21.3374169918918,20.9759011615108,21.1207355793606,6138.04379648054,0.0,1.0
2011-10-03,35.92,37.93,35.77,36.63,12400,20.4820956266369,21.6282262560785,20.3965634901114,20.8869477395242,21746.2123075311,0.0,1.0
2011-10-04,36.208,36.208,35.3,35.62,8700,20.6463173287659,20.6463173287659,20.1285627956649,20.311031353586,15257.4231512516,0.0,1.0
2011-10-05,37.307,37.307,36.22,36.38,19200,21.2729827823759,21.2729827823759,20.6531598996879,20.7443941786484,33671.5545406933,0.0,1.0
2011-10-06,37.83,37.908,37.47,37.47,1200,21.5712048317281,21.6156815427214,21.365927704067,21.365927704067,2104.47215879333,0.0,1.0
2011-10-07,37.95,38.02,37.69,38.02,8200,21.6396305409485,21.6795455379938,21.4913748376377,21.6795455379938,14380.5597517544,0.0,1.0
2011-10-10,39.0,39.0,38.5308,38.73,16700,22.238355496627,22.238355496627,21.9708109735752,22.0843976508811,29287.2375432071,0.0,1.0
2011-10-11,38.76,38.8597,38.5,38.75,7900,22.1015040781862,22.1583544382634,21.9532483748753,22.0958019357511,13854.4417120561,0.0,1.0
2011-10-12,39.73,39.8,39.62,39.76,2000,22.6546118943843,22.6945268914296,22.591888327599,22.6717183216894,3507.45359798888,0.0,1.0
2011-10-13,39.3625,39.3625,38.91,39.14,5200,22.4450581598969,22.4450581598969,22.1870362147117,22.3181854907174,9119.37935477108,0.0,1.0
2011-10-14,39.48,39.95,39.48,39.95,6200,22.5120583335085,22.7800590279551,22.5120583335085,22.7800590279551,10873.1061537655,0.0,1.0
2011-10-17,38.965,39.36,38.777,39.36,3600,22.2183979981043,22.4436326242881,22.1111977203257,22.4436326242881,6313.41647638,0.0,1.0
2011-10-18,39.77,39.864,38.67,38.8,1600,22.6774204641245,22.7310206030138,22.0501847962709,22.1243126479263,2805.9628783911,0.0,1.0
2011-10-19,39.23,39.757,39.01,39.68,13900,22.3695047726327,22.6700076789589,22.244057639062,22.6261011822092,24376.8025060227,0.0,1.0
2011-10-20,39.32,39.32,38.73,39.29,2400,22.420824054548,22.420824054548,22.0843976508811,22.4037176272429,4208.94431758666,0.0,1.0
2011-10-21,39.98,40.06,39.63,39.76,10400,22.7971654552601,22.8427825947404,22.597590470034,22.6717183216894,18238.7587095422,0.0,1.0
2011-10-24,40.506,40.57,39.91,39.91,3000,23.0970981473429,23.1335918589271,22.7572504582149,22.7572504582149,5261.18039698331,0.0,1.0
2011-10-25,39.88,40.22,39.85,40.08,7600,22.7401440309098,22.9340168737009,22.7230376036047,22.8541868796105,13328.3236723578,0.0,1.0
2011-10-26,40.1745,40.38,39.696,40.38,3700,22.9080721256215,23.0252511526615,22.6352246101052,23.0252511526615,6488.78915627944,0.0,1.0
2011-10-27,42.1821,42.325,41.399,41.73,15800,24.0528342408787,24.1343178562753,23.6062994667913,23.7950403813908,27708.8834241121,0.0,1.0
2011-10-28,41.68,41.77,41.53,41.53,5900,23.7665296692157,23.817848951131,23.6809975326902,23.6809975326902,10346.9881140672,0.0,1.0
2011-10-31,40.4862,40.77,40.4862,40.5,2200,23.0858079053215,23.2476347076277,23.0858079053215,23.0936768618818,3858.19895778777,0.0,1.0
2011-11-01,38.889,39.32,38.66,39.21,9700,22.1750617155981,22.420824054548,22.0444826538358,22.3581004877626,17011.1499502461,0.0,1.0
2011-11-02,39.06,39.679,39.01,39.56,9600,22.2725683512372,22.6255309679657,22.244057639062,22.5576754729888,16835.7772703466,0.0,1.0
2011-11-03,40.174,40.43,39.98,39.98,6200,22.9077870184998,23.0537618648366,22.7971654552601,22.7971654552601,10873.1061537655,0.0,1.0
2011-11-04,39.62,39.967,39.38,39.79,7700,22.591888327599,22.7897526700946,22.4550369091582,22.6888247489945,13503.6963522572,0.0,1.0
2011-11-07,40.047,40.047,39.65,39.71,1200,22.8353698095749,22.8353698095749,22.6089947549041,22.6432076095143,2104.47215879332,0.0,1.0
2011-11-08,40.5,40.5,39.7601,39.94,10100,23.0936768618818,23.0936768618818,22.6717753431138,22.77435688552,17712.6406698439,0.0,1.0
2011-11-09,38.6,39.29,38.5,38.97,6800,22.0102697992257,22.4037176272429,21.9532483748753,22.2212490693219,11925.3422331622,0.0,1.0
2011-11-10,38.94,39.37,38.94,39.23,900,22.2041426420168,22.4493347667232,22.2041426420168,22.3695047726327,1578.35411909499,0.0,1.0
2011-11-11,39.87,40.01,39.41,39.82,4300,22.7344418884748,22.8142718825652,22.4721433364633,22.7059311762996,7541.02523567609,0.0,1.0
2011-11-14,39.003,39.51,39.003,39.51,1600,22.2400661393575,22.5291647608136,22.2400661393575,22.5291647608136,2805.9628783911,0.0,1.0
2011-11-15,39.3288,39.38,38.85,38.85,11400,22.4258419398908,22.4550369091582,22.1528233601015,22.1528233601015,19992.4855085366,0.0,1.0
2011-11-16,38.799,39.19,38.76,38.76,5700,22.1237424336828,22.3466962028926,22.1015040781862,22.1015040781862,9996.24275426831,0.0,1.0
2011-11-17,38.0,38.72,37.965,38.47,8100,21.6681412531237,22.078695508446,21.6481837546011,21.9361419475702,14205.187071855,0.0,1.0
2011-11-18,38.325,38.41,38.17,38.3,1900,21.8534608822623,21.90192909296,21.7650776745193,21.8392055261747,3332.08091808943,0.0,1.0
2011-11-21,37.501,37.65,37.25,37.63,6600,21.3836043456156,21.4685662678976,21.2404805704963,21.4571619830275,11574.5968733633,0.0,1.0
2011-11-22,37.52,37.52,37.08,37.29,2100,21.3944384162421,21.3944384162421,21.1435441491007,21.2632891402364,3682.82627788833,0.0,1.0
2011-11-23,36.32,36.75,36.26,36.75,31300,20.7101813240382,20.9553734487446,20.675968469428,20.9553734487446,54891.6488085261,0.0,1.0
2011-11-25,36.39,36.47,36.39,36.47,1400,20.7500963210835,20.7957134605637,20.7500963210835,20.7957134605637,2455.21751859221,0.0,1.0
2011-11-28,37.45,37.73,37.19,37.3956,51700,21.3545234191969,21.5141834073778,21.2062677158861,21.3235037643503,90667.6755080126,0.0,1.0
2011-11-29,37.6704,37.88,37.53,37.6978,1800,21.480198638465,21.5997155439033,21.4001405586772,21.495822508737,3156.70823819,0.0,1.0
2011-11-30,39.211,39.594,38.97,39.43,30500,22.3586707020061,22.5770627572679,22.2212490693219,22.4835476213334,53488.6673693305,0.0,1.0
2011-12-01,39.121,39.59,39.11,39.11,16000,22.3073514200909,22.5747819002939,22.3010790634123,22.3010790634123,28059.628783911,0.0,1.0
2011-12-02,39.435,39.88,39.18,39.88,6400,22.4863986925509,22.7401440309098,22.3409940604575,22.7401440309098,11223.8515135644,0.0,1.0
2011-12-05,39.58,39.979,39.377,39.8,6100,22.5690797578588,22.7965952410166,22.4533262664277,22.6945268914296,10697.7334738661,0.0,1.0
2011-12-06,39.76,39.86,39.33,39.44,4700,22.6717183216894,22.7287397460398,22.426526196983,22.4892497637684,8242.51595527388,0.0,1.0
2011-12-07,39.86,39.98,39.24,39.32,17800,22.7287397460398,22.7971654552601,22.3752069150677,22.420824054548,31216.337022101,0.0,1.0
2011-12-08,38.73,39.24,38.73,39.21,17000,22.0843976508811,22.3752069150677,22.0843976508811,22.3581004877626,29813.3555829054,0.0,1.0
2011-12-09,39.448,39.6599,39.19,39.19,3700,22.4938114777164,22.6146398759148,22.3466962028926,22.3466962028926,6488.78915627943,0.0,1.0
2011-12-12,38.6,39.06,38.2637,39.06,4700,22.0102697992257,22.2725683512372,21.8185067491355,22.2725683512372,8242.51595527385,0.0,1.0
2011-12-13,37.985,39.07,37.8,39.0,21000,21.6595880394712,22.2782704936722,21.554098404423,22.238355496627,36828.2627788832,0.0,1.0
2011-12-14,37.68,37.94,37.61,37.84,5700,21.4856726952027,21.6339283985135,21.4457576981574,21.5769069741632,9996.24275426829,0.0,1.0
2011-12-15,38.004,38.37,38.004,38.37,4100,21.6704221100977,21.8791205232199,21.6704221100977,21.8791205232199,7190.27987587721,0.0,1.0
2011-12-16,37.88,38.45,37.88,38.41,10700,21.5997155439033,21.9247376627002,21.5997155439033,21.90192909296,18764.8767492405,0.0,1.0
2011-12-19,37.6752,38.24,37.59,38.24,9600,21.4829356668338,21.8049926715645,21.4343534132874,21.8049926715645,16835.7772703467,0.0,1.0
2011-12-20,38.68,38.88,38.42,38.58,10800,22.0558869387059,22.1699297874066,21.9076312353951,21.9988655143556,18940.24942914,0.0,1.0
2011-12-21,38.253,38.45,37.964,38.31,5600,22.010720268478,22.124073780435,21.8444300910386,22.0435179851356,9732.38482825954,0.34779,1.0
2011-12-22,38.903,38.903,38.28,38.28,11000,22.3847293180823,22.3847293180823,22.026256029,22.026256029,19117.1844840812,0.0,1.0
2011-12-23,38.885,39.17,38.845,39.17,2100,22.3743721444009,22.5383607276889,22.3513562028868,22.5383607276889,3649.64431059732,0.0,1.0
2011-12-27,38.9,38.95,38.67,38.82,52400,22.3830031224687,22.4117730493613,22.2506614587626,22.3369712394405,91067.3151787141,0.0,1.0
2011-12-28,38.48,38.89,38.417,38.7,8600,22.1413357365706,22.3772491370902,22.1050856286859,22.2679234148982,14946.1624148271,0.0,1.0
2011-12-29,39.1055,39.12,38.55,38.61,11400,22.5012475219974,22.5095908007963,22.1816136342203,22.2161375464914,19812.3548289569,0.0,1.0
2011-12-30,39.31,39.37,38.9,38.9,32200,22.6189165229883,22.6534404352594,22.3830031224687,22.3830031224687,55961.2127624923,0.0,1.0
2012-01-03,40.09,40.23,39.922,39.99,37300,23.0677273825134,23.1482831778127,22.9710604281541,23.0101875287281,64824.6346596571,0.0,1.0
2012-01-04,39.62,39.83,39.3145,39.65,4400,22.7972900697226,22.9181237626717,22.6215058164086,22.8145520258582,7646.87379363249,0.0,1.0
2012-01-05,39.15,39.23,38.99,39.09,3200,22.5268527569319,22.5728846399601,22.4347889908754,22.4923288446607,5561.36275900544,0.0,1.0
2012-01-06,38.86,39.0,38.75,39.0,2700,22.3599871809546,22.440542976254,22.2966933417908,22.440542976254,4692.39982791084,0.0,1.0
2012-01-09,38.9,39.0,38.69,38.86,14000,22.3830031224687,22.440542976254,22.2621694295196,22.3599871809546,24330.9620706488,0.0,1.0
2012-01-10,39.54,39.82,39.34,39.5,160700,22.7512581866944,22.9123697772932,22.6361784791239,22.7282422451803,279284.686053805,0.0,1.0
2012-01-11,39.14,39.33,39.0601,39.15,2500,22.5210987715533,22.6304244937453,22.4751244283789,22.5268527569319,4344.81465547301,0.0,1.0
2012-01-12,39.35,39.8,39.166,39.35,35300,22.6419324645024,22.9008618065361,22.5360591335375,22.6419324645024,61348.7829352788,0.0,1.0
2012-01-13,38.7521,38.93,38.549,38.93,4700,22.2979016787203,22.4002650786043,22.1810382356824,22.4002650786043,8168.25155228924,0.0,1.0
2012-01-17,39.31,39.609,39.11,39.46,14500,22.6189165229883,22.7909606858062,22.5038368154178,22.7052263036662,25199.9250017434,0.0,1.0
2012-01-18,39.666,39.67,39.31,39.46,16300,22.8237584024638,22.8260599966152,22.6189165229883,22.7052263036662,28328.191553684,0.0,1.0
2012-01-19,39.939,39.95,39.61,39.8,3700,22.9808422032976,22.987171587214,22.7915360843441,22.9008618065361,6430.32569010005,0.0,1.0
2012-01-20,39.87,39.99,39.7,39.84,7700,22.9411397041858,23.0101875287281,22.8433219527508,22.9238777480502,13382.0291388568,0.0,1.0
2012-01-23,40.197,40.55,39.96,39.99,10100,23.1292950260636,23.3324107099256,22.9929255725925,23.0101875287281,17553.0512081109,0.0,1.0
2012-01-24,40.1,40.2,39.79,39.89,12000,23.0734813678919,23.1310212216772,22.8951078211576,22.9526476749428,20855.1103462704,0.0,1.0
2012-01-25,40.458,40.57,39.46,40.04,17000,23.2794740444431,23.3439186806826,22.7052263036662,23.0389574556207,29544.7396572165,0.0,1.0
2012-01-26,40.435,40.89,40.38,40.77,4600,23.2662398780725,23.5280462127955,23.2345929584906,23.4589983882532,7994.45896607034,0.0,1.0
2012-01-27,40.5,40.5,40.2901,40.43,1900,23.303640783033,23.303640783033,23.1828646299377,23.2633628853833,3302.05913815948,0.0,1.0
2012-01-30,40.12,40.18,39.8,39.92,7000,23.0849893386489,23.1195132509201,22.9008618065361,22.9699096310784,12165.4810353244,0.0,1.0
2012-01-31,40.26,40.493,39.9729,40.47,3300,23.1655451339483,23.299612993268,23.0003482137308,23.2863788268974,5735.15534522437,0.0,1.0
2012-02-01,40.737,41.0,40.737,40.7999,16400,23.440010236504,23.5913400519593,23.440010236504,23.476202804535,28501.984139903,0.0,1.0
2012-02-02,40.762,41.09,40.65,40.87,10200,23.4543951999504,23.643125920366,23.3899505637109,23.5165382420384,17726.8437943298,0.0,1.0
2012-02-03,41.09,41.34,40.94,40.94,27900,23.643125920366,23.7869755548292,23.5568161396881,23.5568161396881,48488.1315550788,0.0,1.0
2012-02-06,41.0164,41.02,40.69,41.0,7200,23.6007765879801,23.6028480227164,23.412966505225,23.5913400519593,12513.0662077622,0.0,1.0
2012-02-07,41.2733,41.31,40.94,41.12,5800,23.7485964723544,23.7697135986936,23.5568161396881,23.6603878765016,10079.9700006974,0.0,1.0
2012-02-08,41.3455,41.4772,41.234,41.26,7400,23.7901402467874,23.8659202342226,23.7259833098168,23.740943671801,12860.6513802001,0.0,1.0
2012-02-09,41.49,41.59,41.263,41.5,6800,23.8732853355071,23.9308251892924,23.7426698674145,23.8790393208856,11817.8958628866,0.0,1.0
2012-02-10,40.96,40.96,40.77,40.87,7900,23.5683241104452,23.5683241104452,23.4589983882532,23.5165382420384,13729.6143112947,0.0,1.0
2012-02-13,41.37,41.57,41.258,41.37,11800,23.8042375109648,23.9193172185353,23.7397928747253,23.8042375109648,20507.5251738326,0.0,1.0
2012-02-14,40.97,41.456,40.83,41.16,13900,23.5740780958237,23.8537217852201,23.4935223005243,23.6834038180157,24157.1694844299,0.0,1.0
2012-02-15,40.831,41.57,40.831,41.29,6800,23.4940976990622,23.9193172185353,23.4940976990622,23.7582056279366,11817.8958628866,0.0,1.0
2012-02-16,41.372,41.59,40.85,40.85,2700,23.8053883080405,23.9308251892924,23.5050302712814,23.5050302712814,4692.39982791084,0.0,1.0
2012-02-17,41.53,41.75,41.41,41.75,7300,23.8963012770212,24.0228889553488,23.8272534524789,24.0228889553488,12686.8587939812,0.0,1.0
2012-02-21,41.659,41.75,41.49,41.55,18100,23.9705276884042,24.0228889553488,23.8732853355071,23.9078092477783,31456.4581056245,0.0,1.0
2012-02-22,41.6,41.69,41.4125,41.53,5600,23.9365791746709,23.9883650430776,23.8286919488235,23.8963012770212,9732.38482825953,0.0,1.0
2012-02-23,41.68,41.7,41.29,41.58,6900,23.9826110576991,23.9941190284562,23.7582056279366,23.9250712039138,11991.6884491055,0.0,1.0
2012-02-24,41.862,42.08,41.76,41.76,11300,24.0873335915883,24.2127704728402,24.0286429407273,24.0286429407273,19638.562242738,0.0,1.0
2012-02-27,41.698,41.79,41.49,41.49,3000,23.9929682313805,24.0459048968629,23.8732853355071,23.8732853355071,5213.77758656759,0.0,1.0
2012-02-28,41.93,42.2392,41.8102,41.84,4900,24.1264606921623,24.3043739200663,24.0575279473275,24.0746748237555,8515.83672472708,0.0,1.0
2012-02-29,41.84,42.229,41.81,42.1,5900,24.0746748237555,24.2985048549802,24.05741286762,24.2242784435972,10253.7625869163,0.0,1.0
2012-03-01,42.29,42.41,41.94,41.94,8100,24.3336041657892,24.4026519903316,24.1322146775408,24.1322146775408,14077.1994837326,0.0,1.0
2012-03-02,42.11,42.11,41.79,42.09,7600,24.2300324289758,24.2300324289758,24.0459048968629,24.2185244582187,13208.2365526379,0.0,1.0
2012-03-05,41.7101,42.13,41.6001,41.92,11600,23.9999305536885,24.2415403997328,23.9366367145247,24.1207067067837,20159.9400013947,0.0,1.0
2012-03-06,41.0,41.1467,40.57,41.14,18600,23.5913400519593,23.6757510174623,23.3439186806826,23.6718958472587,32325.4210367191,0.0,1.0
2012-03-07,40.98,41.19,40.82,40.85,6400,23.5798320812022,23.7006657741513,23.4877683151458,23.5050302712814,11122.7255180109,0.0,1.0
2012-03-08,41.76,41.88,41.52,41.65,9400,24.0286429407273,24.0976907652696,23.8905472916427,23.9653491015635,16336.5031045785,0.0,1.0
2012-03-09,41.4201,41.8257,41.4201,41.62,9900,23.8330649777112,24.0664466246642,23.8330649777112,23.9480871454279,17205.4660356731,0.0,1.0
2012-03-12,41.49,41.7099,41.31,41.5,7100,23.8732853355071,23.9998154739809,23.7697135986936,23.8790393208856,12339.2736215433,0.0,1.0
2012-03-13,42.2,42.25,41.5438,41.78,8300,24.2818182973825,24.3105882242751,23.9042417768436,24.0401509114844,14424.7846561704,0.0,1.0
2012-03-14,41.85,42.37,41.68,42.37,10000,24.0804288091341,24.3796360488174,23.9826110576991,24.3796360488174,17379.258621892,0.0,1.0
2012-03-15,42.05,42.229,41.844,41.85,73700,24.1955085167046,24.2985048549802,24.0769764179069,24.0804288091341,128085.136043344,0.0,1.0
2012-03-16,42.39,42.49,42.2,42.31,10800,24.3911440195745,24.4486838733598,24.2818182973825,24.3451121365463,18769.5993116434,0.0,1.0
2012-03-19,42.5,42.6682,42.1801,42.3,11500,24.4544378587383,24.5512198928051,24.2703678664792,24.3393581511678,19986.1474151758,0.0,1.0
2012-03-20,42.26,42.36,41.98,42.36,22800,24.3163422096537,24.3738820634389,24.1552306190549,24.3738820634389,39624.7096579137,0.0,1.0
2012-03-21,42.19,42.35,42.0,42.31,8900,24.276064312004,24.3681280780604,24.166738589812,24.3451121365463,15467.5401734839,0.0,1.0
2012-03-22,41.79,41.9082,41.52,41.572,14200,24.0459048968629,24.1139170040371,23.8905472916427,23.920468015611,24678.5472430867,0.0,1.0
2012-03-23,41.96,42.12,41.5368,41.8,15300,24.1437226482979,24.2357864143543,23.9002139870786,24.0516588822414,26590.2656914947,0.0,1.0
2012-03-26,42.28,42.42,42.17,42.25,8900,24.4680863120562,24.5491064654073,24.4044276201374,24.4507248506238,15378.8896769826,0.24372,1.0
2012-03-27,42.07,42.49,42.03,42.25,3600,24.3465560820294,24.5896165420829,24.3234074667862,24.4507248506238,6220.67447608285,0.0,1.0
2012-03-28,41.55,42.03,41.52,41.99,6800,24.0456240838679,24.3234074667862,24.0282626224355,24.300258851543,11750.1628992676,0.0,1.0
2012-03-29,41.32,41.47,41.14,41.19,9200,23.9125195462195,23.9993268533815,23.8083507776251,23.8372865466791,15897.2792166562,0.0,1.0
2012-03-30,41.68,42.0,41.552,41.61,8200,24.1208570834082,24.3060460053538,24.04678151463,24.0803470067327,14169.314084411,0.0,1.0
2012-04-02,42.05,42.27,41.55,41.55,7800,24.3349817744078,24.4622991582454,24.0456240838679,24.0456240838679,13478.1280315128,0.0,1.0
2012-04-03,41.63,41.98,41.46,41.95,10400,24.0919213143543,24.2944716977322,23.9935396995707,24.2771102362998,17970.8373753504,0.0,1.0
2012-04-04,40.85,41.13,40.83,41.13,9200,23.640523317112,23.8025636238143,23.6289490094904,23.8025636238143,15897.2792166562,0.0,1.0
2012-04-05,40.9399,41.055,40.55,40.74,21500,23.6925498298711,23.7591599702333,23.466908702788,23.5768646251932,37151.2503432725,0.0,1.0
2012-04-09,40.2,40.63,40.17,40.2,12700,23.2643583194101,23.5132059332744,23.2469968579777,23.2643583194101,21945.1571795145,0.0,1.0
2012-04-10,39.922,40.27,39.78,40.27,4200,23.1034754434699,23.3048683960857,23.0212978593565,23.3048683960857,7257.45355542999,0.0,1.0
2012-04-11,40.33,40.56,40.12,40.37,11100,23.3395913189504,23.4726958565988,23.2180610889237,23.3627399341936,19180.4129679222,0.0,1.0
2012-04-12,40.89,40.89,40.7,40.82,6300,23.6636719323552,23.6636719323552,23.55371600995,23.6231618556796,10886.180333145,0.0,1.0
2012-04-13,40.17,40.37,40.1,40.33,3900,23.2469968579777,23.3627399341936,23.2064867813021,23.3395913189504,6739.06401575642,0.0,1.0
2012-04-16,40.3206,40.58,40.1,40.29,17200,23.3341513943683,23.4842701642204,23.2064867813021,23.3164427037073,29721.0002746181,0.0,1.0
2012-04-17,40.77,40.88,40.626,40.65,13000,23.5942260866256,23.6578847785444,23.5108910717501,23.524780240896,22463.5467191881,0.0,1.0
2012-04-18,40.6544,40.75,40.432,40.75,2800,23.5273265885728,23.582651779004,23.3986202878206,23.582651779004,4838.30237028665,0.0,1.0
2012-04-19,40.31,40.34,40.1,40.33,4500,23.3280170113289,23.3453784727612,23.2064867813021,23.3395913189504,7775.84309510355,0.0,1.0
2012-04-20,40.63,40.8892,40.56,40.56,9400,23.5132059332744,23.6632089600503,23.4726958565988,23.4726958565988,16242.8722431052,0.0,1.0
2012-04-23,40.17,40.17,39.889,40.1,10400,23.2469968579777,23.2469968579777,23.0843778358942,23.2064867813021,17970.8373753504,0.0,1.0
2012-04-24,40.54,40.7092,40.36,40.36,3900,23.4611215489772,23.5590401914559,23.3569527803828,23.3569527803828,6739.06401575643,0.0,1.0
2012-04-25,40.878,41.0,40.81,41.0,8300,23.6567273477822,23.727330624274,23.6173747018688,23.727330624274,14342.1105976355,0.0,1.0
2012-04-26,41.2112,41.2112,40.6101,40.68,10000,23.849555312758,23.849555312758,23.5016894971909,23.5421417023284,17279.6513224524,0.0,1.0
2012-04-27,41.37,41.37,41.15,41.2,2600,23.9414553152735,23.9414553152735,23.8141379314359,23.8430737004899,4492.70934383762,0.0,1.0
2012-04-30,41.21,41.25,41.0,41.2,20000,23.8488608543007,23.8720094695439,23.727330624274,23.8430737004899,34559.3026449048,0.0,1.0
2012-05-01,41.438,41.5,41.07,41.26,7400,23.9808079611869,24.0166883148139,23.7678407009495,23.8777966233547,12786.9419786148,0.0,1.0
2012-05-02,41.246,41.246,40.828,41.17,12000,23.8696946080196,23.8696946080196,23.6277915787282,23.8257122390575,20735.5815869428,0.0,1.0
2012-05-03,40.83,41.218,40.816,41.098,2300,23.6289490094904,23.8534905773494,23.6208469941553,23.7840447316198,3974.31980416404,0.0,1.0
2012-05-04,40.6,40.9,40.27,40.9,4300,23.495844471842,23.669459086166,23.3048683960857,23.669459086166,7430.25006865452,0.0,1.0
2012-05-07,40.59,40.747,40.35,40.35,7600,23.4900573180312,23.5809156328607,23.351165626572,23.351165626572,13132.5350050638,0.0,1.0
2012-05-08,40.19,40.21,39.93,40.15,9100,23.2585711655993,23.2701454732209,23.1081051665185,23.2354225503561,15724.4827034316,0.0,1.0
2012-05-09,39.644,39.85,39.44,39.61,9200,22.9425925675297,23.0618079360321,22.8245346297894,22.922916244573,15897.2792166562,0.0,1.0
2012-05-10,40.09,40.22,39.97,39.9901,2500,23.2006996274913,23.2759326270317,23.1312537817617,23.1428859609214,4319.91283061309,0.0,1.0
2012-05-11,39.73,40.41,39.7,39.94,59000,22.9923620903025,23.3858885494368,22.9750006288701,23.1138923203293,101949.942802469,0.0,1.0
2012-05-14,39.15,39.31,39.064,39.24,18300,22.6567071692762,22.749301630249,22.6069376465034,22.7087915535734,31621.7619200879,0.0,1.0
2012-05-15,38.6325,39.21,38.58,39.21,8300,22.3572219595674,22.691430092141,22.3268394020607,22.691430092141,14342.1105976355,0.0,1.0
2012-05-16,38.3128,38.874,38.27,38.56,7700,22.1722066522362,22.4969817240982,22.147437633926,22.3152650944391,13305.3315182883,0.0,1.0
2012-05-17,38.05,38.57,38.05,38.57,4500,22.0201202500884,22.3210522482499,22.0201202500884,22.3210522482499,7775.84309510356,0.0,1.0
2012-05-18,37.87,38.25,37.73,38.25,8600,21.915951481494,22.1358633263044,21.8349313281428,22.1358633263044,14860.500137309,0.0,1.0
2012-05-21,38.26,38.41,37.88,37.96,5800,22.1416504801152,22.2284577872771,21.9217386353048,21.9680358657912,10022.1977670224,0.0,1.0
2012-05-22,38.21,38.7,38.21,38.64,5500,22.1127147110612,22.3962852477903,22.1127147110612,22.3615623249255,9503.80822734879,0.0,1.0
2012-05-23,38.03,38.03,37.3075,37.94,4400,22.0085459424668,22.0085459424668,21.5904240796366,21.9564615581696,7603.04658187904,0.0,1.0
2012-05-24,37.834,38.13,37.43,38.13,9000,21.8951177277751,22.0664174805748,21.6613167138189,22.0664174805748,15551.6861902072,0.0,1.0
2012-05-25,37.515,37.87,37.515,37.73,2600,21.7105075212107,21.915951481494,21.7105075212107,21.8349313281428,4492.70934383761,0.0,1.0
2012-05-29,37.95,38.11,37.76,37.91,11500,21.9622487119804,22.0548431729532,21.8522927895752,21.9391000967372,19871.5990208202,0.0,1.0
2012-05-30,37.34,37.74,37.2601,37.59,5800,21.6092323295217,21.8407184819536,21.5629929705734,21.7539111747917,10022.1977670224,0.0,1.0
2012-05-31,37.81,38.04,37.27,38.04,72100,21.8812285586292,22.0143330962776,21.5687222528461,22.0143330962776,124586.286034882,0.0,1.0
2012-06-01,36.65,37.31,36.54,37.31,64300,21.2099187165766,21.5918708680893,21.1462600246578,21.5918708680893,111108.158003369,0.0,1.0
2012-06-04,37.04,37.219,36.81,37.07,15900,21.4356177151977,21.539207768411,21.3025131775494,21.4529791766301,27474.6456026993,0.0,1.0
2012-06-05,37.108,37.4595,37.01,37.41,3300,21.4749703611112,21.6783888175607,21.4182562537653,21.6497424061973,5702.28493640927,0.0,1.0
2012-06-06,37.82,38.03,37.65,37.78,4700,21.88701571244,22.0085459424668,21.7886340976564,21.8638670971968,8121.43612155262,0.0,1.0
2012-06-07,38.29,38.91,38.13,38.71,6200,22.1590119415475,22.5178154778171,22.0664174805748,22.4020724016011,10713.3838199205,0.0,1.0
2012-06-08,38.07,38.37,37.46,38.01,9600,22.03169455771,22.2053091720339,21.6786781752513,21.9969716348452,16588.4652695543,0.0,1.0
2012-06-11,37.61,38.52,37.61,38.52,10300,21.7654854824132,22.2921164791959,21.7654854824132,22.2921164791959,17798.040862126,0.0,1.0
2012-06-12,38.13,38.38,37.76,37.92,8800,22.0664174805748,22.2110963258447,21.8522927895752,21.944887250548,15206.0931637581,0.0,1.0
2012-06-13,38.048,38.25,38.048,38.25,500,22.0189628193262,22.1358633263044,22.0189628193262,22.1358633263044,863.982566122619,0.0,1.0
2012-06-14,38.52,38.6899,38.2621,38.35,4000,22.2921164791959,22.3904402224414,22.1428657824154,22.1937348644123,6911.86052898095,0.0,1.0
2012-06-15,38.74,38.8,38.4626,38.8,2800,22.4194338630335,22.4541567858983,22.2588982163219,22.4541567858983,4838.30237028666,0.0,1.0
2012-06-18,39.0,39.1,38.6001,38.8,11200,22.5698998621142,22.6277714002222,22.3384715812204,22.4541567858983,19353.2094811467,0.0,1.0
2012-06-19,39.6,39.74,39.25,39.25,5400,22.9171290907622,22.9981492441133,22.7145787073842,22.7145787073842,9331.01171412426,0.0,1.0
2012-06-20,39.6457,39.89,39.442,39.73,3800,22.9435763836775,23.0849565512753,22.8256920605515,22.9923620903025,6566.2675025319,0.0,1.0
2012-06-21,38.6201,39.58,38.6201,39.54,7200,22.350045888842,22.9055547831406,22.350045888842,22.8824061678974,12441.3489521657,0.0,1.0
2012-06-22,38.86,39.03,38.65,38.76,8700,22.4888797087631,22.5872613235466,22.3673494787363,22.4310081706551,15033.2966505335,0.0,1.0
2012-06-25,37.57,37.81,37.45,37.81,2100,22.1635432829814,22.3051256728647,22.0927520880398,22.3051256728647,3559.76474486289,0.72783,1.0
2012-06-26,37.97,38.0,37.53,37.81,5400,22.3995139327869,22.4172117315223,22.1399462180009,22.3051256728647,9153.68077250458,0.0,1.0
2012-06-27,38.31,38.317,37.9,37.91,6000,22.6000889851216,22.6042184714932,22.3582190690709,22.3641183353161,10170.756413894,0.0,1.0
2012-06-28,37.65,38.17,37.63,37.84,5000,22.2107374129425,22.5174992576896,22.1989388804522,22.3228234716001,8475.63034491165,0.0,1.0
2012-06-29,39.9,39.9,38.9,38.9,54900,23.5380723180984,23.5380723180984,22.9481456935847,22.9481456935847,93062.4211871301,0.0,1.0
2012-07-02,39.88,39.88,39.46,39.56,5100,23.5262737856082,23.5262737856082,23.2785046033124,23.3374972657638,8645.14295180987,0.0,1.0
2012-07-03,40.33,40.33,39.8999,39.8999,8200,23.7917407666393,23.7917407666393,23.538013325436,23.538013325436,13900.0337656551,0.0,1.0
2012-07-05,39.45,40.0899,39.37,39.67,14400,23.2726053370672,23.6500993840936,23.2254112071061,23.4023891944603,24409.8153933456,0.0,1.0
2012-07-06,39.05,39.2,38.87,39.2,2100,23.0366346872617,23.1251236809388,22.9304478948493,23.1251236809388,3559.7647448629,0.0,1.0
2012-07-09,38.96,39.149,38.72,38.7701,2400,22.9835412910555,23.0950374230886,22.8419589011722,22.8715142250603,4068.3025655576,0.0,1.0
2012-07-10,38.68,39.37,38.67,39.21,5600,22.8183618361917,23.2254112071061,22.8124625699465,23.1310229471839,9492.70598630103,0.0,1.0
2012-07-11,38.92,39.16,38.79,38.79,3500,22.959944226075,23.1015266159583,22.8832537648882,22.8832537648882,5932.94124143815,0.0,1.0
2012-07-12,38.51,38.937,38.3135,38.61,3200,22.7180743100243,22.9699729786917,22.6021537283074,22.7770669724757,5424.40342074346,0.0,1.0
2012-07-13,39.394,39.394,38.93,38.93,3900,23.2395694460945,23.2395694460945,22.9658434923201,22.9658434923201,6610.99166903108,0.0,1.0
2012-07-16,39.33,39.9665,38.95,38.95,6500,23.2018141421256,23.5773024386286,22.9776420248104,22.9776420248104,11018.3194483851,0.0,1.0
2012-07-17,39.4401,39.67,39.14,39.53,4400,23.2667650634846,23.4023891944603,23.089728083468,23.3197994670283,7458.55470352224,0.0,1.0
2012-07-18,39.76,39.98,39.18,39.18,5400,23.4554825906665,23.5852664480595,23.1133251484485,23.1133251484485,9153.68077250459,0.0,1.0
2012-07-19,40.04,40.1899,39.73,39.98,6000,23.6206620455303,23.709092046545,23.4377847919311,23.5852664480595,10170.756413894,0.0,1.0
2012-07-20,39.2588,39.73,39.08,39.41,7000,23.1598113664602,23.4377847919311,23.0543324859972,23.2490082720867,11865.8824828763,0.0,1.0
2012-07-23,38.6,38.6,38.16,38.28,3800,22.7711677062306,22.7711677062306,22.5115999914445,22.5823911863862,6441.47906213284,0.0,1.0
2012-07-24,37.894,38.35,37.894,38.25,1200,22.3546795093239,22.6236860501021,22.3546795093239,22.5646933876507,2034.15128277879,0.0,1.0
2012-07-25,38.465,38.59,38.16,38.5899,3700,22.6915276119212,22.7652684399854,22.5115999914445,22.765209447323,6271.96645523462,0.0,1.0
2012-07-26,39.2932,39.33,38.93,38.93,6000,23.1801048423435,23.2018141421256,22.9658434923201,22.9658434923201,10170.756413894,0.0,1.0
2012-07-27,39.9435,40.06,39.5,39.5,4300,23.5637341262648,23.6324605780206,23.3021016682929,23.3021016682929,7289.04209662401,0.0,1.0
2012-07-30,40.2765,40.29,39.92,39.92,2300,23.7601796922279,23.7681437016588,23.5498708505887,23.5498708505887,3898.78995865935,0.0,1.0
2012-07-31,40.07,40.31,39.9835,40.3,7700,23.6383598442658,23.7799422341491,23.5873311912453,23.7740429679039,13052.4707311639,0.0,1.0
2012-08-01,40.318,40.318,40.1301,40.3,1700,23.7846616471452,23.7846616471452,23.673814434399,23.7740429679039,2881.71431726996,0.0,1.0
2012-08-02,39.617,39.7765,39.342,39.54,1300,23.371123083361,23.465216379971,23.2088932616198,23.3256987332735,2203.66388967703,0.0,1.0
2012-08-03,40.82,40.9299,40.55,40.5501,2400,24.0808048126511,24.1456377486851,23.9215246240324,23.9215836166948,4068.30256555759,0.0,1.0
2012-08-06,40.89,41.14,39.44,39.44,27200,24.122099676367,24.2695813324955,23.2667060708221,23.2667060708221,46107.4290763195,0.0,1.0
2012-08-07,41.2043,41.25,41.05,41.06,3100,24.3075136144517,24.334473261192,24.2164879362892,24.2223872025344,5254.89081384523,0.0,1.0
2012-08-08,41.2,41.24,40.75,40.76,6200,24.3049769299663,24.3285739949468,24.0395099489351,24.0454092151802,10509.7816276904,0.0,1.0
2012-08-09,41.005,41.2499,40.83,41.0,18700,24.1899412381861,24.3344142685295,24.0867040788962,24.1869916050635,31698.8574899696,0.0,1.0
2012-08-10,41.24,41.24,40.95,40.95,4300,24.3285739949468,24.3285739949468,24.1574952738379,24.1574952738379,7289.04209662404,0.0,1.0
2012-08-13,41.06,41.13,40.88,41.13,3700,24.2223872025344,24.2636820662503,24.1162004101219,24.2636820662503,6271.96645523462,0.0,1.0
2012-08-14,41.158,41.25,41.064,41.064,5700,24.2802000117367,24.334473261192,24.2247469090324,24.2247469090324,9662.21859319929,0.0,1.0
2012-08-15,41.1058,41.17,40.985,40.99,2400,24.2494058419371,24.2872791312309,24.1781427056958,24.1810923388184,4068.30256555759,0.0,1.0
2012-08-16,41.4265,41.45,41.045,41.06,8700,24.4385953104187,24.4524585860947,24.2135383031667,24.2223872025344,14747.5968001462,0.0,1.0
2012-08-17,41.255,41.45,41.12,41.45,2400,24.3374228943146,24.4524585860947,24.2577828000052,24.4524585860947,4068.30256555759,0.0,1.0
2012-08-20,41.36,41.4999,41.1,41.4999,3700,24.3993651898885,24.481895924658,24.2459842675149,24.481895924658,6271.96645523462,0.0,1.0
2012-08-21,41.47,41.7047,41.46,41.5,7500,24.464257118585,24.6027128973584,24.4583578523399,24.4819549173204,12713.4455173675,0.0,1.0
2012-08-22,41.41,41.41,41.06,41.06,15900,24.4288615211142,24.4288615211142,24.2223872025344,24.2223872025344,26952.504496819,0.0,1.0
2012-08-23,41.04,41.25,40.98,41.12,6200,24.2105886700441,24.334473261192,24.1751930725733,24.2577828000052,10509.7816276904,0.0,1.0
2012-08-24,41.14,41.28,40.79,40.8,5100,24.2695813324955,24.3521710599274,24.0631070139157,24.0690062801608,8645.14295180988,0.0,1.0
2012-08-27,41.33,41.33,41.08,41.1,2400,24.3816673911531,24.3816673911531,24.2341857350246,24.2459842675149,4068.30256555759,0.0,1.0
2012-08-28,41.1359,41.2,40.86,40.86,6900,24.267162633335,24.3049769299663,24.1044018776316,24.1044018776316,11696.3698759781,0.0,1.0
2012-08-29,41.09,41.106,41.0,41.0,9100,24.2400850012698,24.249523827262,24.1869916050635,24.1869916050635,15425.6472277392,0.0,1.0
2012-08-30,40.72,40.72,40.4117,40.465,2500,24.0218121501997,24.0218121501997,23.8399377718621,23.8713808609487,4237.81517245583,0.0,1.0
2012-08-31,41.08,41.17,40.7801,40.85,19000,24.2341857350246,24.2872791312309,24.057266740333,24.0985026113865,32207.3953106643,0.0,1.0
2012-09-04,40.799,40.91,40.54,40.83,11100,24.0684163535363,24.1338982088573,23.9156253577872,24.0867040788962,18815.8993657039,0.0,1.0
2012-09-05,40.5017,40.83,40.5017,40.73,5500,23.8930311680683,24.0867040788962,23.8930311680683,24.0277114164448,9323.19337940284,0.0,1.0
2012-09-06,41.469,41.47,40.73,40.73,2700,24.4636671919605,24.464257118585,24.0277114164448,24.0277114164448,4576.84038625229,0.0,1.0
2012-09-07,41.9485,42.0,41.83,41.85,9800,24.7465370084148,24.7769182295773,24.67663070341,24.6884292359002,16612.2354760269,0.0,1.0
2012-09-10,41.81,42.0,41.77,42.0,8800,24.6648321709197,24.7769182295773,24.6412351059391,24.7769182295773,14917.1094070445,0.0,1.0
2012-09-11,42.2,42.28,42.06,42.1108,5000,24.89490355448,24.9420976844411,24.8123138270481,24.8422820995734,8475.63034491167,0.0,1.0
2012-09-12,42.529,42.53,42.31,42.3657,13800,25.0889894139451,25.0895793405696,24.9597954831766,24.992654396162,23392.7397519561,0.0,1.0
2012-09-13,42.998,43.1699,42.23,42.36,22300,25.365665000842,25.4670733875959,24.9126013532155,24.9892918144022,37801.311338306,0.0,1.0
2012-09-14,43.352,43.74,43.2,43.2,14900,25.5744990259199,25.8033905562312,25.4848301789938,25.4848301789938,25257.3784278367,0.0,1.0
2012-09-17,43.04,43.446,43.04,43.38,9700,25.3904419190716,25.6299521286242,25.3904419190716,25.5910169714063,16442.7228691286,0.0,1.0
2012-09-18,42.97,43.18,42.87,42.87,4200,25.3491470553556,25.4730316465035,25.2901543929042,25.2901543929042,7119.52948972579,0.0,1.0
2012-09-19,43.04,43.2,42.8217,42.97,44500,25.3904419190716,25.4848301789938,25.2616609369402,25.3491470553556,75433.1100697137,0.0,1.0
2012-09-20,42.8232,42.8499,42.5,42.53,4400,25.262545826877,25.2782968677515,25.0718815418342,25.0895793405696,7458.55470352226,0.0,1.0
2012-09-21,42.95,43.18,42.829,43.07,3400,25.3373485228654,25.4730316465035,25.2659674012992,25.408139717807,5763.42863453991,0.0,1.0
2012-09-24,42.324,42.45,42.03,42.45,5000,25.1823158059431,25.2572844240215,25.0073890304269,25.2572844240215,8403.51624651046,0.3632,1.0
2012-09-25,42.0155,42.65,41.63,42.53,3300,24.9987616894576,25.3762822304951,24.7693934174797,25.3048835466109,5546.3207226969,0.0,1.0
2012-09-26,41.736,41.94,41.62,41.94,7000,24.8324622549108,24.9538400175138,24.7634435271561,24.9538400175138,11764.9227451146,0.0,1.0
2012-09-27,42.3162,42.3192,41.89,42.0297,11100,25.1776748914907,25.1794598585878,24.9240905658954,25.0072105337172,18655.8060672532,0.0,1.0
2012-09-28,41.84,41.86,41.64,41.64,8300,24.894341114277,24.9062408949244,24.7753433078034,24.7753433078034,13949.8369692074,0.0,1.0
2012-10-01,41.79,42.32,41.79,42.19,4300,24.8645916626586,25.1799358498137,24.8645916626586,25.1025872756058,7227.02397199899,0.0,1.0
2012-10-02,41.984,42.24,41.848,42.09,5300,24.980019534938,25.1323367272242,24.899101026536,25.043088372369,8907.72722130108,0.0,1.0
2012-10-03,41.9262,42.0,41.92,41.978,3600,24.9456291688671,24.9895393594559,24.9419402368665,24.9764496007438,6050.53169748753,0.0,1.0
2012-10-04,42.32,42.3665,41.99,42.11,17000,25.1799358498137,25.2076028398188,24.9835894691322,25.0549881530164,28571.9552381355,0.0,1.0
2012-10-05,42.37,42.8,42.21,42.46,14200,25.2096853014321,25.4655305853503,25.1144870562532,25.2632343143452,23865.9861400896,0.0,1.0
2012-10-08,42.24,42.24,41.98,41.99,8300,25.1323367272242,25.1323367272242,24.9776395788085,24.9835894691322,13949.8369692074,0.0,1.0
2012-10-09,41.712,42.0765,41.712,42.0,3500,24.8181825181339,25.0350560204321,24.8181825181339,24.9895393594559,5882.46137255732,0.0,1.0
2012-10-10,41.61,41.83,41.52,41.8,4000,24.7574936368324,24.8883912239533,24.7039446239193,24.8705415529823,6722.81299720835,0.0,1.0
2012-10-11,41.92,42.095,41.75,41.82,2600,24.9419402368665,25.0460633175309,24.8407921013639,24.8824413336297,4369.82844818543,0.0,1.0
2012-10-12,41.82,41.952,41.66,41.66,5500,24.8824413336297,24.9609798859022,24.7872430884508,24.7872430884508,9243.86787116148,0.0,1.0
2012-10-15,42.15,42.1799,41.982,42.1799,2800,25.0787877143111,25.0965778863789,24.9788295568733,25.0965778863789,4705.96909804585,0.0,1.0
2012-10-16,42.67,42.67,42.516,42.61,12300,25.3881820111425,25.3881820111425,25.2965537001578,25.3524826692004,20672.6499664157,0.0,1.0
2012-10-17,43.11,43.17,42.75,42.77,1100,25.6499771853844,25.6856765273265,25.4357811337319,25.4476809143793,1848.7735742323,0.0,1.0
2012-10-18,42.82,43.29,42.82,43.15,8300,25.4774303659977,25.7570752112106,25.4774303659977,25.6737767466791,13949.8369692073,0.0,1.0
2012-10-19,42.46,42.73,42.4124,42.62,5200,25.2632343143452,25.4238813530845,25.2349128364045,25.3584325595241,8739.65689637086,0.0,1.0
2012-10-22,42.43,42.5059,42.2635,42.5059,1600,25.2453846433741,25.2905443109309,25.1463189694849,25.2905443109309,2689.12519888335,0.0,1.0
2012-10-23,41.7827,41.809,41.57,41.57,1500,24.8602482427223,24.8758964542736,24.7336940755377,24.7336940755377,2521.05487395314,0.0,1.0
2012-10-24,41.7201,41.9288,41.7201,41.89,6000,24.8230019292961,24.9471761403513,24.8230019292961,24.9240905658954,10084.2194958125,0.0,1.0
2012-10-25,42.0,42.1088,41.86,42.0601,1700,24.9895393594559,25.0542741661775,24.9062408949244,25.0252982003012,2857.19552381355,0.0,1.0
2012-10-26,41.8435,41.92,41.74,41.92,3600,24.8964235758903,24.9419402368665,24.8348422110402,24.9419402368665,6050.53169748753,0.0,1.0
2012-10-31,42.09,42.3,41.75,41.75,6300,25.043088372369,25.1680360691663,24.8407921013639,24.8407921013639,10588.4304706032,0.0,1.0
2012-11-01,42.194,42.34,42.11,42.3,9600,25.1049672317353,25.191835630461,25.0549881530164,25.1680360691663,16134.7511933001,0.0,1.0
2012-11-02,41.82,42.11,41.82,41.9668,9600,24.8824413336297,25.0549881530164,24.8824413336297,24.9697857235813,16134.7511933,0.0,1.0
2012-11-05,41.72,41.88,41.56,41.88,8100,24.8229424303929,24.9181406755717,24.727744185214,24.9181406755717,13613.6963193469,0.0,1.0
2012-11-06,42.0,42.08,41.94,41.98,4200,24.9895393594559,25.0371384820453,24.9538400175138,24.9776395788085,7058.95364706878,0.0,1.0
2012-11-07,41.36,41.62,41.23,41.57,10700,24.6087463787404,24.7634435271561,24.5313978045325,24.7336940755377,17983.5247675324,0.0,1.0
2012-11-08,40.96,41.45,40.96,41.36,9600,24.3707507657932,24.6622953916535,24.3707507657932,24.6087463787404,16134.7511933001,0.0,1.0
2012-11-09,40.8001,41.22,40.8001,40.87,14000,24.2756120195175,24.5254479142089,24.2756120195175,24.3172017528801,23529.8454902293,0.0,1.0
2012-11-12,41.04,41.11,40.87,41.04,5800,24.4183498883826,24.4599991206484,24.3172017528801,24.4183498883826,9748.07884595213,0.0,1.0
2012-11-13,40.71,40.92,40.16,40.55,11300,24.2220035077012,24.3469512044985,23.8947595398988,24.1268052625223,18991.9467171136,0.0,1.0
2012-11-14,40.19,40.58,40.19,40.5501,3600,23.9126092108698,24.1446549334933,23.9126092108698,24.1268647614255,6050.53169748753,0.0,1.0
2012-11-15,40.16,40.42,40.0,40.19,9500,23.8947595398988,24.0494566883145,23.7995612947199,23.9126092108698,15966.6808683698,0.0,1.0
2012-11-16,40.092,40.27,39.71,40.05,28700,23.8543002856978,23.9602083334593,23.6270144753332,23.8293107463383,48236.1832549699,0.0,1.0
2012-11-19,40.85,40.9,40.45,40.45,4000,24.3053019722327,24.3350514238511,24.0673063592855,24.0673063592855,6722.81299720836,0.0,1.0
2012-11-20,40.839,40.839,40.53,40.53,4200,24.2987570928767,24.2987570928767,24.1149054818749,24.1149054818749,7058.95364706877,0.0,1.0
2012-11-21,40.96,41.1,40.9,41.1,4500,24.3707507657932,24.4540492303247,24.3350514238511,24.4540492303247,7563.1646218594,0.0,1.0
2012-11-23,41.67,41.67,41.42,41.42,3400,24.7931929787745,24.7931929787745,24.6444457206825,24.6444457206825,5714.3910476271,0.0,1.0
2012-11-26,41.62,41.67,41.3,41.37,6000,24.7634435271561,24.7931929787745,24.5730470367983,24.6146962690641,10084.2194958125,0.0,1.0
2012-11-27,41.364,41.68,41.34,41.68,5300,24.6111263348699,24.7991428690981,24.596846598093,24.7991428690981,8907.72722130106,0.0,1.0
2012-11-28,41.76,41.76,41.18,41.26,63100,24.8467419916876,24.8467419916876,24.5016483529141,24.5492474755036,106052.375030962,0.0,1.0
2012-11-29,42.05,42.13,41.8101,42.13,6300,25.0192888110743,25.0668879336637,24.8765509422092,25.0668879336637,10588.4304706032,0.0,1.0
2012-11-30,42.17,42.23,41.92,42.23,1600,25.0906874949585,25.1263868369005,24.9419402368665,25.1263868369005,2689.12519888334,0.0,1.0
2012-12-03,42.01,42.31,41.998,42.1,8600,24.9954892497796,25.17398595949,24.9883493813912,25.0490382626927,14454.047943998,0.0,1.0
2012-12-04,42.3,42.44,42.26,42.32,16600,25.1680360691663,25.2513345336978,25.1442365078716,25.1799358498137,27899.6739384147,0.0,1.0
2012-12-05,42.66,42.91,42.44,42.44,13300,25.3822321208188,25.5309793789108,25.2513345336978,25.2513345336978,22353.3532157178,0.0,1.0
2012-12-06,42.5799,42.6,42.4675,42.48,1600,25.3345734993261,25.3465327788767,25.2676967320879,25.2751340949925,2689.12519888334,0.0,1.0
2012-12-07,42.65,42.65,42.306,42.306,1600,25.3762822304951,25.3762822304951,25.1716060033605,25.1716060033605,2689.12519888334,0.0,1.0
2012-12-10,42.51,42.808,42.45,42.59,61800,25.2929837659636,25.4702904976092,25.2572844240215,25.340582888553,103867.460806869,0.0,1.0
2012-12-11,43.01,43.1,42.854,42.96,12800,25.5904782821476,25.6440272950607,25.4976599930982,25.5607288305292,21513.0015910667,0.0,1.0
2012-12-12,43.36,43.74,42.92,43.2,34400,25.7987244434764,26.0248202757762,25.5369292692345,25.7035261982975,57816.1917759919,0.0,1.0
2012-12-13,43.07,43.62,42.934,43.29,19000,25.6261776240897,25.9534215918921,25.5452591156876,25.7570752112106,31933.3617367397,0.0,1.0
2012-12-14,43.17,43.28,42.99,43.09,11300,25.6856765273265,25.7511253208869,25.5785785015002,25.638077404737,18991.9467171136,0.0,1.0
2012-12-17,43.16,43.3,43.045,43.09,10300,25.6797266370028,25.7630251015343,25.6113028982805,25.638077404737,17311.2434678115,0.0,1.0
2012-12-18,43.47,43.72,43.421,43.47,3800,25.8641732370369,26.0129204951289,25.8350187744508,25.8641732370369,6386.67234734793,0.0,1.0
2012-12-19,43.85,44.0,43.6937,43.87,13600,26.0902690693367,26.1795174241919,25.9972722835776,26.1021688499841,22857.5641905084,0.0,1.0
2012-12-20,43.83,43.83,43.536,43.73,117400,26.0783692886893,26.0783692886893,25.9034425131732,26.0188703854525,197314.561468066,0.0,1.0
2012-12-21,43.67,43.67,43.06,43.06,17100,25.9831710435105,25.9831710435105,25.620227733766,25.620227733766,28740.0255630657,0.0,1.0
2012-12-24,43.2,43.37,42.74,43.31,14800,25.8927624600421,25.9946552752784,25.6170524894028,25.958693105195,24692.6144317998,0.31805,1.0
2012-12-26,42.89,43.16,42.8401,43.07,12600,25.7069579146113,25.8687876799865,25.6770493764919,25.8148444248615,21022.0906649106,0.0,1.0
2012-12-27,43.0244,43.16,42.73,43.056,12300,25.7875131755981,25.8687876799865,25.6110587943889,25.806453251842,20521.5646966984,0.0,1.0
2012-12-28,42.83,43.03,42.68,42.69,10000,25.6709957445279,25.7908696448059,25.5810903193194,25.5870840143333,16684.1989404052,0.0,1.0
2012-12-31,43.265,43.49,42.75,43.07,31800,25.9317214776325,26.0665796154452,25.6230461844167,25.8148444248615,53055.7526304887,0.0,1.0
2013-01-02,44.05,44.18,43.65,44.18,9600,26.4022265362235,26.4801445714042,26.1624787356676,26.4801445714042,16016.8309827891,0.0,1.0
2013-01-03,43.86,44.07,43.71,43.71,4700,26.2883463309595,26.4142139262513,26.198440905751,26.198440905751,7841.57350199046,0.0,1.0
2013-01-04,44.15,44.15,43.74,43.74,31600,26.4621634863625,26.4621634863625,26.2164219907927,26.2164219907927,52722.0686516806,0.0,1.0
2013-01-07,43.866,43.9,43.61,43.81,8100,26.2919425479678,26.312321111015,26.138503955612,26.25837785589,13514.2011417283,0.0,1.0
2013-01-08,43.59,43.63,43.4,43.48,10900,26.1265165655842,26.1504913456398,26.0126363603201,26.0605859204313,18185.7768450417,0.0,1.0
2013-01-09,43.8216,43.84,43.52,43.56,6600,26.2653305421061,26.2763589409317,26.0845607004869,26.1085354805425,11011.5713006675,0.0,1.0
2013-01-10,44.15,44.25,43.95,43.95,27800,26.4621634863625,26.5221004365015,26.3422895860845,26.3422895860845,46382.0730543266,0.0,1.0
2013-01-11,43.99,44.26,43.85,44.195,28600,26.3662643661401,26.5280941315154,26.2823526359456,26.4891351139251,47716.8089695591,0.0,1.0
2013-01-14,44.2,44.38,43.95,44.25,18100,26.492131961432,26.6000184716822,26.3422895860845,26.5221004365015,30198.4000821335,0.0,1.0
2013-01-15,43.93,44.0999,43.771,43.771,18500,26.3303021960567,26.4321350743429,26.2350024453358,26.2350024453358,30865.7680397498,0.0,1.0
2013-01-16,43.87,43.92,43.74,43.792,4200,26.2943400259733,26.3243085010428,26.2164219907927,26.2475892048649,7007.36355497022,0.0,1.0
2013-01-17,44.2434,44.43,44.0202,44.43,7100,26.5181445977923,26.6299869467517,26.3843653250821,26.6299869467517,11845.7812476877,0.0,1.0
2013-01-18,44.08,44.18,43.86,43.87,6400,26.4202076212652,26.4801445714042,26.2883463309595,26.2943400259733,10677.8873218594,0.0,1.0
2013-01-22,44.24,44.24,43.9502,44.2399,6000,26.5161067414876,26.5161067414876,26.3424094599848,26.5160468045375,10010.5193642432,0.0,1.0
2013-01-23,44.24,44.35,44.1782,44.31,4800,26.5161067414876,26.5820373866405,26.4790657063017,26.5580626065849,8008.41549139452,0.0,1.0
2013-01-24,44.379,44.4,44.06,44.06,13800,26.5994191021808,26.61200586171,26.4082202312374,26.4082202312374,23024.1945377592,0.0,1.0
2013-01-25,44.6,44.6827,44.4101,44.65,35800,26.731879761988,26.7814476197529,26.618059493674,26.7618482370574,59729.4322066507,0.0,1.0
2013-01-28,44.548,44.65,44.4,44.65,6400,26.7007125479157,26.7618482370574,26.61200586171,26.7618482370574,10677.8873218594,0.0,1.0
2013-01-29,44.83,44.83,44.6499,44.72,9800,26.8697347473076,26.8697347473076,26.7617883001073,26.8038041021547,16350.5149615972,0.0,1.0
2013-01-30,44.82,44.94,44.6,44.6,6400,26.8637410522937,26.9356653924605,26.731879761988,26.731879761988,10677.8873218594,0.0,1.0
2013-01-31,44.76,45.0799,44.7101,44.85,56800,26.8277788822103,27.0195171857049,26.797870344091,26.8817221373354,94766.2499815019,0.0,1.0
2013-02-01,45.18,45.3099,44.97,44.97,6000,27.0795140727941,27.1573721710246,26.9536464775022,26.9536464775022,10010.5193642431,0.0,1.0
2013-02-04,44.201,44.61,44.19,44.61,16700,26.4927313309334,26.7378734570019,26.4861382664181,26.7378734570019,27862.6122304768,0.0,1.0
2013-02-05,44.2701,44.6325,44.18,44.54,12900,26.5341477634794,26.7513592707831,26.4801445714042,26.6959175919046,21522.6166331228,0.0,1.0
2013-02-06,44.48,44.48,44.07,44.07,14800,26.6599554218212,26.6599554218212,26.4142139262513,26.4142139262513,24692.6144317997,0.0,1.0
2013-02-07,44.02,44.436,43.998,44.436,2500,26.3842454511818,26.63358316376,26.3710593221513,26.63358316376,4171.04973510132,0.0,1.0
2013-02-08,44.45,44.5799,44.16,44.42,10700,26.6419743367795,26.71983243501,26.4681571813764,26.6239932517378,17852.0928662336,0.0,1.0
2013-02-11,44.4,44.59,44.23,44.59,11700,26.61200586171,26.7258860669741,26.5101130464737,26.7258860669741,19520.5127602741,0.0,1.0
2013-02-12,44.45,44.86,44.45,44.48,3000,26.6419743367795,26.8877158323493,26.6419743367795,26.6599554218212,5005.25968212157,0.0,1.0
2013-02-13,44.66,45.05,44.5801,45.01,6700,26.7678419320713,27.0015960376134,26.7199523089103,26.9776212575578,11178.4132900715,0.0,1.0
2013-02-14,44.4,44.67,44.28,44.34,49300,26.61200586171,26.7738356270852,26.5400815215432,26.5760436916266,82253.1007761978,0.0,1.0
2013-02-15,44.28,45.09,44.25,44.45,9000,26.5400815215432,27.025570817669,26.5221004365015,26.6419743367795,15015.7790463647,0.0,1.0
2013-02-19,44.72,44.9,44.6,44.66,18500,26.8038041021547,26.9116906124049,26.731879761988,26.7678419320713,30865.7680397498,0.0,1.0
2013-02-20,44.25,44.5819,44.15,44.5101,5800,26.5221004365015,26.7210311740128,26.4621634863625,26.677996443813,9676.83538543505,0.0,1.0
2013-02-21,43.752,44.05,43.3398,44.05,14200,26.2236144248093,26.4022265362235,25.9765543163364,26.4022265362235,23691.5624953755,0.0,1.0
2013-02-22,44.202,44.31,43.9504,44.1,9000,26.4933307004348,26.5580626065849,26.3425293338851,26.432195011293,15015.7790463647,0.0,1.0
2013-02-25,43.23,44.85,43.23,44.85,48000,25.9107435450838,26.8817221373354,25.9107435450838,26.8817221373354,80084.1549139453,0.0,1.0
2013-02-26,43.42,43.62,43.29,43.62,12500,26.0246237503479,26.1444976506259,25.9467057151672,26.1444976506259,20855.2486755066,0.0,1.0
2013-02-27,44.22,44.39,43.27,43.35,27800,26.5041193514598,26.6060121666961,25.9347183251394,25.9826678852506,46382.0730543266,0.0,1.0
2013-02-28,44.23,44.28,44.056,44.28,12600,26.5101130464737,26.5400815215432,26.4058227532319,26.5400815215432,21022.0906649106,0.0,1.0
2013-03-01,44.102,44.2,43.84,43.92,12100,26.4333937502958,26.492131961432,26.2763589409317,26.3243085010428,20187.8807178904,0.0,1.0
2013-03-04,44.1199,44.1199,43.58,43.58,5400,26.4441224643707,26.4441224643707,26.1205228705703,26.1205228705703,9009.46742781883,0.0,1.0
2013-03-05,44.6,44.72,44.39,44.65,20000,26.731879761988,26.8038041021547,26.6060121666961,26.7618482370574,33368.3978808104,0.0,1.0
2013-03-06,44.71,44.7899,44.304,44.6,6800,26.7978104071408,26.8457000303019,26.5544663895766,26.731879761988,11345.2552794756,0.0,1.0
2013-03-07,44.88,44.89,44.6343,44.85,8600,26.8997032223771,26.905696917391,26.7524381358856,26.8817221373354,14348.4110887485,0.0,1.0
2013-03-08,44.94,45.0,44.61,44.9,12100,26.9356653924605,26.9716275625439,26.7378734570019,26.9116906124049,20187.8807178904,0.0,1.0
2013-03-11,44.9,44.9,44.53,44.53,9700,26.9116906124049,26.9116906124049,26.6899238968907,26.6899238968907,16183.6729721931,0.0,1.0
2013-03-12,44.731,45.1,44.731,45.1,8300,26.81039716667,27.0315645126829,26.81039716667,27.0315645126829,13847.8851205364,0.0,1.0
2013-03-13,44.6901,44.8,44.48,44.6,15900,26.7858829540632,26.8517536622659,26.6599554218212,26.731879761988,26527.8763152443,0.0,1.0
2013-03-14,44.8844,45.0499,44.6,44.6,4500,26.9023404481832,27.0015361006633,26.731879761988,26.731879761988,7507.88952318237,0.0,1.0
2013-03-15,44.8401,45.2,44.8401,45.2,7700,26.8757883792717,27.0915014628219,26.8757883792717,27.0915014628219,12846.833184112,0.0,1.0
2013-03-18,44.4401,44.8399,44.4401,44.7564,4900,26.6360405787157,26.8756685053714,26.6360405787157,26.8256211520053,8175.25748079858,0.0,1.0
2013-03-19,44.34,44.64,44.0001,44.6,5300,26.5760436916266,26.7558545420435,26.3723179981042,26.731879761988,8842.62543841478,0.0,1.0
2013-03-20,44.792,44.8362,44.53,44.56,5600,26.8469587062548,26.8734508382162,26.6899238968907,26.7079049819324,9343.15140662694,0.0,1.0
2013-03-21,44.5,44.56,44.37,44.5,5000,26.671942811849,26.7079049819324,26.5940247766683,26.671942811849,8342.09947020261,0.0,1.0
2013-03-22,44.39,44.63,44.35,44.47,14700,26.7546737841258,26.8993262217962,26.7305650445141,26.8028912633493,24389.4956546681,0.24803,1.0
2013-03-25,44.15,44.79,43.9201,44.79,15500,26.6100213464554,26.9957611802432,26.4714563655369,26.9957611802432,25716.8151460786,0.0,1.0
2013-03-26,44.3,44.55,44.13,44.55,13200,26.7004291199994,26.8511087425728,26.5979669766495,26.8511087425728,21900.7716082734,0.0,1.0
2013-03-27,44.14,44.3,44.0,44.09,5100,26.6039941615524,26.7004291199994,26.5196135729114,26.5738582370378,8461.66175774202,0.0,1.0
2013-03-28,44.54,44.54,44.07,44.22,7500,26.8450815576698,26.8450815576698,26.5618038672319,26.6522116407759,12443.6202319736,0.0,1.0
2013-04-01,44.23,44.58,43.29,44.47,17400,26.6582388256789,26.8691902972816,26.091683444803,26.8028912633493,28869.1989381786,0.0,1.0
2013-04-02,44.3,44.56,44.21,44.29,17300,26.7004291199994,26.8571359274757,26.646184455873,26.6944019350965,28703.2840017523,0.0,1.0
2013-04-03,44.0862,44.48,43.89,44.48,4000,26.5715679067747,26.8089184482522,26.4533145389791,26.8089184482522,6636.59745705254,0.0,1.0
2013-04-04,43.985,44.12,43.675,43.675,2300,26.510572795557,26.5919397917466,26.323730063566,26.323730063566,3816.04353780521,0.0,1.0
2013-04-05,43.76,43.89,43.22,43.33,8700,26.3749611352409,26.4533145389791,26.0494931504825,26.1157921844148,14434.5994690893,0.0,1.0
2013-04-08,43.871,43.898,43.501,43.68,3700,26.4418628876635,26.4581362869014,26.2188570462549,26.3267436560175,6138.85264777362,0.0,1.0
2013-04-09,44.5,44.6099,44.182,44.2154,4600,26.8209728180581,26.8872115801413,26.6293083381448,26.6494391357206,7632.08707561044,0.0,1.0
2013-04-10,45.091,45.11,44.794,44.794,10800,27.1771794458215,27.1886310971371,26.9981720542044,26.9981720542044,17918.8131340419,0.0,1.0
2013-04-11,45.2399,45.36,45.23,45.24,2200,27.2669242290262,27.3393107197104,27.2609573159723,27.2669845008752,3650.12860137891,0.0,1.0
2013-04-12,44.997,45.1586,44.8155,45.11,6600,27.1205239077339,27.2179232157653,27.0111305017457,27.1886310971371,10950.3858041367,0.0,1.0
2013-04-15,44.08,44.75,44.029,44.75,3100,26.5678310521348,26.9716524406314,26.5370924091299,26.9716524406314,5143.36302921574,0.0,1.0
2013-04-16,44.79,44.79,44.41,44.41,4300,26.9957611802432,26.9957611802432,26.7667281539317,26.7667281539317,7134.34226633149,0.0,1.0
2013-04-17,43.824,44.08,43.684,44.08,3600,26.4135351186197,26.5678310521348,26.3291545299786,26.5678310521348,5972.9377113473,0.0,1.0
2013-04-18,43.8699,44.0562,43.54,43.9,39500,26.4411998973242,26.5534863520659,26.2423630673764,26.459341723882,65536.399888394,0.0,1.0
2013-04-19,44.18,44.18,43.81,44.03,50800,26.6281029011642,26.6281029011642,26.4050970597556,26.5376951276202,84284.7877045674,0.0,1.0
2013-04-22,44.3499,44.3499,43.9456,44.0499,11900,26.730504772665,26.730504772665,26.4868256870394,26.549689225577,19743.8774347314,0.0,1.0
2013-04-23,44.6201,44.77,44.62,44.73,4300,26.8933593087423,26.9837068104373,26.8932990368933,26.9595980708256,7134.3422663315,0.0,1.0
2013-04-24,45.13,45.13,44.9,44.934,9500,27.200685466943,27.200685466943,27.0620602141755,27.0825526428454,15761.9189604998,0.0,1.0
2013-04-25,45.36,45.54,45.1,45.35,5500,27.3393107197104,27.4478000479633,27.1826039122342,27.3332835348075,9125.32150344728,0.0,1.0
2013-04-26,45.21,45.2868,45.07,45.23,2600,27.2489029461664,27.295191726221,27.1645223575253,27.2609573159723,4313.78834708417,0.0,1.0
2013-04-29,45.7401,45.9001,45.7,45.7,3800,27.568404017871,27.6648389763179,27.5442350064102,27.5442350064102,6304.76758419992,0.0,1.0
2013-04-30,45.9323,45.9799,45.6201,45.85,3200,27.6842465117054,27.7129359118433,27.4960777990358,27.6346427799542,5309.27796564204,0.0,1.0
2013-05-01,45.69,46.27,45.68,46.19,7900,27.5382078215073,27.8877845458775,27.5321806366043,27.839567066654,13107.2799776788,0.0,1.0
2013-05-02,45.7628,45.84,45.5601,45.666,11200,27.5820857276006,27.6286155950513,27.4599146896182,27.5237425777402,18582.4728797472,0.0,1.0
2013-05-03,46.26,46.33,46.08,46.1,5900,27.8817573609745,27.9239476552951,27.7732680327217,27.7853224025276,9788.98124915253,0.0,1.0
2013-05-06,46.1152,46.24,45.96,46.24,3100,27.7944837235801,27.8697029911687,27.7009418138865,27.8697029911687,5143.36302921572,0.0,1.0
2013-05-07,46.279,46.279,46.1,46.11,2600,27.8932090122901,27.8932090122901,27.7853224025276,27.7913495874305,4313.78834708416,0.0,1.0
2013-05-08,46.5953,46.64,46.28,46.28,7300,28.0838488707699,28.110790387286,27.8938117307804,27.8938117307804,12111.7903591209,0.0,1.0
2013-05-09,46.2701,46.539,46.158,46.458,3400,27.8878448177265,28.0499158197664,27.8202800749646,28.0010956220526,5641.10783849467,0.0,1.0
2013-05-10,46.146,46.3,46.0,46.18,5700,27.8130474530811,27.9058661005863,27.7250505534982,27.8335398817511,9457.15137629989,0.0,1.0
2013-05-13,46.19,46.2199,46.061,46.18,3300,27.839567066654,27.8575883495138,27.7618163814061,27.8335398817511,5475.19290206836,0.0,1.0
2013-05-14,46.2,46.49,46.0901,46.1909,5100,27.8455942515569,28.020382613742,27.7793554894737,27.8401095132953,8461.66175774202,0.0,1.0
2013-05-15,46.33,46.3899,46.0991,46.11,5100,27.9239476552951,27.9600504928637,27.7847799558863,27.7913495874305,8461.661757742,0.0,1.0
2013-05-16,46.022,46.31,45.98,46.2099,4800,27.7383103602847,27.9118932854892,27.7129961836924,27.8515611646108,7963.91694846307,0.0,1.0
2013-05-17,46.27,46.3,46.018,46.1,16900,27.8877845458775,27.9058661005863,27.7358994863235,27.7853224025276,28039.624256047,0.0,1.0
2013-05-20,46.42,46.53,46.296,46.3729,10500,27.9781923194215,28.0444913533538,27.9034552266251,27.9498042785287,17421.068324763,0.0,1.0
2013-05-21,46.52,46.62,46.13,46.37,7500,28.0384641684508,28.0987360174802,27.8034039572364,27.9480563949068,12443.6202319736,0.0,1.0
2013-05-22,46.0425,46.8899,45.8836,46.5,9100,27.7506660893357,28.2614097380104,27.6548941212281,28.026409798645,15098.2592147946,0.0,1.0
2013-05-23,45.7399,45.8199,45.01,45.48,36600,27.5682834741729,27.6165009533964,27.1283592481077,27.4116369385457,60724.8667320309,0.0,1.0
2013-05-24,45.35,45.44,45.03,45.24,26100,27.3332835348075,27.3875281989339,27.1404136179136,27.2669845008752,43303.7984072679,0.0,1.0
2013-05-28,45.6,45.89,45.4556,45.85,12000,27.4839631573809,27.658751519566,27.3969306073825,27.6346427799542,19909.7923711576,0.0,1.0
2013-05-29,45.07,45.16,44.881,45.14,6500,27.1645223575253,27.2187670216518,27.0506085628599,27.2067126518459,10784.4708677104,0.0,1.0
2013-05-30,45.24,45.3362,44.89,44.89,3200,27.2669845008752,27.3249660196415,27.0560330292725,27.0560330292725,5309.27796564205,0.0,1.0
2013-05-31,44.48,44.72,44.41,44.72,7400,26.8089184482522,26.9535708859226,26.7667281539317,26.9535708859226,12277.7052955472,0.0,1.0
2013-06-03,44.8725,44.8725,44.281,44.444,6100,27.0454854556924,27.0454854556924,26.6889774686838,26.7872205826017,10120.8111220051,0.0,1.0
2013-06-04,44.4656,44.95,44.18,44.95,23700,26.800239301992,27.0921961386901,26.6281029011642,27.0921961386901,39321.8399330364,0.0,1.0
2013-06-05,43.76,44.13,43.69,44.05,14100,26.3749611352409,26.5979669766495,26.3327708409204,26.549749497426,23394.0060361103,0.0,1.0
2013-06-06,44.169,44.169,43.6201,43.6601,9400,26.621472997771,26.621472997771,26.2906408184489,26.3147495580606,15596.0040240735,0.0,1.0
2013-06-07,44.35,44.36,44.03,44.16,3500,26.7305650445141,26.736592229417,26.5376951276202,26.6160485313583,5807.02277492098,0.0,1.0
2013-06-10,44.31,44.36,44.1,44.1,9700,26.7064563049023,26.736592229417,26.5798854219407,26.5798854219407,16093.7488333525,0.0,1.0
2013-06-11,43.93,44.0,43.45,43.46,6000,26.4774232785908,26.5196135729114,26.18811840325,26.1941455881529,9954.89618557884,0.0,1.0
2013-06-12,43.68,44.21,43.6101,44.21,3400,26.3267436560175,26.646184455873,26.284613633546,26.646184455873,5641.10783849466,0.0,1.0
2013-06-13,44.49,44.49,43.53,43.53,9000,26.8149456331552,26.8149456331552,26.2363358824735,26.2363358824735,14932.3442783682,0.0,1.0
2013-06-14,43.92,44.459,43.896,44.0,11600,26.4713960936879,26.7962613599561,26.4569308499208,26.5196135729114,19246.1326254524,0.0,1.0
2013-06-17,44.41,44.787,44.3809,44.72,17800,26.7667281539317,26.9939530247723,26.7491890458641,26.9535708859226,29532.8586838838,0.0,1.0
2013-06-18,44.642,44.67,44.43,44.63,9000,26.9065588436798,26.923434961408,26.7787825237375,26.8993262217962,14932.3442783682,0.0,1.0
2013-06-19,43.75,44.57,43.75,44.57,1900,26.368933950338,26.8631631123786,26.368933950338,26.8631631123786,3152.38379209996,0.0,1.0
2013-06-20,42.0601,43.14,42.0501,43.02,14100,25.3503999735911,26.001275671259,25.3443727886882,25.9289494524238,23394.0060361103,0.0,1.0
2013-06-21,42.3541,42.3541,41.75,42.2901,11000,25.5275992097374,25.5275992097374,25.1634969697511,25.4890252263586,18250.6430068945,0.0,1.0
2013-06-24,40.96,41.14,40.12,40.91,18500,25.1613512919257,25.2719236364703,24.6453470173842,25.1306367517744,30116.0295887274,0.78644,1.0
2013-06-25,41.3101,41.38,41.079,41.38,4800,25.3764145020649,25.4193534291964,25.2344518974857,25.4193534291964,7813.88875815632,0.0,1.0
2013-06-26,41.71,41.82,41.52,41.6846,7200,25.6220693941948,25.6896413825276,25.50535414162,25.606466407798,11720.8331372345,0.0,1.0
2013-06-27,42.072,42.34,41.95,42.09,12800,25.8444426648901,26.0090726001009,25.769499186921,25.8554998993445,20837.0366884168,0.0,1.0
2013-06-28,42.0,42.34,41.95,42.03,7500,25.8002137270722,26.0090726001009,25.769499186921,25.818642451163,12209.2011846193,0.0,1.0
2013-07-01,42.21,42.53,42.08,42.08,16300,25.9292147957076,26.1257878526758,25.8493569913143,25.8493569913143,26534.6639079058,0.0,1.0
2013-07-02,41.89,42.282,41.72,42.12,7800,25.7326417387394,25.9734437335254,25.6282123022251,25.8739286234353,12697.569232004,0.0,1.0
2013-07-03,41.78,41.99,41.6499,41.6499,2400,25.6650697504066,25.794070819042,25.585150516933,25.585150516933,3906.94437907816,0.0,1.0
2013-07-05,42.14,42.22,41.642,42.22,5400,25.8862144394958,25.9353577037378,25.5802976195891,25.9353577037378,8790.62485292586,0.0,1.0
2013-07-08,42.2364,42.2841,42.0201,42.11,5000,25.9454320729075,25.9747337442118,25.812560972213,25.867785715405,8139.46745641282,0.0,1.0
2013-07-09,42.576,42.59,42.35,42.5,2100,26.1540452296149,26.1626453008573,26.0152155081312,26.107359128585,3418.57633169339,0.0,1.0
2013-07-10,42.5,42.86,42.45,42.5,2400,26.107359128585,26.3285038176742,26.0766445884337,26.107359128585,3906.94437907816,0.0,1.0
2013-07-11,43.611,43.6599,43.21,43.21,4200,26.7898362107464,26.8198750310143,26.5435055987331,26.5435055987331,6837.15266338677,0.0,1.0
2013-07-12,43.35,43.47,43.24,43.28,1900,26.6295063111567,26.7032212075198,26.5619343228239,26.5865059549449,3092.99763343687,0.0,1.0
2013-07-15,43.68,43.71,43.4401,43.5,10600,26.8322222761551,26.8506510002459,26.6848539125093,26.7216499316105,17255.6710075952,0.0,1.0
2013-07-16,43.71,43.97,43.52,43.97,16900,26.8506510002459,27.0103666090325,26.733935747671,27.0103666090325,27511.4000026754,0.0,1.0
2013-07-17,43.88,44.17,43.731,43.96,11400,26.9550804367602,27.1332247696376,26.8635511071094,27.0042237010023,18557.9858006213,0.0,1.0
2013-07-18,44.0148,44.09,43.892,43.94,3700,27.0378868370081,27.0840815053956,26.9624519263965,26.9919378849418,6023.20591774549,0.0,1.0
2013-07-19,44.08,44.14,43.97,44.009,11100,27.0779385973653,27.1147960455469,27.0103666090325,27.0343239503505,18069.6177532365,0.0,1.0
2013-07-22,44.3109,44.64,44.2,44.526,9500,27.2197783437839,27.4219414470596,27.1516534937284,27.3519122955147,15464.9881671844,0.0,1.0
2013-07-23,44.49,44.687,44.32,44.68,6500,27.3297978266058,27.4508131148018,27.2253683900915,27.4465130791807,10581.3076933367,0.0,1.0
2013-07-24,44.01,44.86,43.89,44.76,67100,27.0349382411535,27.5570854237252,26.9612233447905,27.4956563434227,109231.65326506,0.0,1.0
2013-07-25,44.251,44.382,43.74,43.74,4200,27.1829823246827,27.263454419879,26.8690797243367,26.8690797243367,6837.15266338678,0.0,1.0
2013-07-26,44.18,44.31,43.9615,44.31,5200,27.1393676776679,27.2192254820612,27.0051451372068,27.2192254820612,8465.04615466934,0.0,1.0
2013-07-29,44.1,44.23,43.895,44.2,3500,27.0902244134258,27.1700822178192,26.9642947988056,27.1516534937284,5697.62721948899,0.0,1.0
2013-07-30,43.7478,44.0904,43.7067,44.04,2700,26.8738711926003,27.0843272217168,26.8486238405959,27.0533669652443,4395.31242646292,0.0,1.0
2013-07-31,44.162,44.162,43.7651,43.91,2400,27.1283104432134,27.1283104432134,26.8844984234926,26.973509160851,3906.94437907816,0.0,1.0
2013-08-01,44.2999,44.44,43.98,44.03,12100,27.2130211449507,27.2990832864545,27.0165095170628,27.0472240572141,19697.511244519,0.0,1.0
2013-08-02,44.58,44.619,44.211,44.41,8200,27.3850839988781,27.4090413401961,27.1584106925617,27.2806545623638,13348.726628517,0.0,1.0
2013-08-05,44.4,44.51,44.23,44.42,8000,27.2745116543335,27.3420836426663,27.1700822178192,27.286797470394,13023.1479302605,0.0,1.0
2013-08-06,43.94,44.47,43.87,44.47,17600,26.9919378849418,27.3175120105453,26.94893752873,27.3175120105453,28650.9254465731,0.0,1.0
2013-08-07,44.1388,44.2075,43.9649,43.99,8000,27.1140588965832,27.1562606747511,27.0072337259371,27.022652425093,13023.1479302605,0.0,1.0
2013-08-08,44.692,44.692,44.26,44.59,8900,27.453884568817,27.453884568817,27.1885109419099,27.3912269069084,14488.2520724148,0.0,1.0
2013-08-09,44.81,44.9082,44.5675,44.77,4600,27.526370883574,27.5866942404311,27.3774053638403,27.501799251453,7488.3100598998,0.0,1.0
2013-08-12,44.76,44.89,44.37,44.37,5900,27.4956563434227,27.575514147816,27.2560829302427,27.2560829302427,9604.57159856714,0.0,1.0
2013-08-13,44.98,45.11,44.6,44.6,3700,27.6308003200883,27.7106581244816,27.3973698149386,27.3973698149386,6023.2059177455,0.0,1.0
2013-08-14,45.0,45.04,44.6344,44.69,5800,27.6430861361488,27.6676577682698,27.4185014185627,27.4526559872109,9441.78224943889,0.0,1.0
2013-08-15,44.68,44.68,44.2201,44.6,6000,27.4465130791807,27.4465130791807,27.1640007388692,27.3973698149386,9767.36094769538,0.0,1.0
2013-08-16,44.5,44.79,44.5,44.7886,5400,27.3359407346361,27.5140850675135,27.3359407346361,27.5132250603892,8790.62485292584,0.0,1.0
2013-08-19,44.2,44.48,44.2,44.21,6100,27.1516534937284,27.3236549185755,27.1516534937284,27.1577964017587,9930.15029682365,0.0,1.0
2013-08-20,44.268,44.32,44.06,44.12,5100,27.1934252683341,27.2253683900915,27.0656527813048,27.1025102294864,8302.2568055411,0.0,1.0
2013-08-21,43.71,43.9,43.6001,43.9,9900,26.8506510002459,26.9673662528207,26.7831404409934,26.9673662528207,16116.1455636974,0.0,1.0
2013-08-22,44.1286,44.2,43.87,43.87,4400,27.1077931303924,27.1516534937284,26.94893752873,26.94893752873,7162.73136164328,0.0,1.0
2013-08-23,44.33,44.4,44.15,44.328,5000,27.2315112981217,27.2745116543335,27.1209389535771,27.2302827165157,8139.46745641283,0.0,1.0
2013-08-26,44.02,44.35,44.02,44.2,2800,27.0410811491838,27.2437971141822,27.0410811491838,27.1516534937284,4558.10177559119,0.0,1.0
2013-08-27,43.36,43.81,43.3433,43.81,3500,26.635649219187,26.9120800805484,26.6253905627764,26.9120800805484,5697.62721948897,0.0,1.0
2013-08-28,43.517,43.74,43.39,43.39,6000,26.732092875262,26.8690797243367,26.6540779432777,26.6540779432777,9767.36094769538,0.0,1.0
2013-08-29,43.525,43.83,43.475,43.62,4300,26.7370072016862,26.924365896609,26.7062926615349,26.7953648279736,6999.94201251502,0.0,1.0
2013-08-30,43.26,43.45,43.25,43.28,7500,26.5742201388844,26.6909353914593,26.5680772308541,26.5865059549449,12209.2011846192,0.0,1.0
2013-09-03,43.68,44.13,43.59,44.13,7600,26.8322222761551,27.1086531375166,26.7769361038828,27.1086531375166,12371.9905337475,0.0,1.0
2013-09-04,44.036,44.12,43.48,43.48,3800,27.0509098020322,27.1025102294864,26.70936411555,26.70936411555,6185.99526687375,0.0,1.0
2013-09-05,44.1,44.1092,44.001,44.001,13400,27.0902244134258,27.0958758888137,27.0294096239263,27.0294096239263,21813.7727831864,0.0,1.0
2013-09-06,44.43,44.52,44.2,44.48,20400,27.2929403784243,27.3482265506966,27.1516534937284,27.3236549185755,33209.0272221643,0.0,1.0
2013-09-09,45.16,45.22,44.61,44.81,25600,27.7413726646329,27.7782301128144,27.4035127229689,27.526370883574,41674.0733768337,0.0,1.0
2013-09-10,45.3598,45.5099,45.26,45.45,25400,27.8641079670774,27.9563130166115,27.8028017449355,27.9195169975103,41348.4946785772,0.0,1.0
2013-09-11,45.76,45.76,45.41,45.41,3000,28.1099471464482,28.1099471464482,27.8949453653893,27.8949453653893,4883.6804738477,0.0,1.0
2013-09-12,45.57,45.822,45.57,45.73,5500,27.9932318938734,28.1480331762358,27.9932318938734,28.0915184223575,8953.4142020541,0.0,1.0
2013-09-13,45.615,45.7048,45.33,45.59,8900,28.0208749800095,28.0760382941212,27.8458021011472,28.0055177099339,14488.2520724148,0.0,1.0
2013-09-16,46.09,46.4399,45.91,46.05,6900,28.3126631114467,28.5276034634253,28.2020907669021,28.2880914793256,11232.4650898497,0.0,1.0
2013-09-17,46.14,46.14,46.084,46.13,3400,28.3433776515979,28.3433776515979,28.3089773666285,28.3372347435677,5534.83787036073,0.0,1.0
2013-09-18,47.4,47.4,45.95,45.95,6900,29.1173840634101,29.1173840634101,28.2266623990231,28.2266623990231,11232.4650898497,0.0,1.0
2013-09-19,46.99,47.41,46.75,47.41,4800,28.8655248341696,29.1235269714403,28.7180950414435,29.1235269714403,7813.88875815632,0.0,1.0
2013-09-20,46.64,46.8,46.532,46.71,11000,28.6505230531107,28.7488095815948,28.5841796463839,28.6935234093225,17906.8284041082,0.0,1.0
2013-09-23,46.29,46.33,46.1402,46.28,3200,28.6689517772015,28.6937251207117,28.5761756057557,28.6627584413239,5166.84394850447,0.38,1.0
2013-09-24,46.2099,46.41,46.03,46.1,2500,28.6193431568222,28.7432718077321,28.507925044385,28.5512783955279,4036.59683476913,0.0,1.0
2013-09-25,46.0929,46.25,45.96,46.25,3500,28.5468811270549,28.6441784336912,28.4645716932421,28.6441784336912,5651.23556867676,0.0,1.0
2013-09-26,46.17,46.4,46.05,46.33,4300,28.5946317466708,28.7370784718546,28.5203117161401,28.6937251207117,6942.94655580289,0.0,1.0
2013-09-27,46.18,46.27,46.1232,46.27,3100,28.6008250825484,28.6565651054464,28.5656469347638,28.6565651054464,5005.3800751137,0.0,1.0
2013-09-30,45.82,46.04,45.6123,45.86,7100,28.3778649909564,28.5141183802626,28.2492294047796,28.4026383344666,11463.9350107443,0.0,1.0
2013-10-01,45.9403,46.2633,45.66,45.66,15100,28.4523708215634,28.6524155704084,28.2787716169155,28.2787716169155,24381.0448820055,0.0,1.0
2013-10-02,46.22,46.22,45.96,45.9727,1500,28.6255984260586,28.6255984260586,28.4645716932421,28.4724372298066,2421.95810086147,0.0,1.0
2013-10-03,45.9301,46.34,45.8391,46.34,9800,28.4460536189683,28.6999184565892,28.3896942624825,28.6999184565892,15823.4595922949,0.0,1.0
2013-10-04,46.178,46.196,46.11,46.149,3600,28.5995864153728,28.6107344199524,28.5574717314055,28.5816257413279,5812.69944206754,0.0,1.0
2013-10-07,45.9054,46.03,45.38,45.38,6100,28.4307560793507,28.507925044385,28.105358212344,28.105358212344,9849.29627683666,0.0,1.0
2013-10-08,45.47,45.92,45.47,45.9199,2500,28.161098235242,28.4397983497319,28.161098235242,28.4397364163732,4036.59683476912,0.0,1.0
2013-10-09,45.63,45.76,45.42,45.42,8500,28.2601916092828,28.3407049756911,28.1301315558542,28.1301315558542,13724.429238215,0.0,1.0
2013-10-10,46.33,46.37,46.08,46.19,6200,28.6937251207117,28.7184984642219,28.5388917237728,28.6070184184259,10010.7601502274,0.0,1.0
2013-10-11,46.48,46.48,46.4799,46.48,300,28.786625158875,28.786625158875,28.7865632255162,28.786625158875,484.391620172295,0.0,1.0
2013-10-14,46.78,46.88,46.5101,46.62,13200,28.9724252352016,29.0343585939772,28.8052670998664,28.8733318611608,21313.231287581,0.0,1.0
2013-10-15,46.58,46.74,46.541,46.74,6200,28.8485585176505,28.9476518916914,28.8244045077281,28.9476518916914,10010.7601502274,0.0,1.0
2013-10-16,46.981,47.13,46.9001,47.13,8700,29.0969112863405,29.1891919909161,29.0468071990911,29.1891919909161,14047.3569849965,0.0,1.0
2013-10-17,47.648,47.648,46.99,46.99,9100,29.5100067893734,29.5100067893734,29.1024852886303,29.1024852886303,14693.2124785596,0.0,1.0
2013-10-18,47.78,47.82,47.45,47.45,3200,29.5917588229571,29.6165321664674,29.3873787389978,29.3873787389978,5166.84394850448,0.0,1.0
2013-10-21,47.72,47.87,47.4801,47.87,6400,29.5545988076918,29.6474988458551,29.4060206799893,29.6474988458551,10333.687897009,0.0,1.0
2013-10-22,48.269,48.31,48.0,48.0799,8500,29.8946129473696,29.9200056244675,29.7280122122633,29.777496965925,13724.429238215,0.0,1.0
2013-10-23,47.75,47.77,47.71,47.71,2100,29.5731788153245,29.5855654870796,29.5484054718143,29.5484054718143,3390.74134120606,0.0,1.0
2013-10-24,47.86,48.03,47.57,48.03,8600,29.6413055099776,29.746592219896,29.4616987695285,29.746592219896,13885.8931116058,0.0,1.0
2013-10-25,47.83,47.869,47.71,47.71,5100,29.6227255023449,29.6468795122674,29.5484054718143,29.5484054718143,8234.65754292901,0.0,1.0
2013-10-28,47.964,48.06,47.78,47.8,9000,29.7057162031041,29.7651722275287,29.5917588229571,29.6041454947122,14531.7486051689,0.0,1.0
2013-10-29,48.1699,48.1799,47.9523,47.9523,5600,29.833236988823,29.8394303247006,29.6984700001274,29.6984700001274,9041.97690988283,0.0,1.0
2013-10-30,47.989,48.37,47.768,48.37,7500,29.721199542798,29.9571656397329,29.5843268199041,29.9571656397329,12109.7905043074,0.0,1.0
2013-10-31,47.79,47.854,47.57,47.57,2200,29.5979521588347,29.637589508451,29.4616987695285,29.4616987695285,3552.20521459683,0.0,1.0
2013-11-01,47.54,47.6399,47.37,47.5601,4100,29.4431187618958,29.5049901873126,29.3378320519774,29.4555673670097,6620.01880902136,0.0,1.0
2013-11-04,47.798,47.8979,47.651,47.651,2700,29.6029068275367,29.6647782529535,29.5118647901367,29.5118647901367,4359.52458155066,0.0,1.0
2013-11-05,47.51,47.55,47.3696,47.3696,33000,29.4245387542632,29.4493120977734,29.3375843185423,29.3375843185423,53283.0782189523,0.0,1.0
2013-11-06,47.704,47.8099,47.704,47.785,3400,29.5446894702877,29.610276897231,29.5446894702877,29.5948554908959,5489.77169528601,0.0,1.0
2013-11-07,47.0799,47.5549,46.94,47.5549,5900,29.1581633781695,29.4523468323534,29.0715186092425,29.4523468323534,9526.36853005513,0.0,1.0
2013-11-08,47.0201,47.19,46.87,47.08,2300,29.1211272296217,29.2263520061814,29.0281652580996,29.1582253115283,3713.6690879876,0.0,1.0
2013-11-11,47.14,47.35,47.0901,47.35,5200,29.1953853267936,29.3254453802223,29.1644805807646,29.3254453802223,8396.12141631978,0.0,1.0
2013-11-12,46.876,47.1099,46.7444,47.0388,7900,29.0318812596262,29.1767433858022,28.9503769594776,29.1327087677128,12755.6459978704,0.0,1.0
2013-11-13,46.8801,47.035,46.46,46.4601,2600,29.034420527336,29.1303553000793,28.7742384871199,28.7743004204787,4198.06070815988,0.0,1.0
2013-11-14,47.1601,47.41,46.75,46.75,16500,29.2078339319075,29.3626053954876,28.953845227569,28.953845227569,26641.5391094762,0.0,1.0
2013-11-15,47.64,47.7,47.4701,47.6199,2600,29.5050521206714,29.5422121359367,29.3998273441117,29.4926035155575,4198.06070815988,0.0,1.0
2013-11-18,47.82,48.08,47.78,47.78,3600,29.6165321664674,29.7775588992838,29.5917588229571,29.5917588229571,5812.69944206753,0.0,1.0
2013-11-19,47.6,47.83,47.594,47.83,2100,29.4802787771611,29.6227255023449,29.4765627756346,29.6227255023449,3390.74134120607,0.0,1.0
2013-11-20,47.2,47.66,47.2,47.41,2700,29.232545342059,29.5174387924265,29.232545342059,29.3626053954876,4359.52458155064,0.0,1.0
2013-11-21,47.45,47.45,47.22,47.28,4100,29.3873787389978,29.3873787389978,29.2449320138141,29.2820920290794,6620.01880902137,0.0,1.0
2013-11-22,47.486,47.58,47.34,47.53,8800,29.409674748157,29.467892105406,29.3192520443447,29.4369254260183,14208.8208583873,0.0,1.0
2013-11-25,47.238,47.4999,47.238,47.45,5200,29.2560800183937,29.4182834850268,29.2560800183937,29.3873787389978,8396.12141631976,0.0,1.0
2013-11-26,47.295,47.46,47.1117,47.46,6300,29.2913820328957,29.3935720748754,29.1778581862601,29.3935720748754,10172.2240236182,0.0,1.0
2013-11-27,47.281,47.48,47.08,47.08,4300,29.2827113626671,29.4059587466305,29.1582253115283,29.1582253115283,6942.9465558029,0.0,1.0
2013-11-29,47.4735,47.5,47.3,47.5,1000,29.4019330783101,29.4183454183856,29.2944787008345,29.4183454183856,1614.63873390765,0.0,1.0
2013-12-02,47.0225,47.35,47.0225,47.25,3700,29.1226136302324,29.3254453802223,29.1226136302324,29.2635120214467,5974.16331545829,0.0,1.0
2013-12-03,46.5066,46.9399,46.4915,46.6701,6100,28.8030994323093,29.0714566758838,28.7937474951342,28.9043604739073,9849.29627683666,0.0,1.0
2013-12-04,46.6199,46.6199,46.21,46.4801,5700,28.873269927802,28.873269927802,28.619405090181,28.7866870922338,9203.4407832736,0.0,1.0
2013-12-05,46.1701,46.4799,46.1701,46.356,2900,28.5946936800296,28.7865632255162,28.5946936800296,28.7098277939933,4682.45232833218,0.0,1.0
2013-12-06,46.772,46.85,46.36,46.36,3400,28.9674705664996,29.0157785863445,28.7123051283443,28.7123051283443,5489.77169528601,0.0,1.0
2013-12-09,46.82,46.95,46.6936,46.8,7500,28.9971985787119,29.0777119451201,28.9189148132196,28.9848119069568,12109.7905043074,0.0,1.0
2013-12-10,46.77,46.884,46.63,46.884,7000,28.9662318993241,29.0368359283282,28.8795251970383,29.0368359283282,11302.4711373535,0.0,1.0
2013-12-11,46.17,46.81,46.16,46.81,14900,28.5946317466708,28.9910052428343,28.5884384107932,28.9910052428343,24058.117135224,0.0,1.0
2013-12-12,45.8001,46.0899,45.7608,46.0899,9800,28.36554025256,28.5450231262916,28.3412004425613,28.5450231262916,15823.459592295,0.0,1.0
2013-12-13,45.62,45.93,45.5,45.93,19500,28.2539982734053,28.4459916856095,28.1796782428746,28.4459916856095,31485.4553111991,0.0,1.0
2013-12-16,46.325,46.45,45.905,46.43,4300,28.6906284527729,28.7680451512423,28.4305083459156,28.7556584794872,6942.94655580289,0.0,1.0
2013-12-17,45.78,46.209,45.72,46.209,8200,28.3530916474462,28.6187857565933,28.3159316321808,28.6187857565933,13240.0376180427,0.0,1.0
2013-12-18,46.199,46.67,45.83,46.0601,4100,28.6125924207157,28.9042985405485,28.3840583268339,28.5265669853765,6620.01880902136,0.0,1.0
2013-12-19,46.51,46.72,46.43,46.47,8800,28.8052051665077,28.9352652199363,28.7556584794872,28.7804318229974,14208.8208583873,0.0,1.0
2013-12-20,46.798,46.9599,46.7526,46.9599,6100,28.9835732397812,29.0838433476389,28.9554554948971,29.0838433476389,9849.29627683667,0.0,1.0
2013-12-23,47.08,47.17,46.9301,47.17,5600,29.1582253115283,29.2139653344263,29.0653872067237,29.2139653344263,9041.97690988283,0.0,1.0
2013-12-24,47.23,47.24,46.7201,46.96,3700,29.4574625277882,29.463699551402,29.1394366937226,29.2890628902167,5932.31680546658,0.33316,1.0
2013-12-26,47.16,47.3699,46.9,47.15,7600,29.4138033624919,29.5447184881447,29.2516407485342,29.4075663388782,12185.2993842016,0.0,1.0
2013-12-27,47.378,47.39,47.18,47.18,1500,29.5497704772719,29.5572549056084,29.4262774097194,29.4262774097194,2404.99329951347,0.0,1.0
2013-12-30,47.491,47.5,47.35,47.35,3000,29.6202488441074,29.6258621653598,29.5323068111534,29.5323068111534,4809.98659902695,0.0,1.0
2013-12-31,47.85,47.8899,47.542,47.76,10200,29.8441579918414,29.8690437160603,29.6520576645375,29.7880247793175,16353.9544366916,0.0,1.0
2014-01-02,46.64,47.14,46.57,47.14,8600,29.0894781345764,29.4013293152644,29.0458189692801,29.4013293152644,13788.6282505439,0.0,1.0
2014-01-03,46.75,46.87,46.54,46.87,2900,29.1580853943278,29.2329296776929,29.0271078984388,29.2329296776929,4649.65371239271,0.0,1.0
2014-01-06,46.4401,46.669,46.4401,46.63,1400,28.9648000325373,29.1075655030563,28.9648000325373,29.0832411109626,2244.66041287925,0.0,1.0
2014-01-07,46.83,46.925,46.6301,46.83,8400,29.2079815832378,29.2672333075686,29.0833034811988,29.2079815832378,13467.9624772755,0.0,1.0
2014-01-08,46.54,46.7602,46.52,46.574,10700,29.0271078984388,29.1644471584138,29.0146338512113,29.0483137787256,17155.6188698628,0.0,1.0
2014-01-09,46.45,46.45,46.1942,46.434,4600,28.970974685915,28.970974685915,28.811431621875,28.9609954481329,7375.31278517465,0.0,1.0
2014-01-10,47.0,47.0099,46.661,46.661,38700,29.3140109846718,29.3201856380494,29.1025758841653,29.1025758841653,62048.8271274476,0.0,1.0
2014-01-13,46.51,47.0746,46.51,46.63,6900,29.0083968275975,29.3605391808304,29.0083968275975,29.0832411109626,11062.969177762,0.0,1.0
2014-01-14,46.88,47.039,46.55,46.57,7300,29.2391667013066,29.3383353767654,29.0333449220526,29.0458189692801,11704.3007242989,0.0,1.0
2014-01-15,47.074,47.1045,46.871,46.95,4700,29.3601649594136,29.3791878814356,29.2335533800543,29.282825866603,7535.64567180889,0.0,1.0
2014-01-16,47.15,47.17,47.018,47.15,6400,29.4075663388782,29.4200403861057,29.3252376271765,29.4075663388782,10261.3047445908,0.0,1.0
2014-01-17,47.02,47.14,46.7927,47.14,4900,29.3264850318993,29.4013293152644,29.1847174851585,29.4013293152644,7856.31144507735,0.0,1.0
2014-01-21,47.19,47.34,46.86,46.95,9900,29.4325144333332,29.5260697875396,29.2266926540791,29.282825866603,15872.9557767889,0.0,1.0
2014-01-22,47.28,47.3081,47.06,47.3065,9100,29.488647645857,29.5061736822117,29.3514331263543,29.5051757584335,14590.2926837151,0.0,1.0
2014-01-23,46.89,47.05,46.798,46.9,26300,29.2454037249204,29.3451961027406,29.1880231076738,29.2516407485342,42167.5491848029,0.0,1.0
2014-01-24,45.64,46.19,45.62,46.19,197900,28.4657757732004,28.8088120719572,28.4533017259729,28.8088120719572,317298.782649145,0.0,1.0
2014-01-27,45.2,45.81,45.2,45.38,30200,28.191346734195,28.5718051746343,28.191346734195,28.3036131592426,48420.5317635379,0.0,1.0
2014-01-28,45.77,45.81,45.37,45.37,7800,28.5468570801793,28.5718051746343,28.2973761356289,28.2973761356289,12505.9651574701,0.0,1.0
2014-01-29,44.8744,45.4,44.855,45.2399,12100,27.9882692453309,28.3160872064702,27.9761694195202,28.2162324584139,19400.2792827421,0.0,1.0
2014-01-30,45.24,45.59,45.23,45.36,51000,28.21629482865,28.4345906551316,28.2100578050362,28.2911391120151,81769.7721834582,0.0,1.0
2014-01-31,44.9,45.31,44.54,44.54,85600,28.0042360257822,28.2599539939463,27.7797031756868,27.7797031756868,137244.950958902,0.0,1.0
2014-02-03,44.23,44.68,44.011,44.68,4800,27.5863554436602,27.8670215062794,27.4497646265189,27.8670215062794,7695.97855844314,0.0,1.0
2014-02-04,44.505,44.6,44.4101,44.572,6300,27.7578735930387,27.8171253173694,27.6986842389441,27.7996616512508,10100.9718579566,0.0,1.0
2014-02-05,44.6077,44.6077,44.35,44.35,4200,27.821927825552,27.821927825552,27.6611997270254,27.6611997270254,6733.98123863772,0.0,1.0
2014-02-06,45.23,45.406,44.75,44.75,2300,28.2100578050362,28.3198294206384,27.9106806715758,27.9106806715758,3687.65639258734,0.0,1.0
2014-02-07,45.701,45.71,45.5,45.67,3000,28.5038216172443,28.5094349384967,28.3784574426078,28.4844868440417,4809.98659902696,0.0,1.0
2014-02-10,45.69,45.75,45.49,45.49,7000,28.4969608912692,28.5343830329518,28.372220418994,28.372220418994,11223.3020643962,0.0,1.0
2014-02-11,46.473,46.4899,46.1,46.1,3000,28.9853198402266,28.9958604101339,28.7526788594334,28.7526788594334,4809.98659902695,0.0,1.0
2014-02-12,46.43,46.53,46.2,46.53,2900,28.9585006386874,29.020870874825,28.815049095571,29.020870874825,4649.65371239273,0.0,1.0
2014-02-13,46.71,46.82,45.91,45.91,20800,29.1331372998727,29.2017445596241,28.6341754107719,28.6341754107719,33349.2404199202,0.0,1.0
2014-02-14,46.974,47.1099,46.5901,46.6,5300,29.297794723276,29.382555874187,29.0583553867437,29.0645300401214,8497.64299161428,0.0,1.0
2014-02-18,47.11,47.229,46.99,46.99,3100,29.3826182444231,29.4568388254269,29.307773961058,29.307773961058,4970.31948566119,0.0,1.0
2014-02-19,46.91,47.4,46.8,46.93,19300,29.2578777721479,29.5634919292222,29.1892705123966,29.2703518193754,30944.2471204067,0.0,1.0
2014-02-20,47.184,47.2199,46.85,46.85,2100,29.4287722191649,29.4511631339383,29.2204556304654,29.2204556304654,3366.99061931887,0.0,1.0
2014-02-21,47.1718,47.36,47.1718,47.181,1500,29.4211630503562,29.5385438347671,29.4211630503562,29.4269011120808,2404.99329951347,0.0,1.0
2014-02-24,47.62,47.64,47.16,47.16,2300,29.7007064487249,29.7131804959524,29.4138033624919,29.4138033624919,3687.65639258733,0.0,1.0
2014-02-25,47.44,47.52,47.29,47.52,5500,29.5884400236772,29.6383362125873,29.4948846694708,29.6383362125873,8818.30876488274,0.0,1.0
2014-02-26,47.0788,47.25,47.0788,47.209,2800,29.3631587307482,29.4699365750158,29.3631587307482,29.4443647781993,4489.32082575849,0.0,1.0
2014-02-27,47.372,47.43,47.02,47.24,7700,29.5460282631036,29.5822030000634,29.3264850318993,29.463699551402,12345.6322708359,0.0,1.0
2014-02-28,47.29,47.6299,47.05,47.45,8700,29.4948846694708,29.7068811021025,29.3451961027406,29.594677047291,13948.9611371782,0.0,1.0
2014-03-03,46.55,46.97,46.3601,46.75,7500,29.0333449220526,29.2952999138305,28.9149038436273,29.1580853943278,12024.9664975674,0.0,1.0
2014-03-04,47.33,47.5,47.18,47.242,4800,29.5198327639258,29.6258621653598,29.4262774097194,29.4649469561247,7695.97855844313,0.0,1.0
2014-03-05,47.37,47.6098,47.18,47.18,4800,29.5447808583809,29.6943446846388,29.4262774097194,29.4262774097194,7695.97855844312,0.0,1.0
2014-03-06,47.8332,47.8452,47.8,47.8452,900,29.8336797921702,29.8411642205067,29.8129728737726,29.8411642205067,1442.99597970809,0.0,1.0
2014-03-07,47.36,47.5499,47.2301,47.5499,10300,29.5385438347671,29.6569849131924,29.4575248980244,29.6569849131924,16514.2873233259,0.0,1.0
2014-03-10,47.168,47.29,46.8801,47.29,4800,29.4187929813829,29.4948846694708,29.2392290715428,29.4948846694708,7695.97855844313,0.0,1.0
2014-03-11,47.002,47.222,46.98,47.05,4200,29.3152583893945,29.4524729088972,29.3015369374442,29.3451961027406,6733.98123863773,0.0,1.0
2014-03-12,46.822,46.88,46.58,46.59,5400,29.2029919643468,29.2391667013066,29.0520559928938,29.0582930165076,8657.97587824852,0.0,1.0
2014-03-13,46.19,47.079,46.19,46.8911,3800,28.8088120719572,29.3632834712205,28.8088120719572,29.2460897975179,6092.6496921008,0.0,1.0
2014-03-14,46.16,46.429,46.13,46.1801,36400,28.7901010011159,28.9578769363261,28.7713899302746,28.8026374185796,58361.1707348604,0.0,1.0
2014-03-17,46.7899,46.8316,46.6101,46.6201,3700,29.1829711185467,29.208979507016,29.0708294339713,29.077066457585,5932.31680546657,0.0,1.0
2014-03-18,47.07,47.22,46.55,46.72,10000,29.3576701499681,29.4512255041745,29.0333449220526,29.1393743234865,16033.2886634232,0.0,1.0
2014-03-19,46.6799,47.059,46.6799,46.96,3300,29.1143638587953,29.3508094239929,29.1143638587953,29.2890628902167,5290.98525892965,0.0,1.0
2014-03-20,46.4801,46.739,46.32,46.4,4500,28.9897481269924,29.1512246683526,28.8898933789361,28.9397895678462,7214.97989854042,0.0,1.0
2014-03-21,46.65,46.9699,46.58,46.6501,4700,29.0957151581902,29.2952375435943,29.0520559928938,29.0957775284263,7535.64567180888,0.0,1.0
2014-03-24,45.93,46.04,45.76,45.95,12500,29.0159498631938,29.0854415785204,28.9085535758708,29.0285847205259,19786.5312942337,0.59211,1.0
2014-03-25,46.4601,46.719,46.21,46.509,5300,29.3508367567814,29.5143949849456,29.1928378658433,29.3817289829584,8389.48926875509,0.0,1.0
2014-03-26,46.59,46.83,46.59,46.611,2000,29.4329001551535,29.5845184431388,29.4329001551535,29.4461667553522,3165.84500707739,0.0,1.0
2014-03-27,46.8396,46.95,46.75,46.84,1700,29.5905831746582,29.6603275871315,29.5339790138103,29.5908358718049,2690.96825601578,0.0,1.0
2014-03-28,47.19,47.32,47.08,47.21,2500,29.8119458751168,29.8940724477755,29.7424541597902,29.8245807324489,3957.30625884674,0.0,1.0
2014-03-31,47.49,47.63,47.34,47.63,13500,30.0014687350985,30.0899127364233,29.9067073051076,30.0899127364233,21369.4537977724,0.0,1.0
2014-04-01,47.5,47.58,47.27,47.34,7700,30.0077861637645,30.058325593093,29.8624853044452,29.9067073051076,12188.503277248,0.0,1.0
2014-04-02,47.5535,47.5857,47.5001,47.506,3400,30.0415844071279,30.0619265274326,30.0078493380512,30.0115766209642,5381.93651203157,0.0,1.0
2014-04-03,47.2701,47.5999,47.2701,47.5999,5400,29.8625484787319,30.0708972761384,29.8625484787319,30.0708972761384,8547.78151910896,0.0,1.0
2014-04-04,47.44,47.7301,47.44,47.73,4500,29.9698815917682,30.1531501973705,29.9698815917682,30.1530870230838,7123.15126592413,0.0,1.0
2014-04-07,47.419,47.59,47.281,47.59,2300,29.9566149915695,30.064643021759,29.8694344759779,30.064643021759,3640.721758139,0.0,1.0
2014-04-08,47.71,47.7399,47.5801,47.61,3100,30.1404521657517,30.1593412774632,30.0583887673796,30.0772778790911,4907.05976096996,0.0,1.0
2014-04-09,48.0601,48.1499,47.76,47.83,4600,30.3616253433503,30.4183558527715,30.172039309082,30.2162613097444,7281.443516278,0.0,1.0
2014-04-10,47.569,47.9465,47.44,47.87,12500,30.0513764215603,30.2898593537039,29.9698815917682,30.2415310244086,19786.5312942337,0.0,1.0
2014-04-11,47.33,47.431,47.31,47.31,3000,29.9003898764416,29.9641959059687,29.8877550191095,29.8877550191095,4748.76751061609,0.0,1.0
2014-04-14,47.291,47.46,47.24,47.24,3500,29.875751904644,29.9825164491003,29.8435330184471,29.8435330184471,5540.22876238543,0.0,1.0
2014-04-15,47.012,47.322,46.824,47.322,4000,29.699495644861,29.8953359335087,29.5807279859392,29.8953359335087,6331.69001415479,0.0,1.0
2014-04-16,47.72,47.72,47.64,47.6499,1400,30.1467695944178,30.1467695944178,30.0962301650893,30.1024844194687,2216.09150495417,0.0,1.0
2014-04-17,48.006,48.0699,47.7999,47.7999,3400,30.3274480542669,30.367816423443,30.1972458494595,30.1972458494595,5381.93651203158,0.0,1.0
2014-04-21,48.052,48.1,47.892,47.892,2100,30.3565082261308,30.3868318837279,30.2554293674739,30.2554293674739,3324.13725743126,0.0,1.0
2014-04-22,48.15,48.4,47.88,47.9,8400,30.4184190270581,30.5763547437095,30.2478484530746,30.2604833104068,13296.5490297251,0.0,1.0
2014-04-23,47.92,48.3399,47.92,48.3399,6500,30.2731181677389,30.5383869974265,30.2731181677389,30.5383869974265,10288.9962730015,0.0,1.0
2014-04-24,47.871,48.07,47.871,47.9596,3300,30.2421627672752,30.3678795977297,30.2421627672752,30.2981351852564,5223.6442616777,0.0,1.0
2014-04-25,47.721,47.83,47.6401,47.82,2000,30.1474013372844,30.2162613097444,30.096293339376,30.2099438810783,3165.84500707739,0.0,1.0
2014-04-28,47.9539,48.4165,47.85,48.4165,3400,30.2945342509168,30.5867785010085,30.2288961670765,30.5867785010085,5381.93651203157,0.0,1.0
2014-04-29,48.4501,48.8399,48.4146,48.8399,5700,30.6080050613265,30.8542584307293,30.585578189562,30.8542584307293,9022.65827017056,0.0,1.0
2014-04-30,48.6075,48.6075,48.39,48.39,6900,30.7074413885302,30.7074413885302,30.5700373150435,30.5700373150435,10922.165274417,0.0,1.0
2014-05-01,48.6,48.6896,48.57,48.61,2900,30.7027033170307,30.7593074778785,30.6837510310325,30.7090207456967,4590.47526026221,0.0,1.0
2014-05-02,48.5695,48.5695,48.538,48.5499,1700,30.6834351595992,30.6834351595992,30.6635352593011,30.6710529994137,2690.96825601578,0.0,1.0
2014-05-05,48.482,48.518,48.23,48.3,10600,30.6281576587712,30.650900401969,30.4689584563866,30.513180457049,16778.9785375102,0.0,1.0
2014-05-06,48.57,48.6591,48.4901,48.6591,2000,30.6837510310325,30.740039320447,30.6332747759907,30.740039320447,3165.84500707739,0.0,1.0
2014-05-07,48.75,48.8299,48.6579,48.658,4500,30.7974647470215,30.8479410020633,30.7392812290071,30.7393444032938,7123.15126592413,0.0,1.0
2014-05-08,48.9,49.14,48.9,49.088,36300,30.8922261770123,31.0438444649977,30.8922261770123,31.0109938359342,57460.0868784547,0.0,1.0
2014-05-09,48.67,48.72,48.6301,48.67,2700,30.746925317693,30.7785124610233,30.7217187773155,30.746925317693,4273.89075955449,0.0,1.0
2014-05-12,49.07,49.07,48.91,49.02,5100,30.9996224643353,30.9996224643353,30.8985436056784,30.968035321005,8072.90476804734,0.0,1.0
2014-05-13,49.03,49.08,48.92,48.92,2100,30.974352749671,31.0059398930013,30.9048610343444,30.9048610343444,3324.13725743127,0.0,1.0
2014-05-14,49.16,49.2599,49.13,49.15,3200,31.0564793223298,31.1195904347037,31.0375270363316,31.0501618936637,5065.35201132382,0.0,1.0
2014-05-15,48.9,48.9,48.79,48.86,4400,30.8922261770123,30.8922261770123,30.8227344616857,30.8669564623481,6964.85901557027,0.0,1.0
2014-05-16,49.09,49.09,48.82,48.8201,2000,31.0122573216674,31.0122573216674,30.8416867476839,30.8417499219705,3165.84500707739,0.0,1.0
2014-05-19,49.01,49.13,48.9937,49.0292,11600,30.9617178923389,31.0375270363316,30.9514204836133,30.9738473553778,18361.9010410489,0.0,1.0
2014-05-20,48.75,48.84,48.5501,48.84,2700,30.7974647470215,30.854321605016,30.671179347987,30.854321605016,4273.89075955448,0.0,1.0
2014-05-21,49.0341,49.04,48.87,48.9425,9000,30.9769428954241,30.9806701783371,30.8732738910142,30.9190752488431,14246.3025318483,0.0,1.0
2014-05-22,49.1,49.129,48.9535,48.9535,5300,31.0185747503334,31.036895293465,30.9260244203757,30.9260244203757,8389.4892687551,0.0,1.0
2014-05-23,49.19,49.19,49.0701,49.12,14800,31.0754316083279,31.0754316083279,30.9996856386219,31.0312096076655,23427.2530523727,0.0,1.0
2014-05-27,49.2,49.35,49.1475,49.33,12700,31.081749036994,31.1765104669848,31.0485825364972,31.1638756096527,20103.1157949414,0.0,1.0
2014-05-28,49.23,49.2696,49.07,49.18,10500,31.1007013229922,31.1257183405097,30.9996224643353,31.0691141796619,16620.6862871563,0.0,1.0
2014-05-29,49.41,49.41,49.22,49.33,2300,31.2144150389812,31.2144150389812,31.0943838943261,31.1638756096527,3640.721758139,0.0,1.0
2014-05-30,49.272,49.272,49.17,49.17,1300,31.1272345233896,31.1272345233896,31.0627967509958,31.0627967509958,2057.79925460031,0.0,1.0
2014-06-02,49.4424,49.448,49.362,49.362,1700,31.2348835078592,31.2384212679122,31.1840913813841,31.1840913813841,2690.96825601578,0.0,1.0
2014-06-03,49.37,49.399,49.2501,49.2501,2500,31.1891453243169,31.2074658674485,31.1133993546109,31.1133993546109,3957.30625884675,0.0,1.0
2014-06-04,49.2518,49.278,49.1665,49.1665,4400,31.1144733174842,31.1310249805892,31.0605856509627,31.0605856509627,6964.85901557026,0.0,1.0
2014-06-05,49.61,49.65,49.3835,49.442,5300,31.3407636123023,31.3660333269665,31.1976738530161,31.2346308107125,8389.48926875509,0.0,1.0
2014-06-06,49.92,50.0,49.7101,50.0,15900,31.53660390095,31.5871433302784,31.4040010732495,31.5871433302784,25168.4678062653,0.0,1.0
2014-06-09,49.97,49.98,49.85,49.96,7200,31.5681910442803,31.5745084729463,31.4923819002876,31.5618736156142,11397.0420254786,0.0,1.0
2014-06-10,49.9788,49.98,49.815,49.815,12500,31.5737503815064,31.5745084729463,31.4702708999564,31.4702708999564,19786.5312942337,0.0,1.0
2014-06-11,49.69,49.82,49.6628,49.82,5300,31.3913030416307,31.4734296142894,31.374119635659,31.4734296142894,8389.4892687551,0.0,1.0
2014-06-12,49.62,49.84,49.6,49.84,9100,31.3470810409683,31.4860644716216,31.3344461836362,31.4860644716216,14404.5947822022,0.0,1.0
2014-06-13,49.7744,49.848,49.34,49.34,2500,31.4446221395722,31.4911184145544,31.1701930383188,31.1701930383188,3957.30625884675,0.0,1.0
2014-06-16,49.84,49.9399,49.67,49.67,5300,31.4860644716216,31.5491755839955,31.3786681842986,31.3786681842986,8389.48926875508,0.0,1.0
2014-06-17,49.76,49.76,49.684,49.722,2200,31.4355250422931,31.4355250422931,31.3875125844311,31.4115188133621,3482.42950778513,0.0,1.0
2014-06-18,50.0384,50.0384,49.79,49.8135,2800,31.6114022563561,31.6114022563561,31.4544773282913,31.4693232856565,4432.18300990835,0.0,1.0
2014-06-19,50.29,50.41,50.29,50.32,7000,31.7703487615941,31.8461579055867,31.7703487615941,31.7893010475922,11080.4575247709,0.0,1.0
2014-06-20,50.19,50.26,50.1,50.1,4200,31.7071744749335,31.7513964755959,31.650317616939,31.650317616939,6648.27451486253,0.0,1.0
2014-06-23,49.411,49.64,49.28,49.64,11400,31.6779879544963,31.8248026160409,31.5940022747481,31.8248026160409,17781.6028217805,0.7328,1.0
2014-06-24,49.214,49.56,49.201,49.52,4700,31.5516888788444,31.7735136513092,31.5433544220755,31.7478691689433,7331.01168968143,0.0,1.0
2014-06-25,49.1718,49.27,49.09,49.194,3100,31.5246339499484,31.5875911541566,31.4721909835102,31.5388666376615,4835.34813574733,0.0,1.0
2014-06-26,49.29,49.38,49.06,49.17,5900,31.6004133953396,31.6581134806628,31.4529576217358,31.523479948242,9202.759355132,0.0,1.0
2014-06-27,49.265,49.317,49.178,49.19,5600,31.5843855938609,31.6177234209365,31.5286088447151,31.5363021894249,8734.82243876936,0.0,1.0
2014-06-30,49.39,49.66,49.32,49.37,8100,31.6645246012542,31.8376248572238,31.619646757114,31.6517023600713,12634.2967417914,0.0,1.0
2014-07-01,49.6899,49.69,49.42,49.42,4700,31.8567941077923,31.8568582189982,31.6837579630286,31.6837579630286,7331.01168968143,0.0,1.0
2014-07-02,49.74,49.74,49.63,49.63,4400,31.8889138219556,31.8889138219556,31.8183914954494,31.8183914954494,6863.07477331878,0.0,1.0
2014-07-03,49.8999,49.8999,49.58,49.58,3500,31.9914276402131,31.9914276402131,31.7863358924921,31.7863358924921,5459.26402423086,0.0,1.0
2014-07-07,49.5787,49.69,49.5,49.6128,4800,31.7855024468152,31.8568582189982,31.7350469277604,31.8073643680321,7486.99066180231,0.0,1.0
2014-07-08,49.28,49.69,49.2,49.69,6400,31.5940022747481,31.8568582189982,31.5427133100164,31.8568582189982,9982.65421573642,0.0,1.0
2014-07-09,49.5,49.52,49.27,49.3,7400,31.7350469277604,31.7478691689433,31.5875911541566,31.606824515931,11542.4439369452,0.0,1.0
2014-07-10,49.06,49.08,48.81,48.81,6800,31.4529576217358,31.4657798629188,31.2926796069492,31.2926796069492,10606.57010422,0.0,1.0
2014-07-11,48.99,49.05,48.91,48.91,1600,31.4080797775956,31.4465465011444,31.3567908128638,31.3567908128638,2495.6635539341,0.0,1.0
2014-07-14,49.48,49.53,49.3839,49.53,5300,31.7222246865774,31.7542802895348,31.6606138176934,31.7542802895348,8266.88552240673,0.0,1.0
2014-07-15,49.288,49.442,49.091,49.39,3500,31.5991311712213,31.6978624283299,31.4728320955694,31.6645246012542,5459.26402423085,0.0,1.0
2014-07-16,49.6108,49.64,49.48,49.5,6600,31.8060821439138,31.8248026160409,31.7222246865774,31.7350469277604,10294.6121599782,0.0,1.0
2014-07-17,49.16,49.49,49.09,49.35,3700,31.5170688276505,31.7286358071689,31.4721909835102,31.6388801188884,5771.22196847261,0.0,1.0
2014-07-18,49.36,49.4399,49.11,49.17,9700,31.6452912394798,31.6965160930057,31.4850132246932,31.523479948242,15129.9602957255,0.0,1.0
2014-07-21,49.28,49.28,49.1406,49.16,1300,31.5940022747481,31.5940022747481,31.5046312537031,31.5170688276505,2027.72663757146,0.0,1.0
2014-07-22,49.61,49.65,49.61,49.61,1700,31.8055692542665,31.8312137366324,31.8055692542665,31.8055692542665,2651.64252605498,0.0,1.0
2014-07-23,49.72,49.72,49.6301,49.7088,2900,31.8760915807726,31.8760915807726,31.8184556066554,31.8689111257102,4523.39019150557,0.0,1.0
2014-07-24,49.85,50.11,49.76,50.11,4900,31.9594361484617,32.1261252838398,31.9017360631385,32.1261252838398,7642.96963392319,0.0,1.0
2014-07-25,49.5008,49.7299,49.5008,49.72,2900,31.7355598174077,31.8824385901582,31.7355598174077,31.8760915807726,4523.39019150556,0.0,1.0
2014-07-28,49.6899,49.71,49.44,49.46,5500,31.8567941077923,31.8696804601812,31.6965802042116,31.7094024453945,8578.84346664849,0.0,1.0
2014-07-29,49.5898,49.75,49.564,49.7,2200,31.7926187906717,31.895324942547,31.7760780995458,31.8632693395897,3431.5373866594,0.0,1.0
2014-07-30,49.394,49.63,49.228,49.63,4400,31.6670890494908,31.8183914954494,31.5606644476725,31.8183914954494,6863.07477331879,0.0,1.0
2014-07-31,48.6138,48.98,48.6138,48.98,3500,31.1668934209446,31.4016686570041,31.1668934209446,31.4016686570041,5459.26402423085,0.0,1.0
2014-08-01,48.44,48.53,48.02,48.02,14600,31.0554681450649,31.1131682303881,30.7862010802233,30.7862010802233,22772.9299296487,0.0,1.0
2014-08-04,48.524,48.524,48.358,48.38,4000,31.1093215580332,31.1093215580332,31.0028969562149,31.0170014215161,6239.15888483526,0.0,1.0
2014-08-05,47.966,48.42,47.966,48.42,1900,30.7515810290294,31.042645903882,30.7515810290294,31.042645903882,2963.60047029675,0.0,1.0
2014-08-06,47.86,48.04,47.7801,47.7801,6000,30.6836231507598,30.7990233214062,30.632398297234,30.632398297234,9358.7383272529,0.0,1.0
2014-08-07,47.427,47.89,47.427,47.85,11100,30.4060216291493,30.7028565125342,30.4060216291493,30.6772120301684,17313.6659054179,0.0,1.0
2014-08-08,47.84,47.87,47.45,47.46,6000,30.6708009095769,30.6900342713513,30.4207672065097,30.4271783271012,9358.73832725289,0.0,1.0
2014-08-11,48.0,48.1499,47.97,48.09,2500,30.7733788390404,30.8694815367065,30.754145477266,30.8310789243636,3899.47430302203,0.0,1.0
2014-08-12,47.995,48.06,47.87,47.87,5300,30.7701732787446,30.8118455625892,30.6900342713513,30.6900342713513,8266.88552240672,0.0,1.0
2014-08-13,48.23,48.3162,48.2,48.2,3000,30.9208346126441,30.9760984721425,30.9016012508697,30.9016012508697,4679.36916362644,0.0,1.0
2014-08-14,48.4704,48.54,48.456,48.5,1600,31.074957951663,31.1195793509796,31.0657259380113,31.0939348686137,2495.6635539341,0.0,1.0
2014-08-15,48.56,48.58,48.23,48.23,2600,31.1324015921625,31.1452238333454,30.9208346126441,30.9208346126441,4055.45327514292,0.0,1.0
2014-08-18,48.8398,49.25,48.758,49.25,7000,31.3117847463117,31.5747689129737,31.2593417798735,31.5747689129737,10918.5280484617,0.0,1.0
2014-08-19,49.047,49.047,48.9101,48.9544,31800,31.4446231649669,31.4446231649669,31.3568549240698,31.38525618829,49601.3131344404,0.0,1.0
2014-08-20,48.92,49.08,48.9,49.0,6200,31.3632019334553,31.4657798629188,31.3503796922724,31.414490898187,9670.69627149465,0.0,1.0
2014-08-21,49.081,49.17,48.98,48.98,4300,31.4664209749779,31.523479948242,31.4016686570041,31.4016686570041,6707.09580119791,0.0,1.0
2014-08-22,48.93,49.03,48.806,48.94,3900,31.3696130540468,31.4337242599614,31.2901151587126,31.3760241746382,6083.17991271437,0.0,1.0
2014-08-25,49.2399,49.2859,49.099,49.14,2500,31.5682936811763,31.5977848358971,31.4779609920426,31.5042465864676,3899.47430302204,0.0,1.0
2014-08-26,49.27,49.39,49.09,49.09,3300,31.5875911541566,31.6645246012542,31.4721909835102,31.4721909835102,5147.30607998909,0.0,1.0
2014-08-27,49.4659,49.52,49.36,49.52,4400,31.7131850065435,31.7478691689433,31.6452912394798,31.7478691689433,6863.07477331878,0.0,1.0
2014-08-28,49.25,49.25,49.1466,49.1466,2000,31.5747689129737,31.5747689129737,31.5084779260579,31.5084779260579,3119.57944241763,0.0,1.0
2014-08-29,49.22,49.24,49.0701,49.13,3300,31.5555355511993,31.5683577923822,31.4594328535332,31.4978354658761,5147.30607998909,0.0,1.0
2014-09-02,49.18,49.24,49.0699,49.11,8100,31.5298910688334,31.5683577923822,31.4593046311214,31.4850132246932,12634.2967417914,0.0,1.0
2014-09-03,49.67,49.77,49.63,49.63,8400,31.8440359778153,31.90814718373,31.8183914954494,31.8183914954494,13102.233658154,0.0,1.0
2014-09-04,49.42,49.8014,49.42,49.8014,23000,31.6837579630286,31.9282781023872,31.6837579630286,31.9282781023872,35875.1635878028,0.0,1.0
2014-09-05,49.64,49.6999,49.57,49.6999,5900,31.8248026160409,31.8632052283838,31.7799247719006,31.8632052283838,9202.75935513201,0.0,1.0
2014-09-08,49.19,49.46,49.19,49.29,3900,31.5363021894249,31.7094024453945,31.5363021894249,31.6004133953396,6083.17991271438,0.0,1.0
2014-09-09,48.75,49.0188,48.75,48.98,14000,31.2542128834004,31.426543804899,31.2542128834004,31.4016686570041,21837.0560969234,0.0,1.0
2014-09-10,48.99,48.99,48.73,48.77,1400,31.4080797775956,31.4080797775956,31.2413906422174,31.2670351245833,2183.70560969234,0.0,1.0
2014-09-11,48.719,48.74,48.6706,48.74,1800,31.2343384095668,31.2478017628089,31.2033085859041,31.2478017628089,2807.62149817587,0.0,1.0
2014-09-12,48.506,48.506,48.45,48.451,1100,31.0977815409686,31.0977815409686,31.0618792656564,31.0625203777155,1715.76869332969,0.0,1.0
2014-09-15,48.382,48.46,48.26,48.46,2600,31.0182836456344,31.0682903862478,30.9400679744185,31.0682903862478,4055.45327514292,0.0,1.0
2014-09-16,48.75,48.7688,48.347,48.38,2800,31.2542128834004,31.2662657901123,30.9958447235643,31.0170014215161,4367.41121938468,0.0,1.0
2014-09-17,48.49,48.6555,48.49,48.6555,3600,31.0875237480222,31.193627793811,31.0875237480222,31.193627793811,5615.24299635174,0.0,1.0
2014-09-18,48.53,48.6565,48.44,48.65,15200,31.1131682303881,31.1942689058702,31.0554681450649,31.1901016774857,23708.803762374,0.0,1.0
2014-09-19,48.3175,48.69,48.3175,48.69,1600,30.9769319178194,31.2157461598516,30.9769319178194,31.2157461598516,2495.66355393411,0.0,1.0
2014-09-22,47.4923,47.87,47.421,47.87,7223,30.7471573558213,30.9916854442334,30.7009967714851,30.9916854442334,11156.7023556099,0.4668,1.0
2014-09-23,47.19,47.42,47.16,47.22,13126,30.5514442471981,30.70034935796,30.5320218414465,30.5708666529496,20274.5223757076,0.0,1.0
2014-09-24,47.495,47.5,47.1801,47.21,2135,30.7489053723389,30.7521424399642,30.5450348533001,30.5643925176991,3297.7377169081,0.0,1.0
2014-09-25,46.68,47.11,46.66,47.11,9204,30.2212633494216,30.4996511651939,30.2083150789206,30.4996511651939,14216.5704667083,0.0,1.0
2014-09-26,46.955,46.971,46.72,46.87,6541,30.3993020688109,30.4096606852117,30.2471598904237,30.3442719191815,10103.2798155952,0.0,1.0
2014-09-29,46.5332,46.57,46.12,46.44,7505,30.126223043944,30.1500478616659,29.8587117753926,30.0658841034092,11592.2817636512,0.0,1.0
2014-09-30,46.36,46.52,46.26,46.4933,78741,30.014091021405,30.1176771854133,29.9493496688998,30.1003912442944,121623.965136797,0.0,1.0
2014-10-01,45.924,46.31,45.66,46.31,5709,29.7318187244824,29.9817203451524,29.5609015538687,29.9817203451524,8818.16610109055,0.0,1.0
2014-10-02,45.7,45.714,45.25,45.6999,5215,29.5867980948708,29.5958618842215,29.2954620085974,29.5867333535183,8055.12983310338,0.0,1.0
2014-10-03,45.74,45.794,45.5601,45.6188,5036,29.6126946358729,29.6476549662257,29.496224942716,29.5342281166366,7778.64503154527,0.0,1.0
2014-10-06,46.01,46.039,45.8,45.91,6962,29.7874962876369,29.8062712798634,29.651539447376,29.7227549351317,10753.5597119973,0.0,1.0
2014-10-07,45.3631,45.6957,45.3631,45.62,4080,29.3686844782808,29.5840142167131,29.3686844782808,29.5350050128666,6301.99994612882,0.0,1.0
2014-10-08,46.04,46.04,45.28,45.318,3859,29.8069186933884,29.8069186933884,29.314884414349,29.339486128301,5960.64161571351,0.0,1.0
2014-10-09,45.11,45.89,45.08,45.75,6002,29.2048241150902,29.7098066646306,29.1854017093386,29.6191687711234,9270.73619526107,0.0,1.0
2014-10-10,44.4885,44.9,44.484,44.75,9603,28.8024566092704,29.0688672748293,28.7995432484077,28.9717552460715,14832.8689908518,0.0,1.0
2014-10-13,44.82,45.003,44.7396,44.97,2004,29.0170741928251,29.1355508679096,28.965022145411,29.1141862215829,3095.39409118681,0.0,1.0
2014-10-14,44.55,44.9,44.55,44.76,6304,28.8422725410611,29.0688672748293,28.8422725410611,28.978229381322,9737.20775990101,0.0,1.0
2014-10-15,44.1,44.347,43.12,44.08,126657,28.5509364547878,28.7108475954756,27.9164712002369,28.5379881842867,195635.393915892,0.0,1.0
2014-10-16,43.84,44.13,43.43,43.43,3648,28.3826089382743,28.5703588605393,28.117169393003,28.117169393003,5634.72936359753,0.0,1.0
2014-10-17,44.53,44.75,44.2501,44.33,1964,28.8293242705601,28.9717552460715,28.6481132248981,28.6998415655497,3033.60977798946,0.0,1.0
2014-10-20,44.66,44.669,44.35,44.35,10598,28.9134880288168,28.9193147505423,28.7127898360508,28.7127898360508,16369.7537816356,0.0,1.0
2014-10-21,45.11,45.12,44.86,44.86,10668,29.2048241150902,29.2112982503407,29.0429707338272,29.0429707338272,16477.8763297309,0.0,1.0
2014-10-22,44.7701,45.141,44.7701,45.05,2622,28.984768257925,29.2248939343668,28.984768257925,29.1659793035871,4049.96173008573,0.0,1.0
2014-10-23,45.05,45.307,45.05,45.1,5548,29.1659793035871,29.3323645795254,29.1659793035871,29.1983499798397,8569.48424047124,0.0,1.0
2014-10-24,45.4199,45.4199,45.15,45.21,4423,29.4054575665038,29.4054575665038,29.2307206560923,29.2695654675954,6831.80043179601,0.0,1.0
2014-10-27,45.18,45.2299,45.06,45.2299,3972,29.2501430618438,29.2824489967439,29.1724534388376,29.2824489967439,6135.182300496,0.0,1.0
2014-10-28,45.81,45.81,45.51,45.51,3857,29.6580135826265,29.6580135826265,29.4637895251109,29.4637895251109,5957.55240005364,0.0,1.0
2014-10-29,45.59,46.0,45.39,46.0,5048,29.5155826071151,29.7810221523863,29.3860999021047,29.7810221523863,7797.18032550448,0.0,1.0
2014-10-30,45.923,45.9644,45.6849,45.69,414865,29.7311713109574,29.7579742308945,29.5770221506425,29.5803239596203,640803.727365375,0.0,1.0
2014-10-31,46.35,46.35,46.09,46.14,39072,30.0076168861545,30.0076168861545,29.839289369641,29.8716600458936,60350.9171311631,0.0,1.0
2014-11-03,45.94,46.07,45.81,46.07,8165,29.7421773408832,29.82634109914,29.6580135826265,29.82634109914,12611.7229314073,0.0,1.0
2014-11-04,45.74,45.77,45.51,45.73,5802,29.6126946358729,29.6321170416244,29.4637895251109,29.6062205006223,8961.81462927436,0.0,1.0
2014-11-05,45.9499,45.9499,45.67,45.87,16418,29.7485867347812,29.7485867347812,29.5673756891192,29.6968583941296,25359.3713518488,0.0,1.0
2014-11-06,45.67,45.95,45.62,45.95,24761,29.5673756891192,29.7486514761338,29.5350050128666,29.7486514761338,38246.0344769843,0.0,1.0
2014-11-07,45.82,45.82,45.51,45.51,5526,29.664487717877,29.664487717877,29.4637895251109,29.4637895251109,8535.50286821271,0.0,1.0
2014-11-10,45.98,46.0199,45.91,45.93,6128,29.7680738818853,29.7939056815349,29.7227549351317,29.7357032056327,9465.3567818327,0.0,1.0
2014-11-11,46.09,46.167,45.91,45.91,6422,29.839289369641,29.88914021107,29.7227549351317,29.7227549351317,9919.47148383317,0.0,1.0
2014-11-12,45.8,45.959,45.7601,45.8,20012,29.651539447376,29.7544781978592,29.6257076477264,29.651539447376,30910.6918926299,0.0,1.0
2014-11-13,45.837,45.95,45.67,45.94,37364,29.6754937478029,29.7486514761338,29.5673756891192,29.7421773408832,57712.7269576366,0.0,1.0
2014-11-14,45.884,45.8992,45.85,45.85,15258,29.7059221834803,29.7157628690611,29.6839101236286,29.6839101236286,23567.6262691259,0.0,1.0
2014-11-17,45.904,45.904,45.82,45.82,4053,29.7188704539814,29.7188704539814,29.664487717877,29.664487717877,6260.29553472061,0.0,1.0
2014-11-18,46.21,46.2799,46.0185,46.16,9297,29.9169789926472,29.9622331980484,29.7929993025998,29.8846083163946,14360.2189948921,0.0,1.0
2014-11-19,46.0765,46.226,45.8701,45.999,8206,29.8305492870528,29.9273376090481,29.6969231354821,29.7803747388613,12675.0518524346,0.0,1.0
2014-11-20,45.9807,46.04,45.87,45.96,5082,29.7685270713528,29.8069186933884,29.6968583941296,29.7551256113843,7849.69699172223,0.0,1.0
2014-11-21,46.52,46.62,46.3,46.42,10202,30.1176771854133,30.1824185379185,29.9752462099019,30.0529358329081,15758.0890809819,0.0,1.0
2014-11-24,46.33,46.528,46.33,46.52,4706,29.9946686156535,30.1228564936137,29.9946686156535,30.1176771854133,7268.92444766721,0.0,1.0
2014-11-25,46.43,46.55,46.3479,46.55,12683,30.0594099681587,30.1370995911649,30.0062573177519,30.1370995911649,19590.261107047,0.0,1.0
2014-11-26,46.6252,46.669,46.55,46.58,2009,30.1857850882488,30.2141418006461,30.1370995911649,30.1565219969164,3103.11713033647,0.0,1.0
2014-11-28,46.0895,46.27,46.08,46.27,7516,29.8389656628785,29.9558238041504,29.8328152343905,29.9558238041504,11609.2724497804,0.0,1.0
2014-12-01,45.806,45.9,45.73,45.9,2357,29.6554239285263,29.7162807998812,29.6062205006223,29.7162807998812,3640.64065515334,0.0,1.0
2014-12-02,45.9199,45.96,45.83,45.95,5726,29.7291643290297,29.7551256113843,29.6709618531275,29.7486514761338,8844.42443419942,0.0,1.0
2014-12-03,45.86,45.91,45.83,45.85,3285,29.6903842588791,29.7227549351317,29.6709618531275,29.6839101236286,5074.03672133166,0.0,1.0
2014-12-04,45.67,45.8244,45.61,45.71,5459,29.5673756891192,29.6673363373872,29.5285308776161,29.5932722301213,8432.01414360717,0.0,1.0
2014-12-05,45.7099,45.79,45.5501,45.79,6612,29.5932074887688,29.6450653121255,29.4897508074655,29.6450653121255,10212.9469715205,0.0,1.0
2014-12-08,45.21,45.52,45.1527,45.52,7305,29.2695654675954,29.4702636603615,29.2324686726099,29.4702636603615,11283.3601976645,0.0,1.0
2014-12-09,44.805,44.86,44.62,44.67,31471,29.0073629899494,29.0429707338272,28.8875914878148,28.9199621640674,48610.3530158382,0.0,1.0
2014-12-10,44.3035,44.55,44.2501,44.4801,14334,28.6826851071358,28.8422725410611,28.6481132248981,28.79701833566,22140.4086342673,0.0,1.0
2014-12-11,44.4496,44.648,44.24,44.24,1981,28.7772722231459,28.9057190665162,28.641574348295,28.641574348295,3059.86811109833,0.0,1.0
2014-12-12,43.34,44.04,43.33,44.04,59798,28.0589021757484,28.5120916432847,28.0524280404978,28.5120916432847,92364.4590143654,0.0,1.0
2014-12-15,42.7264,43.38,42.5936,43.38,12400,27.6616492367765,28.0847987167504,27.5756727206496,28.0847987167504,19153.1370911758,0.0,1.0
2014-12-16,42.9142,43.4215,42.53,42.53,12835,27.7832334967813,28.1116663780401,27.5344972204563,27.5344972204563,19825.0414971969,0.0,1.0
2014-12-17,43.64,43.9001,42.86,42.86,6466,28.2531262332639,28.4215184911299,27.7481436837235,27.7481436837235,9987.43422835024,0.0,1.0
2014-12-18,44.316,44.338,44.0,44.27,12560,28.690777776199,28.7050208737501,28.4861951022826,28.6609967540466,19400.2743439652,0.0,1.0
2014-12-19,44.2399,44.2491,43.9,44.15,14630,28.9050457564502,28.9110567650862,28.6829651221671,28.8463077481476,22391.5832015443,0.40706,1.0
2014-12-22,44.46,44.5099,44.3604,44.41,10408,29.0488526043633,29.081455792509,28.9837769021727,29.0161840791673,15929.7059440652,0.0,1.0
2014-12-23,44.426,44.48,44.24,44.48,5554,29.02663800723,29.0619200144418,28.9051110935006,29.0619200144418,8500.53678068198,0.0,1.0
2014-12-24,44.48,44.5,44.43,44.5,2870,29.0619200144418,29.0749874245202,29.0292514892457,29.0749874245202,4392.60723092496,0.0,1.0
2014-12-26,44.7984,44.817,44.71,44.74,8542,29.2699531828905,29.2821058742634,29.2121952303438,29.2317963454615,13073.7459813802,0.0,1.0
2014-12-29,44.51,44.7,44.44,44.44,11103,29.0815211295594,29.2056615253046,29.0357851942849,29.0357851942849,16993.4209355261,0.0,1.0
2014-12-30,44.2999,44.37,44.21,44.28,18830,28.9442479866855,28.9900492590104,28.8855099783829,28.9312459136574,28819.7889053369,0.0,1.0
2014-12-31,43.94,44.346,43.94,44.22,13020,28.709099942324,28.9743683669163,28.709099942324,28.8920436834221,19927.4376817572,0.0,1.0
2015-01-02,43.75,44.05,43.72,44.05,2390,28.5849595465789,28.7809706977554,28.5653584314612,28.7809706977554,3657.95515049152,0.0,1.0
2015-01-05,42.785,43.1,42.6942,43.1,8566,27.9544570102943,28.1602687190297,27.8951309685382,28.1602687190297,13110.4785854018,0.0,1.0
2015-01-06,42.579,43.04,42.38,42.79,7357,27.8198626864864,28.1210664887944,27.689841956206,27.9577238628139,11260.0736578101,0.0,1.0
2015-01-07,42.9862,43.09,42.7449,42.85,11107,28.0859151556834,28.1537350139905,27.9282568530871,27.9969260930492,16999.5430361964,0.0,1.0
2015-01-08,43.605,43.75,43.53,43.57,23627,28.4902208235102,28.5849595465789,28.4412180357161,28.4673528558729,36161.7181341687,0.0,1.0
2015-01-09,43.44,43.61,43.29,43.4975,14850,28.3824146903631,28.4934876760298,28.2844091147748,28.4199834943386,22728.2987384097,0.0,1.0
2015-01-12,43.2104,43.2679,43.098,43.258,9624,28.2324008226627,28.2699696266382,28.1589619780218,28.2635012586493,14729.7742126905,0.0,1.0
2015-01-13,43.04,43.7099,43.0,43.608,8940,28.1210664887944,28.5587593893716,28.0949316686375,28.492180935022,13682.8949980729,0.0,1.0
2015-01-14,43.22,43.22,42.9576,43.09,3892,28.2386731795003,28.2386731795003,28.0672287592712,28.1537350139905,5956.80395218118,0.0,1.0
2015-01-15,43.29,43.37,43.27,43.27,3775,28.2844091147748,28.3366787550886,28.2713417046964,28.2713417046964,5777.73250757553,0.0,1.0
2015-01-16,43.852,43.852,43.27,43.38,5366,28.6516033379789,28.6516033379789,28.2713417046964,28.3432124601278,8212.79804917887,0.0,1.0
2015-01-20,43.897,43.99,43.68,43.99,115379,28.6810050106554,28.7417684675201,28.5392236113043,28.7417684675201,176590.463309021,0.0,1.0
2015-01-21,44.32,44.36,43.97,44.04,11913,28.9573807338143,28.9835155539712,28.7287010574417,28.7744369927162,18233.1463212575,0.0,1.0
2015-01-22,44.7964,44.839,44.38,44.43,10320,29.2686464418826,29.2964800253497,28.9965829640496,29.0292514892457,15795.0197293191,0.0,1.0
2015-01-23,44.38,44.69,44.38,44.61,14901,28.9965829640496,29.1991278202654,28.9965829640496,29.1468581799516,22806.3555219557,0.0,1.0
2015-01-26,44.6613,44.722,44.36,44.55,4439,29.1803760868028,29.2200356763909,28.9835155539712,29.1076559497163,6794.00121884179,0.0,1.0
2015-01-27,44.6644,44.671,44.5,44.5,2855,29.182401535365,29.1867137806908,29.0749874245202,29.0749874245202,4369.64935341142,0.0,1.0
2015-01-28,44.36,44.59,44.35,44.59,10433,28.9835155539712,29.1337907698732,28.9769818489319,29.1337907698732,15967.9690732544,0.0,1.0
2015-01-29,44.32,44.34,43.96,44.29,4672,28.9573807338143,28.9704481438927,28.7221673524024,28.9377796186966,7150.61358288552,0.0,1.0
2015-01-30,43.68,43.97,43.68,43.81,10406,28.5392236113043,28.7287010574417,28.5392236113043,28.6241617768142,15926.6448937301,0.0,1.0
2015-02-02,44.29,44.29,43.841,43.8759,4133,28.9377796186966,28.9377796186966,28.6444162624358,28.6672188930226,6325.66051756548,0.0,1.0
2015-02-03,45.22,45.234,44.68,44.68,2742,29.5454141873439,29.5545613743988,29.1925941152261,29.1925941152261,4196.70000947605,0.0,1.0
2015-02-04,44.8,45.09,44.8,45.05,5956,29.2709985756968,29.4604760218341,29.2709985756968,29.4343412016772,9115.80789804497,0.0,1.0
2015-02-05,45.3588,45.41,45.09,45.09,7696,29.6361020132883,29.6695545830891,29.4604760218341,29.4604760218341,11778.9216896162,0.0,1.0
2015-02-06,44.76,45.15,44.7,45.12,5727,29.2448637555399,29.4996782520694,29.2056615253046,29.4800771369517,8765.31763467152,0.0,1.0
2015-02-09,44.7075,44.81,44.63,44.63,4787,29.210561804084,29.277532280736,29.1599255900301,29.1599255900301,7326.62397715603,0.0,1.0
2015-02-10,44.94,44.96,44.69,44.88,3743,29.3624704462458,29.3755378563243,29.1991278202654,29.3232682160105,5728.7557022133,0.0,1.0
2015-02-11,44.7,44.7,44.4452,44.68,2476,29.2056615253046,29.2056615253046,29.0391827209053,29.1925941152261,3789.58031490251,0.0,1.0
2015-02-12,45.2878,45.29,45.0524,45.0524,3748,29.5897127075098,29.5911501226184,29.4359092908866,29.4359092908866,5736.40832805114,0.0,1.0
2015-02-13,45.67,45.67,45.34,45.34,6225,29.8394309141087,29.8394309141087,29.6238186478145,29.6238186478145,9527.51916812124,0.0,1.0
2015-02-17,45.6521,45.72,45.42,45.54,3875,29.8277355820885,29.8720994393048,29.6760882881283,29.7544927485989,5930.7850243325,0.0,1.0
2015-02-18,45.74,45.75,45.45,45.5203,7595,29.8851668493833,29.8917005544225,29.6956894032459,29.7416213496716,11624.3386476917,0.0,1.0
2015-02-19,45.47,45.65,45.459,45.459,5150,29.7087568133244,29.8263635040303,29.7015697377812,29.7015697377812,7882.20461298382,0.0,1.0
2015-02-20,45.88,45.97,45.36,45.4,4297,29.9766387199323,30.0354420652853,29.636886057893,29.6630208780498,6576.66664504689,0.0,1.0
2015-02-23,45.57,45.78,45.49,45.78,5412,29.7740938637165,29.9113016695401,29.7218242234028,29.9113016695401,8283.20220688709,0.0,1.0
2015-02-24,45.896,45.99,45.58,45.74,10348,29.9870926479951,30.0485094753637,29.7806275687558,29.8851668493833,15837.874434011,0.0,1.0
2015-02-25,45.9497,46.0,45.8999,45.99,3541,30.0221786440557,30.0550431804029,29.9896407929604,30.0485094753637,5419.58961836421,0.0,1.0
2015-02-26,45.727,46.0,45.6724,45.82,218382,29.8766730328323,30.0550431804029,29.8409990033181,29.937436489697,334239.1471442,0.0,1.0
2015-02-27,45.7899,45.87,45.6704,45.678,82474,29.917770037529,29.9701050148931,29.8396922623103,29.8446578781401,126228.532670141,0.0,1.0
2015-03-02,45.6,45.61,45.54,45.61,2640,29.7936949788342,29.8002286838734,29.7544927485989,29.8002286838734,4040.58644238394,0.0,1.0
2015-03-03,45.38,45.44,45.33,45.34,3869,29.6499534679714,29.6891556982067,29.6172849427753,29.6238186478145,5921.60187332707,0.0,1.0
2015-03-04,45.061,45.25,44.71,45.25,4334,29.4415282772203,29.5650153024616,29.2121952303438,29.5650153024616,6633.29607624698,0.0,1.0
2015-03-05,45.07,45.2,45.0251,45.2,3851,29.4474086117556,29.5323467772655,29.4180722761296,29.5323467772655,5894.05242031083,0.0,1.0
2015-03-06,44.2444,44.73,44.18,44.73,5428,28.9079859237178,29.2252626404222,28.8659088632652,29.2252626404222,8307.6906095682,0.0,1.0
2015-03-09,44.3374,44.37,44.2417,44.37,4254,28.9687493805825,28.9900492590104,28.9062218233572,28.9900492590104,6510.8540628414,0.0,1.0
2015-03-10,43.35,43.73,43.35,43.73,5182,28.3236113450101,28.5718921365004,28.3236113450101,28.5718921365004,7931.18141834607,0.0,1.0
2015-03-11,43.28,43.39,43.1644,43.34,6570,28.2778754097356,28.349746165167,28.2023457794823,28.3170776399709,10055.5503509328,0.0,1.0
2015-03-12,43.7212,43.851,43.6,43.66,9826,28.5661424760659,28.650949967475,28.4869539709906,28.5261562012259,15038.9402965396,0.0,1.0
2015-03-13,43.22,43.44,43.03,43.44,4020,28.2386731795003,28.3824146903631,28.1145327837552,28.3824146903631,6152.7111736301,0.0,1.0
2015-03-16,43.76,43.79,43.48,43.48,3175,28.5914932516181,28.6110943667357,28.40854951052,28.40854951052,4859.41740703371,0.0,1.0
2015-03-17,43.76,43.783,43.638,43.66,5542,28.5914932516181,28.6065207732083,28.5117820501396,28.5261562012259,8482.17047867113,0.0,1.0
2015-03-18,44.68,44.76,43.7763,43.81,9136,29.1925941152261,29.2448637555399,28.602143190832,28.6241617768142,13982.8779309166,0.0,1.0
2015-03-19,44.189,44.39,44.0501,44.39,5608,28.8717891978005,29.0031166690888,28.7810360348058,29.0031166690888,8583.18513973075,0.0,1.0
2015-03-20,45.0728,45.1799,44.68,44.68,5512,29.4492380491666,29.5192140301367,29.1925941152261,29.1925941152261,8436.25472364406,0.0,1.0
2015-03-23,45.05,45.22,44.9353,45.22,9410,29.5814933065705,29.693121583199,29.5061770516923,29.693121583199,14330.5983780691,0.22522,1.0
2015-03-24,45.04,45.19,45.0,45.1,4488,29.574926937357,29.6734224755587,29.5486614605033,29.6143251526377,6834.8273667135,0.0,1.0
2015-03-25,44.83,45.22,44.83,45.22,33141,29.4370331838747,29.693121583199,29.4370331838747,29.693121583199,50470.8141177032,0.0,1.0
2015-03-26,44.39,44.616,44.38,44.3852,5280,29.1481129384831,29.296512882707,29.1415465692697,29.1449610812606,8040.97337260411,0.0,1.0
2015-03-27,44.34,44.44,44.275,44.31,2549,29.1152810924159,29.1809447845503,29.0725996925285,29.0955819847755,3881.90172855452,0.0,1.0
2015-03-30,44.722,44.73,44.37,44.56,49149,29.3661163963695,29.3713694917402,29.1349802000562,29.2597412151117,74849.5833882802,0.0,1.0
2015-03-31,44.33,44.36,44.19,44.19,142432,29.1087147232024,29.1284138308428,29.0167855542142,29.0167855542142,216911.348372491,0.0,1.0
2015-04-01,44.67,44.71,44.52,44.709,64663,29.3319712764596,29.3582367533133,29.2334757382579,29.357580116392,98476.0343167991,0.0,1.0
2015-04-02,45.02,45.05,44.86,44.95,303632,29.5617941989301,29.5814933065705,29.456732291515,29.515829614436,462404.702096692,0.0,1.0
2015-04-06,45.5,45.72,45.2686,45.33,13448,29.8769799211755,30.0214400438713,29.7250341375764,29.7653516445469,20480.1155141629,0.0,1.0
2015-04-07,45.4644,45.69,45.45,45.69,14796,29.8536036467756,30.001740936231,29.8441480751083,30.001740936231,22533.0003827747,0.0,1.0
2015-04-08,45.6924,45.9,45.51,45.77,40882,30.0033168648422,30.1396346897133,29.883546290389,30.0542718899385,62259.6729959851,0.0,1.0
2015-04-09,45.849,45.8491,45.59,45.83,15837,30.1061462067247,30.1062118704169,29.9360772440965,30.0936701052192,24118.3513829416,0.0,1.0
2015-04-10,45.92,45.92,45.6601,45.83,19394,30.1527674281402,30.1527674281402,29.9821074922828,30.0936701052192,29535.3480280841,0.0,1.0
2015-04-13,45.63,45.94,45.63,45.94,19225,29.9623427209503,30.1659001665671,29.9623427209503,30.1659001665671,29277.9759636958,0.0,1.0
2015-04-14,46.01,46.05,45.8935,45.9,12675,30.2118647510612,30.238130227915,30.1353665497246,30.1396346897133,19302.9048291207,0.0,1.0
2015-04-15,46.44,46.52,46.12,46.33,18607,30.4942186272394,30.5467495809469,30.2840948124091,30.4219885658915,28336.8165803115,0.0,1.0
2015-04-16,46.709,46.71,46.3401,46.67,112128,30.670853959081,30.6715105960024,30.428620598797,30.6452451191486,170761.034530938,0.0,1.0
2015-04-17,45.9292,46.18,45.8312,46.18,10506,30.1588084878166,30.3234930276898,30.0944580695248,30.3234930276898,15999.7095175339,0.0,1.0
2015-04-20,46.17,46.277,46.0791,46.16,3762,30.3169266584763,30.3871868090602,30.2572383623261,30.3103602892629,5729.19352798044,0.0,1.0
2015-04-21,46.2196,46.4699,46.1946,46.2601,4420,30.349495849775,30.5138520711876,30.3330799267414,30.3760896450895,6731.26937630875,0.0,1.0
2015-04-22,46.338,46.38,46.0714,46.0714,27534,30.4272416612622,30.4548204119587,30.2521822580318,30.2521822580318,41931.8486441822,0.0,1.0
2015-04-23,46.77,46.822,46.2526,46.35,12051,30.7109088112831,30.745053931193,30.3711648681794,30.4351213043184,18352.6079759947,0.0,1.0
2015-04-24,46.9899,47.04,46.84,46.92,24237,30.8553032702867,30.8882007800461,30.7568733957772,30.8094043494847,36910.8090211754,0.0,1.0
2015-04-27,47.14,47.3787,47.1166,47.15,12053,30.9538644721805,31.1106037053055,30.9384991682211,30.960430841394,18355.6537992419,0.0,1.0
2015-04-28,47.3799,47.4,47.1,47.28,12055,31.1113916696111,31.1245900717301,30.9275989953267,31.0457936411688,18358.6996224891,0.0,1.0
2015-04-29,46.9801,47.0899,46.908,46.97,85371,30.8488682284575,30.9209669624212,30.8015247064286,30.842236195552,130012.488218293,0.0,1.0
2015-04-30,46.6171,46.81,46.57,46.81,10763,30.6105090260095,30.7371742881368,30.5795814270141,30.7371742881368,16391.0978047989,0.0,1.0
2015-05-01,46.87,46.8988,46.6,46.651,25908,30.7765725034175,30.7954836467522,30.5992805346545,30.6327690176431,39455.5943442097,0.0,1.0
2015-05-04,46.93,47.0199,46.76,46.76,12818,30.8159707186982,30.875002377927,30.7043424420696,30.7043424420696,19520.6811912953,0.0,1.0
2015-05-05,46.3476,46.9399,46.23,46.92,109190,30.4335453757071,30.8224714242195,30.356324873757,30.8094043494847,166286.720180804,0.0,1.0
2015-05-06,46.16,46.55,46.04,46.44,20955,30.3103602892629,30.5664486885873,30.2315638587016,30.4942186272394,31912.6130725226,0.0,1.0
2015-05-07,46.2,46.21,45.8501,46.1153,4688,30.3366257661167,30.3431921353301,30.1068685073382,30.2810086188788,7139.40969143334,0.0,1.0
2015-05-08,46.83,46.91,46.52,46.52,3993,30.7503070265637,30.8028379802713,30.5467495809469,30.5467495809469,6080.98611303186,0.0,1.0
2015-05-11,46.452,46.73,46.4205,46.73,10008,30.5020982702955,30.6846433344293,30.4814142072731,30.6846433344293,15241.2995289814,0.0,1.0
2015-05-12,46.534,46.56,46.25,46.38,17834,30.5559424978457,30.5730150578007,30.3694576121839,30.4548204119587,27159.6058952693,0.0,1.0
2015-05-13,46.68,46.92,46.64,46.81,15293,30.651811488362,30.8094043494847,30.6255460115083,30.7371742881368,23289.8874597036,0.0,1.0
2015-05-14,47.11,47.11,46.88,46.88,11630,30.9341653645402,30.9341653645402,30.7831388726309,30.7831388726309,17711.4621824594,0.0,1.0
2015-05-15,47.24,47.24,46.85,46.85,5583,31.019528164315,31.019528164315,30.7634397649906,30.7634397649906,8502.41559455468,0.0,1.0
2015-05-18,46.92,46.93,46.74,46.84,13923,30.8094043494847,30.8159707186982,30.6912097036427,30.7568733957772,21203.4985353726,0.0,1.0
2015-05-19,46.606,46.68,46.574,46.68,8626,30.6032203561825,30.651811488362,30.5822079746995,30.651811488362,13136.6356651673,0.0,1.0
2015-05-20,46.69,46.83,46.48,46.51,25590,30.6583778575755,30.7503070265637,30.5204841040931,30.5401832117335,38971.3084479051,0.0,1.0
2015-05-21,46.783,46.8986,46.56,46.57,16031,30.7194450912605,30.795352319368,30.5730150578007,30.5795814270141,24413.7962379198,0.0,1.0
2015-05-22,46.6887,46.78,46.5601,46.7,49716,30.6575242295777,30.7174751804965,30.5730807214928,30.6649442267889,75713.0742788611,0.0,1.0
2015-05-26,45.9693,46.3382,45.88,46.3382,10779,30.1851396283625,30.4273729886465,30.1265019512864,30.4273729886465,16415.4643907765,0.0,1.0
2015-05-27,46.249,46.25,45.79,46.17,14251,30.3688009752626,30.3694576121839,30.0674046283654,30.3169266584763,21703.0135479131,0.0,1.0
2015-05-28,46.012,46.02,45.726,45.78,6238,30.2131780249039,30.2184311202747,30.0253798653994,30.060838259152,9499.92270801221,0.0,1.0
2015-05-29,45.7499,45.862,45.5901,45.84,3160,30.0410734878195,30.1146824867022,29.9361429077887,30.1002364744326,4812.40073057367,0.0,1.0
2015-06-01,45.4643,45.75,45.2671,45.75,10261,29.8535379830835,30.0411391515116,29.7240491821944,30.0411391515116,15626.5961697521,0.0,1.0
2015-06-02,45.672,45.895,45.54,45.54,20491,29.9899214716468,30.1363515051066,29.9032453980293,29.9032453980293,31205.9820791725,0.0,1.0
2015-06-03,45.71,45.9781,45.71,45.74,6337,30.0148736746579,30.1909180332703,30.0148736746579,30.0345727822982,9650.69095874852,0.0,1.0
2015-06-04,45.27,45.6433,45.1118,45.5,13160,29.7259534292663,29.9710759920042,29.6220734683096,29.8769799211755,20041.5169665663,0.0,1.0
2015-06-05,44.893,44.9399,44.72,44.858,2914,29.4784013099194,29.5091975815305,29.3648031225268,29.4554190176723,4437.76447116825,0.0,1.0
2015-06-08,44.8384,44.9628,44.69,44.69,9563,29.442548934014,29.5242345670292,29.3451040148865,29.3451040148865,14563.6038564797,0.0,1.0
2015-06-09,44.6937,44.8499,44.6937,44.79,4045,29.3475335714954,29.4501002586094,29.3475335714954,29.4107677070209,6160.17751745903,0.0,1.0
2015-06-10,45.406,45.43,45.19,45.36,2504,29.8152560505691,29.8310153366814,29.6734224755587,29.7850507521873,3813.37070549256,0.0,1.0
2015-06-11,45.5599,45.57,45.43,45.43,2482,29.916312472764,29.9229445056696,29.8310153366814,29.8310153366814,3779.86664977338,0.0,1.0
2015-06-12,45.17,45.2499,44.9644,45.1499,6415,29.6602897371318,29.7127550271472,29.5252851861034,29.6470913350128,9769.47806538928,0.0,1.0
2015-06-15,44.77,44.86,44.7296,44.7296,4921,29.397634968594,29.456732291515,29.3711068369717,29.3711068369717,7494.24809973198,0.0,1.0
2015-06-16,45.02,45.02,44.8357,44.88,7327,29.5617941989301,29.5617941989301,29.4407760143263,29.4698650299419,11158.3734661118,0.0,1.0
2015-06-17,45.036,45.2199,44.64,45.068,7615,29.5723003896717,29.6930559195069,29.3122721688192,29.5933127711547,11596.9720137084,0.0,1.0
2015-06-18,45.51,45.61,45.1,45.1,7881,29.883546290389,29.9492099825234,29.6143251526377,29.6143251526377,12002.0665055858,0.0,1.0
2015-06-19,45.2799,45.41,45.2176,45.41,20940,29.7324541347876,29.8178825982545,29.6915456545878,29.8178825982545,31889.7693981686,0.0,1.0
2015-06-22,45.1416,45.371,45.131,45.2,4788,30.0578177293138,30.2105651593363,30.050759652774,30.0967037359106,7190.74094954046,0.6338,1.0
2015-06-23,45.21,45.32,45.18,45.18,9113,30.1033622986841,30.1766064891918,30.0833866103638,30.0833866103638,13686.1366485301,0.0,1.0
2015-06-24,44.9,45.1899,44.9,45.0,16146,29.8969468527077,30.0899785875095,29.8969468527077,29.963532480442,24248.4760591646,0.0,1.0
2015-06-25,44.62,45.1,44.62,45.1,7490,29.7105070950516,30.0301181081763,29.7105070950516,30.0301181081763,11248.6737076145,0.0,1.0
2015-06-26,44.6852,44.8618,44.5701,44.71,5003,29.7539209243344,29.8715111429132,29.6772808668122,29.7704341600125,7513.63345249601,0.0,1.0
2015-06-29,43.7116,44.115,43.68,44.02,119791,29.1056432527131,29.3742496749933,29.084602194349,29.3109933286457,179905.189867669,0.0,1.0
2015-06-30,43.43,43.81,43.37,43.81,37164,28.9181381250132,29.1711635104036,28.8781867483727,29.1711635104036,55813.8464178618,0.0,1.0
2015-07-01,43.44,43.83,43.37,43.76,58239,28.9247966877867,29.1844806359505,28.8781867483727,29.1378706965365,87464.8208354818,0.0,1.0
2015-07-02,43.59,43.81,43.52,43.77,62041,29.0246751293882,29.1711635104036,28.9780651899741,29.1445292593099,93174.761748212,0.0,1.0
2015-07-06,42.79,43.08,42.64,42.81,33361,28.4919901075136,28.6850884279431,28.3921116659122,28.5053072330605,50102.4036795362,0.0,1.0
2015-07-07,42.79,42.92,42.0,42.59,32923,28.4919901075136,28.5785514235682,27.9659636484125,28.358818852045,49444.604068864,0.0,1.0
2015-07-08,42.0,42.3099,41.9364,42.2879,6633,27.9659636484125,28.1723125087612,27.9236151891735,28.1576636706596,9961.60917257768,0.0,1.0
2015-07-09,42.47,42.7,42.331,42.7,4433,28.2789160987638,28.4320630425527,28.1863620762131,28.4320630425527,6657.59286326501,0.0,1.0
2015-07-10,43.571,43.612,43.31,43.31,3608,29.0120238601186,29.0393239674897,28.8382353717321,28.8382353717321,5418.58674727277,0.0,1.0
2015-07-13,43.71,43.791,43.47,43.47,11433,29.1045778826693,29.1585122411341,28.944772376107,28.944772376107,17170.3720292599,0.0,1.0
2015-07-14,43.85,43.9,43.645,43.68,33756,29.1977977614974,29.2310905753645,29.061297224642,29.084602194349,50695.6247896173,0.0,1.0
2015-07-15,43.63,43.8615,43.5701,43.79,6902,29.0513093804819,29.2054551086868,29.011424589469,29.1578463848568,10365.6002576709,0.0,1.0
2015-07-16,44.0901,44.18,44.018,44.1799,7504,29.3576698536875,29.4175303330206,29.309661616091,29.4174637473929,11269.6992659464,0.0,1.0
2015-07-17,43.99,43.99,43.8101,43.8692,5116,29.2910176403254,29.2910176403254,29.1712300960314,29.2105822020224,7683.33974474708,0.0,1.0
2015-07-20,44.0599,44.0599,43.751,43.7701,1457,29.3375609941117,29.3375609941117,29.1318779900404,29.1445958449377,2188.15989212207,0.0,1.0
2015-07-21,43.9596,43.9596,43.71,43.71,3754,29.2707756094942,29.2707756094942,29.1045778826693,29.1045778826693,5637.85328416351,0.0,1.0
2015-07-22,43.415,43.64,43.4,43.64,4197,28.9081502808531,29.0579679432553,28.898162436693,29.0579679432553,6303.16202281147,0.0,1.0
2015-07-23,43.05,43.361,43.05,43.361,7306,28.6651127396228,28.8721940418766,28.6651127396228,28.8721940418766,10972.3377981083,0.0,1.0
2015-07-24,42.58,42.95,42.58,42.95,322369,28.3521602892716,28.5985271118885,28.3521602892716,28.5985271118885,484142.015280369,0.0,1.0
2015-07-27,42.3146,42.52,42.3146,42.4463,33202,28.1754420332647,28.312208912631,28.1754420332647,28.2631353049908,49863.6134099086,0.0,1.0
2015-07-28,42.8876,42.922,42.7,42.7,10153,28.5569776801823,28.5798831361229,28.4320630425527,28.4320630425527,15248.0352674779,0.0,1.0
2015-07-29,43.2502,43.29,43.01,43.01,2984,28.7984171663469,28.8249182461852,28.6384784885291,28.6384784885291,4481.44757590409,0.0,1.0
2015-07-30,43.059,43.1399,42.92,42.95,3336,28.6711054461189,28.724973218956,28.5785514235682,28.5985271118885,5010.09018539411,0.0,1.0
2015-07-31,43.23,43.5299,43.23,43.38,9979,28.7849668695446,28.9846571671198,28.7849668695446,28.8848453111461,14986.7176139232,0.0,1.0
2015-08-03,43.0,43.2599,42.92,43.1443,5486,28.6318199257557,28.8048759722372,28.5785514235682,28.7279029865763,8239.01521494966,0.0,1.0
2015-08-04,43.05,43.3092,42.99,43.205,5151,28.6651127396228,28.8377026867102,28.6251613629823,28.768320462611,7735.90364057706,0.0,1.0
2015-08-05,43.2484,43.41,43.18,43.29,11878,28.7972186250477,28.9048209994664,28.7516740556775,28.8249182461852,17838.6844190981,0.0,1.0
2015-08-06,43.0,43.083,42.89,43.083,5460,28.6318199257557,28.6870859967752,28.5585757352479,28.6870859967752,8199.96774947596,0.0,1.0
2015-08-07,42.91,42.98,42.81,42.92,189958,28.5718928607948,28.6185028002088,28.5053072330605,28.5785514235682,285283.786402007,0.0,1.0
2015-08-10,43.43,43.47,42.96,42.96,39747,28.9181381250132,28.944772376107,28.605185674662,28.605185674662,59693.0619301139,0.0,1.0
2015-08-11,42.86,42.9,42.72,42.89,5407,28.5386000469276,28.5652342980214,28.4453801680996,28.5585757352479,8120.37099293345,0.0,1.0
2015-08-12,42.84,42.84,42.425,42.5,22237,28.5252829213808,28.5252829213808,28.2489525662834,28.2988917870841,33396.0957591753,0.0,1.0
2015-08-13,42.61,42.691,42.59,42.661,5873,28.3721359775919,28.4260703360567,28.358818852045,28.4060946477364,8820.22172026965,0.0,1.0
2015-08-14,42.6309,42.73,42.54,42.59,1443,28.3860523737883,28.452038730873,28.3255260381778,28.358818852045,2167.13433379008,0.0,1.0
2015-08-17,42.5216,42.6099,42.4067,42.4067,4482,28.3132742826747,28.3720693919641,28.236767396408,28.236767396408,6731.18231742698,0.0,1.0
2015-08-18,42.22,42.3799,42.22,42.3,6309,28.112452029428,28.2189224481752,28.112452029428,28.1657205316155,9475.01767975163,0.0,1.0
2015-08-19,42.03,42.08,41.672,41.8905,6791,27.9859393367328,28.0192321506,27.747562789444,27.8930523860435,10198.8976166101,0.0,1.0
2015-08-20,41.25,41.64,41.25,41.64,17700,27.4665714404052,27.726255388569,27.4665714404052,27.726255388569,26582.3130340155,0.0,1.0
2015-08-21,40.24,41.11,40.24,41.06,34149,26.7940566002886,27.3733515615771,26.7940566002886,27.34005874771,51285.8422485082,0.0,1.0
2015-08-24,38.73,42.78,37.188,37.52,55953,25.7886136215004,28.4853315447402,24.7618632418373,24.9829275259152,84031.647524987,0.0,1.0
2015-08-25,38.74,40.6599,38.74,39.5,5844,25.7952721842738,27.073649651145,25.7952721842738,26.3013229550546,8776.66877801055,0.0,1.0
2015-08-26,39.4712,39.8,38.9236,39.8,2748,26.2821462942672,26.5010798382576,25.9175233967941,26.5010798382576,4127.01673545054,0.0,1.0
2015-08-27,40.3,40.4401,39.96,39.99,7570,26.8340079769292,26.9272944413849,26.6076168426325,26.6275925309528,11368.8197552258,0.0,1.0
2015-08-28,40.396,40.5478,40.1,40.1,4032,26.8979301795541,26.9990071624548,26.7008367214605,26.7008367214605,6055.36079961302,0.0,1.0
2015-08-31,40.3199,40.3199,39.96,40.29,17183,26.8472585168483,26.8472585168483,26.6076168426325,26.8273494141557,25805.869201327,0.0,1.0
2015-09-01,39.0,39.31,38.9209,39.19,61268,25.9683948163831,26.1748102623594,25.9157255848452,26.0949075090783,92013.8505631672,0.0,1.0
2015-09-02,39.41,39.48,39.03,39.48,47366,26.2413958900938,26.2880058295078,25.9883705047034,26.2880058295078,71135.4711395015,0.0,1.0
2015-09-03,39.54,39.93,39.45,39.555,10572,26.3279572061484,26.5876411543122,26.2680301411875,26.3379450503085,15877.3001918425,0.0,1.0
2015-09-04,38.85,39.014,38.6,38.89,4242,25.8685163747816,25.9777168042659,25.7020523054458,25.8951506258753,6370.74417459286,0.0,1.0
2015-09-08,39.816,39.859,39.46,39.63,9831,26.5117335386951,26.5403653586208,26.2746887039609,26.3878842711093,14764.4474258422,0.0,1.0
2015-09-09,39.7,40.22,39.7,40.22,30964,26.4344942105233,26.7807394747417,26.4344942105233,26.7807394747417,46502.5277279805,0.0,1.0
2015-09-10,39.8398,39.9895,39.5401,39.5701,64099,26.5275809180959,26.6272596028141,26.3280237917761,26.3479994800964,96265.5188230145,0.0,1.0
2015-09-11,39.74,39.75,39.49,39.562,20598,26.461128461617,26.4677870243904,26.2946643922812,26.3426060442499,30934.6036087374,0.0,1.0
2015-09-14,39.58,39.61,39.517,39.61,5147,26.3545914572421,26.3745671455624,26.3126425117695,26.3745671455624,7729.89633819648,0.0,1.0
2015-09-15,39.91,39.91,39.66,39.6999,4459,26.5743240287653,26.5743240287653,26.4078599594295,26.4344276248955,6696.64032873871,0.0,1.0
2015-09-16,40.65,40.65,40.3352,40.35,29973,27.0670576739993,27.0670576739993,26.8574461178917,26.8673007907963,45014.2185631947,0.0,1.0
2015-09-17,40.69,40.99,40.43,40.49,3288,27.093691925093,27.2934488082959,26.9205692929838,26.9605206696244,4938.00255682728,0.0,1.0
2015-09-18,39.78,40.22,39.78,40.01,5132,26.4877627127107,26.7807394747417,26.4877627127107,26.6409096564997,7707.36895426936,0.0,1.0
2015-09-21,39.26,39.4,39.2101,39.4,4500,26.4797724373826,26.5741985235067,26.4461162823998,26.5741985235067,6671.88513110436,0.508,1.0
2015-09-22,38.53,38.565,38.3501,38.51,7961,25.9874078454496,26.0110143669806,25.8660703247801,25.9739184045747,11803.3061174937,0.0,1.0
2015-09-23,38.3397,38.492,38.3397,38.44,1617,25.8590558155252,25.9617779077874,25.8590558155252,25.9267053615127,2397.43072377683,0.0,1.0
2015-09-24,38.2,38.27,37.886,37.97,5451,25.7648320710142,25.8120451140762,25.5530478492786,25.6097035009531,8081.87685547773,0.0,1.0
2015-09-25,38.41,38.64,38.1601,38.64,3569,25.9064712002004,26.0615997702614,25.7379206364688,26.0615997702614,5291.54622953587,0.0,1.0
2015-09-28,37.619,38.08,37.619,38.08,516222,25.372963813599,25.6838954257649,25.372963813599,25.6838954257649,765371.974699767,0.0,1.0
2015-09-29,37.67,37.7399,37.56,37.57,8779,25.4073618878299,25.4545074836876,25.3331699630181,25.3399146834555,13016.1065702145,0.0,1.0
2015-09-30,38.192,38.2612,38.192,38.2612,865,25.7594362946642,25.8061097600913,25.7594362946642,25.8061097600913,1282.48458631228,0.0,1.0
2015-10-01,38.3092,38.3092,38.1209,38.1209,10543,25.838484418191,25.838484418191,25.711481332354,25.711481332354,15631.4855416074,0.0,1.0
2015-10-02,39.025,39.025,38.2,38.28,8155,26.3212715071028,26.3212715071028,25.7648320710142,25.8187898345137,12090.9384987013,0.0,1.0
2015-10-05,39.87,39.9099,39.5401,39.5401,11806,26.8912003840663,26.9181118186117,26.6686920568353,26.6686920568353,17504.0613017374,0.0,1.0
2015-10-06,40.02,40.17,39.93,40.09,13629,26.9923711906279,27.0935419971895,26.931668706691,27.03958423369,20206.9161004047,0.0,1.0
2015-10-07,40.53,40.725,40.4001,40.5913,5015,27.3363519329373,27.4678739814673,27.2487380144549,27.3776970692188,7435.44531833074,0.0,1.0
2015-10-08,40.9799,40.9799,40.49,40.49,790,27.6397969054176,27.6397969054176,27.3093730511875,27.3093730511875,1171.28650079388,0.0,1.0
2015-10-09,41.0501,41.29,41.0501,41.2787,930,27.6871448428884,27.8489506861826,27.6871448428884,27.8413291520883,1378.85626042824,0.0,1.0
2015-10-12,41.14,41.2399,41.04,41.16,26484,27.747779879621,27.815159636791,27.6803326752466,27.7612693204959,39266.2679582595,0.0,1.0
2015-10-13,40.52,40.87,40.49,40.64,6837,27.3296072124998,27.5656724278102,27.3093730511875,27.4105438577491,10136.8174758579,0.0,1.0
2015-10-14,40.682,40.856,40.6712,40.856,1630,27.4388716835863,27.5562298191978,27.4315873855139,27.5562298191978,2416.70505860003,0.0,1.0
2015-10-15,41.408,41.408,40.91,40.9601,2975,27.9285383873444,27.9285383873444,27.5926513095599,27.6264423589515,4410.85739223009,0.0,1.0
2015-10-16,41.5,41.5,41.3,41.3,4897,27.9905898153688,27.9905898153688,27.85569540662,27.85569540662,7260.49366378178,0.0,1.0
2015-10-19,41.09,41.3,41.024,41.3,4890,27.7140562774338,27.85569540662,27.6695411225467,27.85569540662,7250.11517580007,0.0,1.0
2015-10-20,41.1174,41.156,41.002,41.01,2883,27.7325368114324,27.7585714323209,27.6547027375844,27.6600985139343,4274.45440732752,0.0,1.0
2015-10-21,41.0003,41.2,40.92,41.2,2387,27.65355613511,27.7882482022456,27.5993960299974,27.7882482022456,3539.0644017658,0.0,1.0
2015-10-22,41.52,41.54,41.31,41.31,4383,28.0040792562437,28.0175686971185,27.8624401270575,27.8624401270575,6498.41611769563,0.0,1.0
2015-10-23,41.645,41.682,41.613,41.6401,63352,28.0883882617116,28.1133437273302,28.0668051563118,28.0850833486973,93928.2815168275,0.0,1.0
2015-10-26,41.35,41.58,41.35,41.58,11741,27.8894190088072,28.0445475788683,27.8894190088072,28.0445475788683,17407.6896276214,0.0,1.0
2015-10-27,41.012,41.16,40.94,41.16,8946,27.6614474580218,27.7612693204959,27.6128854708722,27.7612693204959,13263.7076406355,0.0,1.0
2015-10-28,41.204,41.43,40.99,41.22,34338,27.7909460904206,27.9433767723067,27.6466090730594,27.8017376431205,50910.931473747,0.0,1.0
2015-10-29,41.069,41.184,40.9197,40.9197,2499,27.6998923645152,27.7774566495457,27.5991936883842,27.5991936883842,3705.12020947328,0.0,1.0
2015-10-30,41.03,41.208,41.03,41.0335,15176,27.6735879548092,27.7936439785956,27.6735879548092,27.6759486069623,22500.5619443644,0.0,1.0
2015-11-02,41.487,41.487,41.21,41.22,10932,27.9818216788001,27.9818216788001,27.7949929226831,27.8017376431205,16208.2329451629,0.0,1.0
2015-11-03,41.7592,41.8652,41.4002,41.4002,4771,28.1654129691072,28.236907005744,27.9232775054031,27.9232775054031,7073.68088011086,0.0,1.0
2015-11-04,41.43,41.83,41.43,41.83,933,27.9433767723067,28.2131655898042,27.9433767723067,28.2131655898042,1383.30418384897,0.0,1.0
2015-11-05,41.24,41.58,41.182,41.58,1450,27.8152270839954,28.0445475788683,27.7761077054582,28.0445475788683,2149.82965335585,0.0,1.0
2015-11-06,40.982,41.14,40.71,41.14,3743,27.6412132967095,27.747779879621,27.4577569008112,27.747779879621,5549.52578793857,0.0,1.0
2015-11-09,40.46,40.71,40.37,40.71,37594,27.2891388898752,27.4577569008112,27.2284364059383,27.4577569008112,55738.411026386,0.0,1.0
2015-11-10,40.49,40.505,40.27,40.3,5361,27.3093730511875,27.3194901318437,27.1609892015639,27.1812233628762,7948.43915285566,0.0,1.0
2015-11-11,40.5,40.77,40.471,40.68,10865,27.316117771625,27.4982252234358,27.2965580823564,27.4375227394988,16108.8959887664,0.0,1.0
2015-11-12,40.0,40.219,40.0,40.219,3136,26.978881749753,27.1265911273329,26.978881749753,27.1265911273329,4649.56261580962,0.0,1.0
2015-11-13,39.56,39.89,39.55,39.89,23379,26.6821140505058,26.9046898249412,26.6753693300683,26.9046898249412,34662.6672177974,0.0,1.0
2015-11-16,40.12,40.145,39.7,39.82,35914,27.0598183950023,27.0766801960959,26.7765401366299,26.8574767818792,53247.5739107737,0.0,1.0
2015-11-17,40.08,40.37,40.029,40.29,3001,27.0328395132525,27.2284364059383,26.9984414390216,27.1744786424387,4449.40606187649,0.0,1.0
2015-11-18,40.555,40.555,40.22,40.22,4610,27.3532137340309,27.3532137340309,27.1272655993767,27.1272655993767,6834.97565653134,0.0,1.0
2015-11-19,40.72,40.8365,40.68,40.8299,10480,27.4645016212486,27.5430776143448,27.4375227394988,27.538626098856,15538.0791497719,0.0,1.0
2015-11-20,40.66,40.95,40.61,40.9,28016,27.424033298624,27.6196301913097,27.3903096964368,27.5859065891225,41537.6741851154,0.0,1.0
2015-11-23,40.4907,40.7306,40.4907,40.55,10934,27.3098451816181,27.4716510249123,27.3098451816181,27.3498413738121,16211.1982274434,0.0,1.0
2015-11-24,40.769,40.79,40.32,40.4,13898,27.497550751392,27.5117146643107,27.1947128037511,27.2486705672506,20605.7465671308,0.0,1.0
2015-11-25,40.71,40.75,40.57,40.57,25895,27.4577569008112,27.4847357825609,27.363330814687,27.363330814687,38392.9923266549,0.0,1.0
2015-11-27,40.5965,40.663,40.4672,40.57,2309,27.3812043238462,27.4260567147552,27.2939950885902,27.363330814687,3423.41839282666,0.0,1.0
2015-11-30,40.44,40.6621,40.43,40.5,2108,27.2756494490003,27.4254496899158,27.2689047285629,27.316117771625,3125.40752363733,0.0,1.0
2015-12-01,40.78,40.89,40.62,40.65,7828,27.5049699438732,27.579161868685,27.3970544168742,27.4172885781865,11606.1148458411,0.0,1.0
2015-12-02,40.365,40.8098,40.29,40.6801,14234,27.2250640457195,27.5250692107768,27.1744786424387,27.4375901867032,21103.9139902532,0.0,1.0
2015-12-03,40.01,40.35,39.85,40.18,80112,26.9856264701905,27.2149469650634,26.8777109431915,27.1002867176269,118777.34702734,0.0,1.0
2015-12-04,40.45,40.49,40.06,40.14,13016,27.2823941694378,27.3093730511875,27.0193500723777,27.0733078358772,19298.0570814343,0.0,1.0
2015-12-07,39.952,40.105,39.8,39.99,15387,26.9465070916533,27.0497013143461,26.8439873410043,26.9721370293156,22813.3992249562,0.0,1.0
2015-12-08,39.44,39.58,39.36,39.36,4170,26.6011774052565,26.6956034913806,26.547219641757,26.547219641757,6182.61355482337,0.0,1.0
2015-12-09,39.4411,40.018,39.321,39.5,5245,26.6019193245046,26.9910222465404,26.520915232051,26.6416457278811,7776.45278058719,0.0,1.0
2015-12-10,39.51,39.705,39.4305,39.535,6641,26.6483904483186,26.7799124968486,26.5947699208409,26.6652522494122,9846.21981236977,0.0,1.0
2015-12-11,38.709,39.04,38.69,39.04,8524,26.1081383412798,26.331388587759,26.0953233724486,26.331388587759,12638.0330794519,0.0,1.0
2015-12-14,38.73,38.73,38.5,38.58,60793,26.1223022541984,26.1223022541984,25.9671736841373,26.0211314476368,90134.2028389393,0.0,1.0
2015-12-15,39.1301,39.3531,39.1,39.2,19785,26.3921585189003,26.5425657846552,26.3718569103836,26.439304114758,29334.0549597555,0.0,1.0
2015-12-16,39.886,39.886,39.3301,39.3301,4593,26.9019919367662,26.9019919367662,26.5270529276491,26.5270529276491,6809.77075714719,0.0,1.0
2015-12-17,39.3964,39.88,39.3501,39.77,7793,26.5717704241493,26.8979451045038,26.5405423685239,26.823753179692,11554.2224059325,0.0,1.0
2015-12-18,38.97,39.1099,38.92,39.09,164636,26.2841755446969,26.3785341836167,26.2504519425097,26.3651121899462,244096.106765444,0.0,1.0
2015-12-21,38.75,38.7635,38.46,38.7635,9117,26.3596624558327,26.3688458221076,26.16239014326,26.3688458221076,13402.4383124006,0.33192,1.0
2015-12-22,39.01,39.0133,38.6742,38.6742,6424,26.5365272877944,26.5387721106616,26.3080995548223,26.3080995548223,9443.5958888737,0.0,1.0
2015-12-23,39.71,39.71,39.5499,39.5499,9605,27.0127018353837,27.0127018353837,26.9037939138565,26.9037939138565,14119.8223089402,0.0,1.0
2015-12-24,39.53,39.8625,39.53,39.8625,26009,26.8902569517179,27.1164398618227,26.8902569517179,27.1164398618227,38234.5089467179,0.0,1.0
2015-12-28,39.59,39.61,39.3942,39.61,5308,26.9310719129398,26.9446769000138,26.7978790894855,26.9446769000138,7803.02101154134,0.0,1.0
2015-12-29,39.85,39.939,39.746,39.93,122478,27.1079367449015,27.1684789373807,27.0371908121168,27.1623566931974,180048.682639706,0.0,1.0
2015-12-30,39.51,39.83,39.51,39.83,15810,26.8766519646439,27.0943317578275,26.8766519646439,27.0943317578275,23241.477428875,0.0,1.0
2015-12-31,39.37,39.44,39.04,39.41,27584,26.781417055126,26.829034509885,26.5569347684054,26.808627029274,40549.836394566,0.0,1.0
2016-01-04,38.72,38.73,38.3168,38.42,10047,26.3392549752217,26.3460574687587,26.0649784358103,26.1351801691121,14769.5840435109,0.0,1.0
2016-01-05,38.7512,38.78,38.54,38.77,5235,26.3604787550571,26.3800699364437,26.2168100915559,26.3732674429067,7695.70742189506,0.0,1.0
2016-01-06,38.05,38.2137,38.03,38.1861,2245,25.8834879082435,25.994844727444,25.8698829211695,25.9760698452819,3300.26039391678,0.0,1.0
2016-01-07,37.31,37.8299,37.254,37.5,5614,25.3801033865063,25.7337650254943,25.3420094226991,25.5093507637091,8252.85605855182,0.0,1.0
2016-01-08,36.94,37.3101,36.92,37.25,8050,25.1284111256377,25.3801714114416,25.1148061385637,25.3392884252843,11833.8958445568,0.0,1.0
2016-01-11,37.01,37.18,36.7,37.18,8294,25.1760285803966,25.2916709705254,24.9651512807499,25.2916709705254,12192.5878428267,0.0,1.0
2016-01-12,37.03,37.31,36.67,37.22,8295,25.1896335674706,25.3801033865063,24.944743800139,25.3188809446734,12194.0578919999,0.0,1.0
2016-01-13,36.508,37.29,36.4401,37.29,46917,24.8345434048398,25.3664983994323,24.7883544737236,25.3664983994323,68970.2970607544,0.0,1.0
2016-01-14,37.1982,37.1982,36.74,36.74,49668,25.3040515087627,25.3040515087627,24.9923612548979,24.9923612548979,73014.4023363293,0.0,1.0
2016-01-15,36.1101,36.32,35.94,36.21,5244,24.563872187003,24.7066565263444,24.4481617719388,24.6318290974375,7708.93786445417,0.0,1.0
2016-01-19,36.23,36.55,36.08,36.55,8064,24.6454340845115,24.8631138776951,24.5433966814566,24.8631138776951,11854.4765329821,0.0,1.0
2016-01-20,35.51,35.69,34.85,35.56,13237,24.1556545498482,24.278099433514,23.706689976407,24.1896670175332,19459.0409061366,0.0,1.0
2016-01-21,35.9,36.1499,35.7554,36.03,2578,24.4209517977908,24.5909461112802,24.322587741246,24.5093842137717,3789.78676860467,0.0,1.0
2016-01-22,36.76,36.7783,36.4986,36.69,5330,25.0059662419719,25.0184148051446,24.828149060915,24.958348787213,7835.36209335254,0.0,1.0
2016-01-25,36.303,36.61,36.303,36.61,6221,24.6950922873315,24.903928838917,24.6950922873315,24.903928838917,9145.1759067066,0.0,1.0
2016-01-26,36.96,36.9791,36.751,36.751,4571,25.1420161127117,25.1550088753673,24.9998439977886,24.9998439977886,6719.59477086575,0.0,1.0
2016-01-27,36.6801,37.19,36.6801,36.8712,15796,24.9516143186113,25.2984734640624,24.9516143186113,25.0816099701032,23220.8967404497,0.0,1.0
2016-01-28,37.11,37.2088,37.09,37.2,1146,25.2440535157665,25.3112621519119,25.2304485286925,25.3052759575994,1684.67635252946,0.0,1.0
2016-01-29,37.7753,37.7958,37.6224,37.6224,2977,25.6966234107824,25.7105685225332,25.5926132846018,25.5926132846018,4376.33638872618,0.0,1.0
2016-02-01,37.8604,37.8604,37.5699,37.68,31604,25.7545126307822,25.7545126307822,25.5569001935326,25.6317956473749,46459.4340709782,0.0,1.0
2016-02-02,36.95,37.148,36.86,37.1227,22509,25.1352136191747,25.2699029912071,25.0739911773418,25.2526926825585,33089.3368403888,0.0,1.0
2016-02-03,37.52,37.56,36.9299,37.0,39603,25.5229557507831,25.550165724931,25.1215406071653,25.1692260868596,58218.3574076999,0.0,1.0
2016-02-04,37.7313,37.8768,37.6,37.6,4695,25.6666924392196,25.7656687201828,25.577375699079,25.577375699079,6901.88086834714,0.0,1.0
2016-02-05,37.3601,37.5049,37.3601,37.5049,885,25.4141838791266,25.5126839855422,25.4141838791266,25.5126839855422,1300.99351831464,0.0,1.0
2016-02-08,36.95,36.95,36.7,36.8,976,25.1352136191747,25.1352136191747,24.9651512807499,25.0331762161198,1434.76799307919,0.0,1.0
2016-02-09,36.65,36.78,36.45,36.63,5315,24.931138813065,25.0195712290459,24.7950889423252,24.917533825991,7813.311355754,0.0,1.0
2016-02-10,36.54,36.99,36.52,36.99,16510,24.8563113841581,25.1624235933226,24.8427063970841,25.1624235933226,24270.5118501408,0.0,1.0
2016-02-11,36.2,36.2832,35.87,36.1694,6864,24.6250266039005,24.6816233501282,24.4005443171798,24.6042109736773,10090.4175250979,0.0,1.0
2016-02-12,36.82,36.82,36.38,36.38,9418,25.0467812031938,25.0467812031938,24.7474714875663,24.7474714875663,13844.9231135449,0.0,1.0
2016-02-16,37.31,37.31,37.0301,37.0301,3210,25.3801033865063,25.3801033865063,25.189701592406,25.189701592406,4718.85784609037,0.0,1.0
2016-02-17,37.93,38.0899,37.71,37.71,3033,25.8018579857996,25.9106298574561,25.6522031279858,25.6522031279858,4458.65914242745,0.0,1.0
2016-02-18,37.91,38.07,37.91,38.06,8999,25.7882529987256,25.8970928953174,25.7882529987256,25.8902904017805,13228.9725099587,0.0,1.0
2016-02-19,37.8092,37.8314,37.58,37.738,5259,25.7196838638728,25.7347853995249,25.563770712005,25.6712501098894,7730.98860205272,0.0,1.0
2016-02-22,38.27,38.298,38.24,38.298,832,26.0331427660572,26.0521897479608,26.0127352854463,26.0521897479608,1223.08091213308,0.0,1.0
2016-02-23,37.87,38.03,37.7897,38.03,25184,25.7610430245777,25.8698829211695,25.7064190014756,25.8698829211695,37021.7183787974,0.0,1.0
2016-02-24,37.67,37.67,37.16,37.34,29667,25.6249931538379,25.6249931538379,25.2780659834514,25.4005108671172,43611.9488224184,0.0,1.0
2016-02-25,38.0816,38.0816,37.72,37.747,4877,25.9049837878204,25.9049837878204,25.6590056215228,25.6773723540727,7169.42981787623,0.0,1.0
2016-02-26,38.05,38.2912,37.9801,38.2912,4457,25.8834879082435,26.0475640523556,25.8359384784199,26.0475640523556,6552.00916511675,0.0,1.0
2016-02-29,37.8884,38.189,37.8884,38.189,741,25.7735596126857,25.9780425684076,25.7735596126857,25.9780425684076,1089.30643736853,0.0,1.0
2016-03-01,38.6916,38.7,38.2674,38.2674,2592,26.3199358935767,26.3256499881478,26.0313741177376,26.0313741177376,3810.36745702998,0.0,1.0
2016-03-02,38.9105,38.9105,38.635,38.635,4388,26.4688424771014,26.4688424771014,26.2814337801573,26.2814337801573,6450.57577216341,0.0,1.0
2016-03-03,39.36,39.36,39.238,39.29,3353,26.774614561589,26.774614561589,26.6916241404378,26.7269971068301,4929.07487786325,0.0,1.0
2016-03-04,39.71,39.8281,39.56,39.56,8245,27.0127018353837,27.0930392840555,26.9106644323288,26.9106644323288,12120.555433338,0.0,1.0
2016-03-07,39.91,40.05,39.44,39.44,7605,27.1487517061234,27.2439866156413,26.829034509885,26.829034509885,11179.7239624665,0.0,1.0
2016-03-08,39.51,39.693,39.51,39.55,2867,26.8766519646439,27.0011375963708,26.8766519646439,26.9038619387918,4214.63097967012,0.0,1.0
2016-03-09,39.7744,39.9421,39.7485,39.7485,2573,27.0565098937619,27.1705877103772,27.0388914355011,27.0388914355011,3782.43652273848,0.0,1.0
2016-03-10,39.76,39.8572,39.4801,39.8572,6655,27.0467143030686,27.1128345402481,26.8563125089683,27.1128345402481,9783.17724789141,0.0,1.0
2016-03-11,40.53,40.53,40.28,40.2825,114540,27.5705063054168,27.5705063054168,27.400443966992,27.4021445903763,168379.432302552,0.0,1.0
2016-03-14,40.34,40.45,40.29,40.3201,3786,27.441258928214,27.5160863571209,27.407246460529,27.4277219660754,5565.60616987481,0.0,1.0
2016-03-15,40.05,40.09,39.9488,39.96,3765,27.2439866156413,27.2711965897892,27.175145381047,27.1827641738084,5534.73513723684,0.0,1.0
2016-03-16,40.55,40.55,39.9502,39.992,5289,27.5841112924907,27.5841112924907,27.1760977301421,27.2045321531267,7775.09007724985,0.0,1.0
2016-03-17,41.15,41.245,40.55,40.67,28130,27.9922609047101,28.0568845933115,27.5841112924907,27.6657412149346,41352.4832431533,0.0,1.0
2016-03-18,41.05,41.32,41.01,41.29,6794,27.9242359693402,28.1079032948389,27.8970259951922,28.0874958142279,9987.51408297134,0.0,1.0
2016-03-21,40.727,40.82,40.689,40.78,15789,27.8715574593898,27.9352020893336,27.8455521267245,27.9078280549492,23071.4987469551,0.24556,1.0
2016-03-22,40.665,40.7088,40.41,40.41,3013,27.8291277060938,27.8591022737448,27.654618236893,27.654618236893,4402.71237726114,0.0,1.0
2016-03-23,40.255,40.4099,40.255,40.4099,5741,27.5485438536532,27.654549801807,27.5485438536532,27.654549801807,8388.97170854834,0.0,1.0
2016-03-24,40.11,40.1867,39.91,39.92,7850,27.4493129790096,27.5018026899418,27.3124428070873,27.3192863156834,11470.7242487553,0.0,1.0
2016-03-28,40.33,40.37,40.11,40.37,2208,27.5998701681241,27.6272442025085,27.4493129790096,27.6272442025085,3226.41517722952,0.0,1.0
2016-03-29,40.5833,40.5833,40.0178,40.29,4611,27.7732162408636,27.7732162408636,27.3862158297534,27.5724961337396,6737.77191223069,0.0,1.0
2016-03-30,40.93,41.1,40.861,41.09,3478,28.0104806838908,28.1268203300248,27.9632604745777,28.1199768214287,5082.18839963964,0.0,1.0
2016-03-31,40.82,40.9757,40.8001,40.9757,954,27.9352020893336,28.0417555181751,27.9215835072273,28.0417555181751,1394.02177494428,0.0,1.0
2016-04-01,40.62,40.6792,40.2,40.2,2258,27.7983319174113,27.8388454883003,27.5109045563746,27.5109045563746,3299.4771151197,0.0,1.0
2016-04-04,40.399,40.77,40.399,40.77,5582,27.6470903774372,27.900984546353,27.6470903774372,27.900984546353,8156.63474605764,0.0,1.0
2016-04-05,39.962,40.05,39.9201,40.05,7348,27.3480290517871,27.4082519274329,27.3193547507694,27.4082519274329,10737.1823923381,0.0,1.0
2016-04-06,40.1076,40.1076,39.88,39.95,1686,27.4476705369465,27.4476705369465,27.291912281299,27.3398168414718,2463.64854565624,0.0,1.0
2016-04-07,39.76,39.899,39.76,39.899,1740,27.2097901781456,27.3049149476316,27.2097901781456,27.3049149476316,2542.55543857762,0.0,1.0
2016-04-08,40.21,40.54,40.15,40.54,77535,27.5177480649707,27.7435838486424,27.476687013394,27.7435838486424,113297.147086273,0.0,1.0
2016-04-11,40.4,40.65,40.39,40.53,76368,27.6477747282969,27.8188624431997,27.6409312197007,27.7367403400463,111591.881455917,0.0,1.0
2016-04-12,40.86,40.86,40.51,40.536,2607,27.9625761237181,27.9625761237181,27.7230533228541,27.740846445204,3809.44944159301,0.0,1.0
2016-04-13,41.0777,41.162,40.94,40.94,7127,28.1115593058554,28.1692500833207,28.017324192487,28.017324192487,10414.2486268636,0.0,1.0
2016-04-14,41.1301,41.3,41.11,41.23,4007,28.1474192908991,28.263690501947,28.1336638386209,28.2157859417742,5855.18370251753,0.0,1.0
2016-04-15,41.06,41.25,41.0301,41.05,2103,28.0994462956403,28.2294729589665,28.0789842049379,28.0926027870442,3072.98510766019,0.0,1.0
2016-04-18,41.46,41.49,41.21,41.2118,36665,28.3731866394848,28.3937171652732,28.202098924582,28.2033307561293,53576.3190548555,0.0,1.0
2016-04-19,41.73,41.8299,41.6411,41.76,5464,28.5579613715799,28.6263280224551,28.4971225801605,28.5784918973682,7984.20857263684,0.0,1.0
2016-04-20,41.837,42.0,41.7247,41.7247,3389,28.6311869135583,28.7427361036749,28.554334312024,28.554334312024,4952.13815019514,0.0,1.0
2016-04-21,41.5519,41.84,41.5231,41.84,42897,28.4360784834831,28.6332399661371,28.4163691787263,28.6332399661371,62682.7589934852,0.0,1.0
2016-04-22,41.7,41.705,41.4301,41.6,5959,28.5374308457916,28.5408526000896,28.3527245487825,28.4689957598304,8707.52175774943,0.0,1.0
2016-04-25,41.4273,41.496,41.2501,41.31,5135,28.3508083663756,28.3978232704309,28.2295413940524,28.2705340105431,7503.46102131957,0.0,1.0
2016-04-26,41.67,41.93,41.6,41.93,4988,28.5169003200032,28.6948315435022,28.4689957598304,28.6948315435022,7288.65892392251,0.0,1.0
2016-04-27,41.968,41.968,41.6101,41.71,32538,28.7208368761674,28.7208368761674,28.4759077035125,28.5442743543877,47545.7867014014,0.0,1.0
2016-04-28,41.66,41.9586,41.55,41.55,31641,28.5100568114071,28.714403978087,28.4347782168499,28.4347782168499,46235.055535652,0.0,1.0
2016-04-29,41.44,41.63,41.4096,41.63,1806,28.3594996222926,28.4895262856188,28.3386953561604,28.4895262856188,2638.99719659263,0.0,1.0
2016-05-02,41.76,41.79,41.52,41.52,3817,28.5784918973682,28.5990224231566,28.4142476910615,28.4142476910615,5577.54833853493,0.0,1.0
2016-05-03,41.22,41.3199,41.1554,41.2499,2090,28.2089424331781,28.2773090840533,28.1647333676472,28.2294045238805,3053.98900380875,0.0,1.0
2016-05-04,40.85,40.93,40.7905,40.8999,1897,27.9557326151219,28.0104806838908,27.9150137389751,27.9898817230165,2771.96992355273,0.0,1.0
2016-05-05,40.73,41.22,40.69,41.05,23899,27.8736105119686,28.2089424331781,27.8462364775841,28.0926027870442,34922.1450727393,0.0,1.0
2016-05-06,40.84,40.9,40.59,40.59,4562,27.9488891065258,27.9899501581025,27.777801391623,27.777801391623,6666.17121309834,0.0,1.0
2016-05-09,40.7556,40.7899,40.594,40.74,3929,27.8911298939746,27.9146031284593,27.7805387950614,27.8804540205647,5741.20707940889,0.0,1.0
2016-05-10,41.17,41.268,41.104,41.1112,8944,28.1747248901976,28.2417912744395,28.1295577334632,28.1344850596524,13069.3194497921,0.0,1.0
2016-05-11,41.0919,41.2,41.0,41.0,4228,28.1212770880619,28.1952554159859,28.0583852440636,28.0583852440636,6178.11746799206,0.0,1.0
2016-05-12,40.8977,41.32,40.8566,41.32,1869,27.9883761511254,28.2773775191393,27.9602493307954,28.2773775191393,2731.05523833424,0.0,1.0
2016-05-13,40.52,40.8381,40.52,40.7116,7495,27.7298968314502,27.9475888398926,27.7298968314502,27.8610184561517,10951.9844897352,0.0,1.0
2016-05-16,41.0249,41.028,40.7398,40.7398,7658,28.075425580468,28.0775470681328,27.8803171503928,27.8803171503928,11190.1664072571,0.0,1.0
2016-05-17,40.67,41.03,40.6424,40.84,14424,27.8325494603919,28.078915769852,27.8136613766666,27.9488891065258,21076.9078425538,0.0,1.0
2016-05-18,40.3652,40.8582,40.33,40.5799,10622,27.6239593183824,27.9613442921708,27.5998701681241,27.7708894479409,15521.2780853859,0.0,1.0
2016-05-19,40.27,40.343,40.0612,40.1763,55357,27.5588091165474,27.608766729299,27.4159166570605,27.4946854410018,80889.7939157133,0.0,1.0
2016-05-20,40.4915,40.6099,40.41,40.41,6853,27.7103928319513,27.7914199737293,27.654618236893,27.654618236893,10013.8692072255,0.0,1.0
2016-05-23,40.35,40.66,40.35,40.66,11508,27.6135571853163,27.8257059517958,27.6135571853163,27.8257059517958,16815.9356247996,0.0,1.0
2016-05-24,41.0,41.01,40.71,40.7199,8649,28.0583852440636,28.0652287526598,27.8599234947764,27.8666985682865,12638.2540162401,0.0,1.0
2016-05-25,41.4599,41.4599,41.18,41.2201,6855,28.3731182043989,28.3731182043989,28.1815683987937,28.2090108682641,10016.7916847411,0.0,1.0
2016-05-26,41.4649,41.5007,41.3201,41.5007,6246,28.3765399586969,28.401039719471,28.2774459542252,28.401039719471,9126.89728123898,0.0,1.0
2016-05-27,41.3824,41.42,41.31,41.3552,3902,28.320081012779,28.3458126051004,28.2705340105431,28.3014666693976,5701.7536329482,0.0,1.0
2016-05-31,41.3137,41.64,41.1201,41.39,4883,28.2730661087237,28.4963697942149,28.140575782303,28.325282079312,7135.22885435317,0.0,1.0
2016-06-01,41.1563,41.26,41.06,41.1199,3931,28.1653492834209,28.2363164675626,28.0994462956403,28.140438912131,5744.12955692449,0.0,1.0
2016-06-02,41.3466,41.3466,41.1781,41.2,1938,28.2955812520049,28.2955812520049,28.1802681321604,28.1952554159859,2831.88071262266,0.0,1.0
2016-06-03,41.6599,41.67,41.43,41.67,2569,28.5099883763211,28.5169003200032,28.3526561136965,28.5169003200032,3753.9223687965,0.0,1.0
2016-06-06,42.0099,42.0099,41.8101,41.8101,1275,28.7495111771851,28.7495111771851,28.6127778754348,28.6127778754348,1863.07941619912,0.0,1.0
2016-06-07,42.3025,42.33,42.2197,42.25,2285,28.9497522387074,28.9685718873467,28.8930879875316,28.9138238185778,3338.93056158037,0.0,1.0
2016-06-08,42.38,42.54,42.247,42.247,2291,29.0027894303272,29.1122855678651,28.9117707659989,28.9117707659989,3347.6979941272,0.0,1.0
2016-06-09,42.24,42.275,41.7359,42.22,17740,28.9069803099817,28.9309325900681,28.5619990416516,28.8932932927894,25922.3755634292,0.0,1.0
2016-06-10,41.4373,41.77,41.4373,41.56,4719,28.3576518749717,28.5853354059644,28.3576518749717,28.441621725446,6895.58569807343,0.0,1.0
2016-06-13,41.185,41.5199,41.1701,41.19,5403,28.1849901530917,28.4141792559756,28.1747933252835,28.1884119073898,7895.07300841086,0.0,1.0
2016-06-14,40.895,41.12,40.7601,41.12,6461,27.9865284038045,28.140507347217,27.8942094728429,28.140507347217,9441.06361416665,0.0,1.0
2016-06-15,41.11,41.3,41.11,41.247,3488,28.1336638386209,28.263690501947,28.1336638386209,28.2274199063876,5096.80078721766,0.0,1.0
2016-06-16,41.17,41.25,40.75,40.75,4912,28.1747248901976,28.2294729589665,27.8872975291608,27.8872975291608,7177.60477832945,0.0,1.0
2016-06-17,41.2401,41.41,41.24,41.4,3134,28.2226978854563,28.3389690965043,28.2226294503704,28.3321255879082,4579.52226695532,0.0,1.0
2016-06-20,41.53,41.7099,41.53,41.57,3584,28.7393143493769,28.8638075507121,28.7393143493769,28.7669948833036,5179.09085062174,0.465,1.0
2016-06-21,41.7828,41.8648,41.73,41.73,4613,28.9142553237935,28.9710004183432,28.8777170190103,28.8777170190103,6666.05638781197,0.0,1.0
2016-06-22,41.789,41.9136,41.71,41.8,5992,28.9185458065522,29.0047706697338,28.863876752047,28.926157953382,8658.79251588321,0.0,1.0
2016-06-23,42.468,42.468,42.1,42.14,41427,29.3884228699576,29.3884228699576,29.1337619578321,29.1614424917588,59864.4521955097,0.0,1.0
2016-06-24,40.14,40.92,40.0,40.32,20170,27.7774157954247,28.317186206995,27.6805339266813,27.9019781980948,29146.8366230582,0.0,1.0
2016-06-27,39.56,40.0,39.369,40.0,15735,27.3760480534878,27.6805339266813,27.2438735039879,27.6805339266813,22738.00070718,0.0,1.0
2016-06-28,40.3,40.4,40.01,40.4,6549,27.8881379311314,27.9573392659481,27.687454060163,27.9573392659481,9463.69028479962,0.0,1.0
2016-06-29,41.0101,41.135,40.8677,40.8677,9684,28.3795366096649,28.4659690768509,28.2809939088859,28.2809939088859,13993.9497202625,0.0,1.0
2016-06-30,41.678,41.678,41.02,41.02,3200,28.8417323249056,28.8417323249056,28.3863875418117,28.3863875418117,4624.1882594837,0.0,1.0
2016-07-01,41.9199,41.955,41.6701,41.955,4180,29.0091303538272,29.0334200223479,28.8362654194551,29.0334200223479,6040.34591395058,0.0,1.0
2016-07-05,41.9199,41.9199,41.9199,41.9199,444,29.0091303538272,29.0091303538272,29.0091303538272,29.0091303538272,641.606121003363,0.0,1.0
2016-07-06,41.35,41.35,40.98,41.025,4538,28.6147519467068,28.6147519467068,28.358707007885,28.3898476085525,6557.67697548033,0.0,1.0
2016-07-07,41.03,41.456,41.03,41.3,19609,28.3933076752934,28.6881053616125,28.3933076752934,28.5801512792985,28336.1586188174,0.0,1.0
2016-07-08,41.73,41.73,41.7,41.7,1453,28.8777170190103,28.8777170190103,28.8569566185653,28.8569566185653,2099.67048157182,0.0,1.0
2016-07-11,42.08,42.1501,41.99,41.99,2314,29.1199216908688,29.1684318265753,29.0576404895337,29.0576404895337,3343.86613513914,0.0,1.0
2016-07-12,42.48,42.64,42.41,42.56,4534,29.3967270301356,29.5074491658423,29.3482860957639,29.4520880979889,6551.89674015596,0.0,1.0
2016-07-13,42.5201,42.6599,42.45,42.55,9314,29.4244767653971,29.5212202314708,29.3759666296906,29.4451679645073,13459.2779527597,0.0,1.0
2016-07-14,42.8566,42.882,42.8566,42.861,1060,29.6573392570553,29.6749163960987,29.6573392570553,29.6603841157872,1531.76236095397,0.0,1.0
2016-07-15,42.7301,42.7912,42.7301,42.7728,974,29.5697995685122,29.6120815840852,29.5697995685122,29.5993485384789,1407.48730148035,0.0,1.0
2016-07-18,42.78,42.9,42.54,42.54,2267,29.6043310345857,29.6873726363657,29.4382478310256,29.4382478310256,3275.94837007798,0.0,1.0
2016-07-19,42.58,42.692,42.52,42.692,2667,29.4659283649523,29.543433859947,29.4244075640623,29.543433859947,3853.97190251344,0.0,1.0
2016-07-20,42.639,42.77,42.639,42.739,4683,29.5067571524941,29.597410901104,29.5067571524941,29.5759584873108,6767.21050598818,0.0,1.0
2016-07-21,42.671,42.7899,42.6171,42.6452,2342,29.5289015796355,29.6111819667325,29.4916020601693,29.5110476352528,3384.32778240963,0.0,1.0
2016-07-22,42.869,43.0,42.6982,43.0,1730,29.6659202225726,29.7565739711824,29.5477243427056,29.7565739711824,2499.95177778337,0.0,1.0
2016-07-25,42.5873,42.649,42.542,42.62,1994,29.4709800623939,29.5136772859758,29.4396318577219,29.493608898879,2881.44730919078,0.0,1.0
2016-07-26,42.62,42.72,42.6,42.72,2851,29.493608898879,29.5628102336957,29.4797686319156,29.5628102336957,4119.86272743375,0.0,1.0
2016-07-27,42.6089,42.799,42.466,42.7245,6120,29.4859275507143,29.6174792882009,29.3870388432612,29.5659242937624,8843.76004626257,0.0,1.0
2016-07-28,42.52,42.52,42.3966,42.44,1922,29.4244075640623,29.4244075640623,29.3390131168984,29.3690464962089,2777.40307335239,0.0,1.0
2016-07-29,42.8425,42.85,42.585,42.67,6001,29.6475818688461,29.6527719689574,29.4693884316931,29.5282095662873,8671.79804536303,0.0,1.0
2016-08-01,42.43,42.67,42.43,42.67,6199,29.3621263627272,29.5282095662873,29.3621263627272,29.5282095662873,8957.91969391858,0.0,1.0
2016-08-02,42.25,42.3288,42.23,42.2703,8001,29.2375639600572,29.2920946118927,29.2237236930938,29.251611831025,11561.9157075403,0.0,1.0
2016-08-03,42.2192,42.2932,42.12,42.12,1339,29.2162499489336,29.267458936698,29.1476022247954,29.1476022247954,1934.93377482771,0.0,1.0
2016-08-04,42.411,42.5,42.3301,42.385,2838,29.3489781091121,29.4105672970989,29.2929942292453,29.3309857620597,4101.0769626296,0.0,1.0
2016-08-05,42.637,42.638,42.531,42.57,3137,29.5053731257978,29.506065139146,29.4320197108921,29.4590082314706,4533.14955312511,0.0,1.0
2016-08-08,42.7938,42.8899,42.7938,42.8899,1571,29.6138808187904,29.6803833015492,29.6138808187904,29.6803833015492,2270.18742364028,0.0,1.0
2016-08-09,42.9,43.0,42.89,42.97,8956,29.6873726363657,29.7565739711824,29.6804525028841,29.7358135707374,12941.94689123,0.0,1.0
2016-08-10,42.88,43.157,42.88,42.98,1324,29.6735323694024,29.8652200668447,29.6735323694024,29.7427337042191,1913.25789236138,0.0,1.0
2016-08-11,43.15,43.21,42.95,42.95,12839,29.8603759734075,29.9018967742975,29.7219733037741,29.7219733037741,18553.1103323472,0.0,1.0
2016-08-12,43.157,43.232,43.157,43.232,698,29.8652200668447,29.9171210679572,29.8652200668447,29.9171210679572,1008.65106409988,0.0,1.0
2016-08-15,43.39,43.4035,43.21,43.31,5337,30.0264591769676,30.0358013571678,29.9018967742975,29.9710981091142,7712.27898152015,0.0,1.0
2016-08-16,43.161,43.22,43.16,43.22,879,29.8679881202373,29.9088169077792,29.8672961068892,29.9088169077792,1270.20671252693,0.0,1.0
2016-08-17,43.125,43.14,42.8001,42.9586,7835,29.8430756397033,29.8534558399258,29.6182405028838,29.7279246185683,11322.0359415796,0.0,1.0
2016-08-18,43.2399,43.27,43.1201,43.27,4877,29.9225879734077,29.9434175751875,29.8396847742973,29.9434175751875,7047.55191921937,0.0,1.0
2016-08-19,42.92,43.0472,42.88,42.97,5255,29.7012129033291,29.7892370012159,29.6735323694024,29.7358135707374,7593.78415737088,0.0,1.0
2016-08-22,42.9575,43.042,42.94,42.9442,3970,29.7271634038853,29.7856385318055,29.7150531702924,29.7179596263547,5736.88355942197,0.0,1.0
2016-08-23,43.0875,43.2235,43.0701,43.2235,2261,29.8171251391471,29.9112389544978,29.8050841068889,29.9112389544978,3267.27801709144,0.0,1.0
2016-08-24,42.88,43.07,42.88,42.99,2621,29.6735323694024,29.8050149055541,29.6735323694024,29.7496538377008,3787.49919628337,0.0,1.0
2016-08-25,42.9499,42.9499,42.9101,42.9101,720,29.7219041024393,29.7219041024393,29.6943619711822,29.6943619711822,1040.44235838383,0.0,1.0
2016-08-26,42.69,43.1974,42.5913,43.1974,1153,29.5420498332507,29.8931774061106,29.4737481157866,29.8931774061106,1666.15283224522,0.0,1.0
2016-08-29,42.8701,42.8701,42.758,42.78,735,29.6666814372555,29.6666814372555,29.589106740926,29.6043310345857,1062.11824085016,0.0,1.0
2016-08-30,42.765,42.86,42.7006,42.8,3477,29.5939508343632,29.6596921024391,29.5493851747412,29.618171301549,5024.46955569525,0.0,1.0
2016-08-31,42.575,43.0,42.575,43.0,2573,29.4624682982114,29.7565739711824,29.4624682982114,29.7565739711824,3718.13637239112,0.0,1.0
2016-09-01,42.77,42.77,42.56,42.7135,1498,29.597410901104,29.597410901104,29.4520880979889,29.5583121469326,2164.69812897081,0.0,1.0
2016-09-02,43.13,43.28,43.13,43.1857,11482,29.8465357064442,29.9503377086692,29.8465357064442,29.8850808499371,16592.1654985599,0.0,1.0
2016-09-06,43.4604,43.58,43.383,43.58,3310,30.0751769166785,30.1579417131193,30.0216150835304,30.1579417131193,4783.14473090346,0.0,1.0
2016-09-07,43.525,43.78,43.4501,43.78,8406,30.1198809789701,30.2963443827527,30.0680491791924,30.2963443827527,12147.1645341312,0.0,1.0
2016-09-08,43.57,43.66,43.44,43.524,26798,30.1510215796376,30.2133027809727,30.0610598443759,30.119188965622,38724.6865555139,0.0,1.0
2016-09-09,42.69,43.03,42.66,43.01,11934,29.5420498332507,29.7773343716274,29.5212894328056,29.7634941046641,17245.332090212,0.0,1.0
2016-09-12,43.015,43.015,42.16,42.16,10623,29.7669541714049,29.7669541714049,29.1752827587221,29.1752827587221,15350.8599626548,0.0,1.0
2016-09-13,42.13,42.61,42.05,42.61,13112,29.1545223582771,29.4866887653973,29.0991612904238,29.4866887653973,18947.6113932345,0.0,1.0
2016-09-14,42.0481,42.386,42.0481,42.386,680,29.0978464650622,29.3316777754079,29.0978464650622,29.3316777754079,982.640005140287,0.0,1.0
2016-09-15,42.5059,42.5059,42.19,42.19,1519,29.4146501758531,29.4146501758531,29.1960431591671,29.1960431591671,2195.04436442367,0.0,1.0
2016-09-16,42.1641,42.22,42.059,42.188,1711,29.1781200134496,29.2168035596121,29.1053894105573,29.1946591324708,2472.49565999269,0.0,1.0
2016-09-19,42.4955,42.6299,42.35,42.6299,1423,29.4074532370322,29.5004598310258,29.3067652948739,29.5004598310258,2056.31871663915,0.0,1.0
2016-09-20,42.41,42.648,42.371,42.648,2565,29.3482860957639,29.5129852726276,29.3212975751854,29.5129852726276,3706.5759017424,0.0,1.0
2016-09-21,42.504,42.504,42.504,42.504,513,29.4133353504916,29.4133353504916,29.4133353504916,29.4133353504916,741.31518034848,0.0,1.0
2016-09-22,43.28,43.415,43.23,43.29,3946,29.9503377086692,30.0437595106718,29.9157370412609,29.9572578421509,5702.20214747584,0.0,1.0
2016-09-23,43.1056,43.21,42.99,42.99,4730,29.8296505807489,29.9018967742975,29.7496538377008,29.7496538377008,6835.12827104934,0.0,1.0
2016-09-26,42.3447,42.5,42.33,42.5,1225,29.5972032970996,29.7057516082705,29.5869286018374,29.7057516082705,1752.60672365903,0.425,1.0
2016-09-27,42.5,42.5,42.18,42.28,1968,29.7057516082705,29.7057516082705,29.4820847726317,29.5519806587689,2815.61635278447,0.0,1.0
2016-09-28,42.81,42.81,42.4,42.51,2395,29.9224288552955,29.9224288552955,29.6358557221334,29.7127411968842,3426.52498217419,0.0,1.0
2016-09-29,42.45,42.88,42.45,42.88,2041,29.6708036652019,29.9713559755915,29.6708036652019,29.9713559755915,2920.05740652089,0.0,1.0
2016-09-30,42.81,42.81,42.54,42.76,4485,29.9224288552955,29.9224288552955,29.7337099627253,29.887480912227,6416.68665764144,0.0,1.0
2016-10-03,42.635,42.711,42.55,42.71,3707,29.8001110545556,29.8532319280198,29.740699551339,29.8525329691584,5303.60255069717,0.0,1.0
2016-10-04,42.3,42.793,42.29,42.71,20899,29.5659598359963,29.9105465546522,29.5589702473826,29.8525329691584,29900.1860553062,0.0,1.0
2016-10-05,42.55,42.6,42.3694,42.5246,7883,29.740699551339,29.7756474944076,29.6144675809754,29.7229459962602,11278.2031041667,0.0,1.0
2016-10-06,42.46,42.5,42.31,42.31,4935,29.6777932538156,29.7057516082705,29.57294942461,29.57294942461,7060.50137245497,0.0,1.0
2016-10-07,42.362,42.362,42.35,42.35,3194,29.6092952854013,29.6092952854013,29.6009077790648,29.6009077790648,4569.65377580975,0.0,1.0
2016-10-10,42.5519,42.71,42.5519,42.59,2911,29.7420275731757,29.8525329691584,29.7420275731757,29.7686579057939,4164.76585516036,0.0,1.0
2016-10-11,41.9211,42.18,41.86,42.14,4471,29.3011243234228,29.4820847726317,29.258417936993,29.4541264181769,6396.6568665139,0.0,1.0
2016-10-12,42.099,42.099,41.91,41.993,2085,29.4254691048607,29.4254691048607,29.2933658800616,29.3513794655554,2983.00817863599,0.0,1.0
2016-10-13,41.826,42.0199,41.56,41.56,4730,29.2346533357064,29.3701814589262,29.0487302785817,29.0487302785817,6767.20800237324,0.0,1.0
2016-10-14,41.9799,42.2699,41.9799,42.2699,2643,29.3422231044714,29.544921174269,29.3422231044714,29.544921174269,3781.33842500475,0.0,1.0
2016-10-17,41.83,42.0199,41.797,41.8101,8368,29.2374491711519,29.3701814589262,29.2143835287266,29.2235398898106,11972.092296799,0.0,1.0
2016-10-18,42.14,42.24,42.03,42.24,21827,29.4541264181769,29.524022304314,29.3772409434261,29.524022304314,31227.8750671883,0.0,1.0
2016-10-19,42.14,42.22,42.02,42.02,2605,29.4541264181769,29.5100431270866,29.3702513548124,29.3702513548124,3726.97184908717,0.0,1.0
2016-10-20,41.98,42.189,41.98,42.15,4248,29.3422930003575,29.4883754023841,29.3422930003575,29.4611160067906,6077.61090783966,0.0,1.0
2016-10-21,41.9686,41.9799,41.9109,41.9799,4558,29.3343248693379,29.3422231044714,29.2939949430368,29.3422231044714,6521.12771137786,0.0,1.0
2016-10-24,41.99,42.08,41.9207,42.0622,3363,29.3492825889712,29.4121888864946,29.3008447398782,29.3997474187622,4811.4419687064,0.0,1.0
2016-10-25,41.94,42.11,41.75,41.75,7065,29.3143346459027,29.4331576523358,29.1815324622422,29.1815324622422,10107.8910225723,0.0,1.0
2016-10-26,41.88,41.9214,41.74,41.74,2684,29.2723971142204,29.3013340110812,29.1745428736285,29.1745428736285,3839.9970990211,0.0,1.0
2016-10-27,41.8498,42.24,41.76,41.76,7958,29.251288556607,29.524022304314,29.1885220508559,29.1885220508559,11385.5055566356,0.0,1.0
2016-10-28,41.68,41.83,41.63,41.83,1244,29.1326053419462,29.2374491711519,29.0976573988777,29.2374491711519,1779.79001161783,0.0,1.0
2016-10-31,41.755,41.834,41.71,41.7863,2471,29.185027256549,29.2402450065974,29.1535741077873,29.20690466891,3535.25813400937,0.0,1.0
2016-11-01,41.44,41.76,41.33,41.69,20030,28.9648552152172,29.1885220508559,28.8879697404663,29.1395949305599,28656.908306033,0.0,1.0
2016-11-02,41.069,41.3285,40.86,41.3285,5736,28.7055414776485,28.8869213021743,28.5594590756219,28.8869213021743,8206.49156482303,0.0,1.0
2016-11-03,41.01,41.1199,40.99,41.11,1116,28.6643029048276,28.7411184836923,28.6503237276002,28.7341987909647,1596.66049273754,0.0,1.0
2016-11-04,40.81,41.0153,40.81,40.92,2533,28.5245111325534,28.6680073867929,28.5245111325534,28.6013966073042,3623.961494717,0.0,1.0
2016-11-07,41.58,41.58,41.1429,41.1429,5205,29.0627094558091,29.0627094558091,28.7571945375038,28.7571945375038,7446.79020134308,0.0,1.0
2016-11-08,41.85,41.9,41.63,41.63,2178,29.2514283483793,29.2863762914478,29.0976573988777,29.0976573988777,3116.06321969745,0.0,1.0
2016-11-09,41.92,42.06,41.01,41.01,66287,29.3003554686753,29.3982097092672,28.6643029048276,28.6643029048276,94836.7688907643,0.0,1.0
2016-11-10,41.8659,41.8912,41.5801,41.678,5860,29.2625417942751,29.2802254534678,29.0627793516952,29.1312074242235,8383.89828623831,0.0,1.0
2016-11-11,41.7,41.7,41.26,41.65,125788,29.1465845191736,29.1465845191736,28.8390426201704,29.1116365761051,179964.811882141,0.0,1.0
2016-11-14,41.71,41.743,41.5,41.69,100980,29.1535741077873,29.1766397502126,29.0067927468994,29.1395949305599,144472.022004155,0.0,1.0
2016-11-15,42.04,42.1472,41.68,41.7,8727,29.3842305320398,29.4591589219788,29.1326053419462,29.1465845191736,12485.7133692836,0.0,1.0
2016-11-16,41.93,41.95,41.66,41.66,40990,29.307345057289,29.3213242345164,29.1186261647188,29.1186261647188,58644.3670226806,0.0,1.0
2016-11-17,41.77,41.9596,41.75,41.9596,8886,29.1955116394696,29.3280342395856,29.1815324622422,29.3280342395856,12713.1945685177,0.0,1.0
2016-11-18,41.817,41.8939,41.71,41.715,13761,29.228362705954,29.2821126423935,29.1535741077873,29.1570689020942,19687.8539789975,0.0,1.0
2016-11-21,42.09,42.16,42.01,42.09,12685,29.4191784751084,29.4681055954043,29.3632617661987,29.4191784751084,18148.42146091,0.0,1.0
2016-11-22,42.4,42.4,42.11,42.13,2749,29.6358557221334,29.6358557221334,29.4331576523358,29.4471368295632,3932.99255782749,0.0,1.0
2016-11-23,42.31,42.31,42.2201,42.2201,3146,29.57294942461,29.57294942461,29.5101130229727,29.5101130229727,4500.98020622965,0.0,1.0
2016-11-25,42.49,42.53,42.465,42.53,858,29.6987620196568,29.7267203741116,29.6812880481225,29.7267203741116,1227.54005624445,0.0,1.0
2016-11-28,42.3855,42.5,42.3701,42.47,6484,29.6257208186435,29.7057516082705,29.6149568521784,29.6847828424294,9276.65469077973,0.0,1.0
2016-11-29,42.4768,42.4899,42.303,42.303,782,29.6895357626867,29.6986921237706,29.5680567125804,29.5680567125804,1118.80690440928,0.0,1.0
2016-11-30,42.4748,42.5005,42.46,42.4881,3393,29.6881378449639,29.7061010877012,29.6777932538156,29.6974339978202,4854.36294969397,0.0,1.0
2016-12-01,42.2734,42.6,42.241,42.55,7819,29.5473675302838,29.7756474944076,29.5247212631754,29.740699551339,11186.6383447265,0.0,1.0
2016-12-02,42.3808,42.5739,42.3808,42.5,5746,29.6224357119951,29.7574046681258,29.6224357119951,29.7057516082705,8220.79855848554,0.0,1.0
2016-12-05,42.7722,42.83,42.73,42.83,6203,29.8960082103357,29.9364080325229,29.8665121463858,29.9364080325229,8874.62816886284,0.0,1.0
2016-12-06,43.0587,43.1,42.83,43.1,8620,30.0962599241185,30.1251269250931,29.9364080325229,30.1251269250931,12332.6285370946,0.0,1.0
2016-12-07,43.68,43.7096,43.12,43.12,4111,30.5305230646884,30.5512122469849,30.1391061023206,30.1391061023206,5881.60509466308,0.0,1.0
2016-12-08,43.701,43.702,43.558,43.66,4841,30.5452012007771,30.5459001596385,30.4452500836011,30.5165438874609,6926.01563202726,0.0,1.0
2016-12-09,43.96,43.96,43.78,43.86,9131,30.7262315458723,30.7262315458723,30.6004189508255,30.6563356597351,13063.7159132495,0.0,1.0
2016-12-12,44.01,44.12,43.71,43.71,4823,30.7611794889408,30.8380649636916,30.5514918305295,30.5514918305295,6900.26304343471,0.0,1.0
2016-12-13,44.406,44.408,44.01,44.01,4960,31.0379671980437,31.0393651157665,30.7611794889408,30.7611794889408,7096.26885661128,0.0,1.0
2016-12-14,43.84,44.2654,43.84,44.06,6847,30.6423564825077,30.939693582135,30.6423564825077,30.7961274320094,9795.99856072931,0.0,1.0
2016-12-15,43.67,43.7281,43.58,43.66,4678,30.5235334760746,30.5641429859203,30.4606271785512,30.5165438874609,6692.81163532814,0.0,1.0
2016-12-16,43.7953,43.82,43.6,43.6,5717,30.6111130214044,30.6283773052803,30.4746063557787,30.4746063557787,8179.30827686425,0.0,1.0
2016-12-19,43.7659,44.08,43.7659,43.84,1893,30.5905636308801,30.8101066092368,30.5905636308801,30.6423564825077,2708.31390031555,0.0,1.0
2016-12-20,43.845,43.9136,43.785,43.81,1450,30.6458512768146,30.6937998547046,30.6039137451323,30.6213877166666,2074.51408106579,0.0,1.0
2016-12-21,43.85,43.97,43.78,43.9018,18712,30.6493460711214,30.733221134486,30.6004189508255,30.6855521401405,26771.2465413125,0.0,1.0
2016-12-22,43.7371,43.86,43.65,43.75,12158,30.5704336156726,30.6563356597351,30.5095542988472,30.5794501849843,17394.4428948951,0.0,1.0
2016-12-23,43.44,43.589,43.385,43.53,20703,30.6089532385228,30.7139425118317,30.5701988087779,30.6723695781054,29381.5444452423,0.35221,1.0
2016-12-27,43.63,43.7229,43.6,43.65,6211,30.7428321776416,30.8082919326107,30.7216933977807,30.7569246975488,8814.6052528329,0.0,1.0
2016-12-28,43.3423,43.556,43.3413,43.5353,3136,30.5401112787759,30.6906898539848,30.5394066527806,30.6761040958808,4450.58800078635,0.0,1.0
2016-12-29,43.52,43.66,43.4975,43.52,38865,30.6653233181518,30.7639709575024,30.6494692332561,30.6653233181518,55156.9204880616,0.0,1.0
2016-12-30,43.46,43.77,43.23,43.77,25530,30.62304575843,30.8414798169922,30.4609817794968,30.8414798169922,36231.9871365037,0.0,1.0
2017-01-03,43.63,43.9,43.5285,43.9,15073,30.7428321776416,30.9330811963893,30.6713126391123,30.9330811963893,21391.4900943407,0.0,1.0
2017-01-04,43.97,44.06,43.83,44.06,3381,30.9824050160646,31.0458213556472,30.883757376714,31.0458213556472,4798.29018834779,0.0,1.0
2017-01-05,44.1139,44.17,44.0836,44.17,1147,31.0838006967972,31.123330215137,31.0624505291377,31.123330215137,1627.81391482843,0.0,1.0
2017-01-06,44.012,44.19,43.9,44.19,7075,31.0119993078698,31.1374227350443,30.9330811963893,31.1374227350443,10040.7876612128,0.0,1.0
2017-01-09,43.8079,43.83,43.79,43.82,1674,30.8681851422165,30.883757376714,30.8555723368995,30.8767111167603,2375.72841623608,0.0,1.0
2017-01-10,43.6649,43.89,43.59,43.89,2655,30.7674236248797,30.9260349364357,30.7146471378271,30.9260349364357,3767.95635908411,0.0,1.0
2017-01-11,43.775,43.8175,43.59,43.68,6637,30.8450029469691,30.8749495517719,30.7146471378271,30.7780634774097,9419.1813014091,0.0,1.0
2017-01-12,43.8357,43.8668,43.7651,43.8424,3166,30.8877737448875,30.9096876133433,30.838027149615,30.8924947390564,4493.1637788551,0.0,1.0
2017-01-13,43.885,43.9899,43.8,43.87,15557,30.9225118064589,30.9964270733723,30.8626185968531,30.9119424165284,22078.3793138499,0.0,1.0
2017-01-17,43.81,43.9999,43.8,43.9605,3684,30.8696648568067,31.003473333326,30.8626185968531,30.9757110691087,5228.30554684213,0.0,1.0
2017-01-18,43.67,43.97,43.67,43.97,3565,30.7710172174561,30.9824050160646,30.7710172174561,30.9824050160646,5059.42162716942,0.0,1.0
2017-01-19,43.57,43.83,43.57,43.83,6405,30.7005546179199,30.883757376714,30.7005546179199,30.883757376714,9089.92861767746,0.0,1.0
2017-01-20,43.7451,43.91,43.7451,43.91,22810,30.8239346297077,30.9401274563429,30.8239346297077,30.9401274563429,32371.7832582706,0.0,1.0
2017-01-23,43.671,43.82,43.56,43.82,6903,30.7717218434514,30.8767111167603,30.6935083579662,30.8767111167603,9796.68653361868,0.0,1.0
2017-01-24,43.9828,44.0199,43.69,43.69,5648,30.9914242288053,31.0175658532332,30.7851097373633,30.7851097373633,8015.59981774275,0.0,1.0
2017-01-25,44.2679,44.29,44.11,44.11,2844,31.192313100083,31.2078853345805,31.0810526554153,31.0810526554153,4036.1837609172,0.0,1.0
2017-01-26,44.1692,44.3,44.02,44.3,6637,31.1227665143407,31.2149315945341,31.0176363158327,31.2149315945341,9419.18130140912,0.0,1.0
2017-01-27,44.0025,44.21,43.9562,44.086,2302,31.0053053609139,31.1515152549515,30.9726811773286,31.0641416315266,3266.98137047518,0.0,1.0
2017-01-30,43.71,43.71,43.55,43.57,7262,30.7992022572705,30.7992022572705,30.6864620980126,30.7005546179199,10306.1766778414,0.0,1.0
2017-01-31,43.92,43.92,43.63,43.69,16185,30.9471737162965,30.9471737162965,30.7428321776416,30.7851097373633,22969.632268089,0.0,1.0
2017-02-01,43.7824,44.17,43.69,44.14,8408,30.8502171793347,31.123330215137,30.7851097373633,31.1021914352762,11932.5714000675,0.0,1.0
2017-02-02,43.7646,43.88,43.7646,43.851,3769,30.8376748366173,30.9189886764821,30.8376748366173,30.8985545226166,5348.93691803691,0.0,1.0
2017-02-03,44.0922,44.1402,43.97,43.97,2670,31.0685103126979,31.1023323604752,30.9824050160646,30.9824050160646,3789.24424811847,0.0,1.0
2017-02-06,43.99,44.1,43.79,43.9785,17150,30.9964975359719,31.0740063954617,30.8555723368995,30.9883943370252,24339.1531293003,0.0,1.0
2017-02-07,43.89,43.926,43.8216,43.843,7359,30.9260349364357,30.9514014722687,30.8778385183529,30.8929175146537,10443.8383602636,0.0,1.0
2017-02-08,44.05,44.0799,43.821,43.821,3460,31.0387750956936,31.0598434129549,30.8774157427557,30.8774157427557,4910.40640392881,0.0,1.0
2017-02-09,44.158,44.32,44.01,44.0431,28002,31.1148747031927,31.2290241144413,31.0105900558791,31.0339131763256,39740.2312493684,0.0,1.0
2017-02-10,44.329,44.48,44.305,44.36,3453,31.2353657483996,31.3417642736992,31.2184547245109,31.2572091542558,4900.47205571277,0.0,1.0
2017-02-13,44.4625,44.6297,44.4625,44.4777,16447,31.3294333187804,31.4472467852049,31.3294333187804,31.3401436339099,23341.4607298894,0.0,1.0
2017-02-14,44.5214,44.59,44.32,44.59,5597,31.3709357899072,31.419273133189,31.2290241144413,31.419273133189,7943.22099502589,0.0,1.0
2017-02-15,44.9,44.9,44.53,44.59,20004,31.6377071917512,31.6377071917512,31.3769955734673,31.419273133189,28389.5288162405,0.0,1.0
2017-02-16,44.93,44.96,44.8552,44.9,2885,31.6588459716121,31.679984751473,31.606139947159,31.6377071917512,4094.37065761116,0.0,1.0
2017-02-17,44.6,44.65,44.52,44.6278,3323,31.4263193931427,31.4615506929108,31.3699493135137,31.4459079958137,4715.97701741486,0.0,1.0
2017-02-21,45.03,45.05,44.6584,44.83,18424,31.7293085711483,31.7434010910555,31.4674695512718,31.5883833720759,26147.2045046198,0.0,1.0
2017-02-22,44.95,44.96,44.79,44.85,29648,31.6729384915193,31.679984751473,31.5601983322614,31.6024758919831,42076.2222727404,0.0,1.0
2017-02-23,45.08,45.25,44.966,45.16,17043,31.7645398709164,31.8843262901279,31.6842125074451,31.8209099505453,24187.2995208551,0.0,1.0
2017-02-24,44.98,44.98,44.7,44.7,9891,31.6940772713802,31.6940772713802,31.4967819926789,31.4967819926789,14037.2340292659,0.0,1.0
2017-02-27,44.9361,44.9361,44.735,44.81,3411,31.6631441901838,31.6631441901838,31.5214439025165,31.5742908521687,4840.86596641653,0.0,1.0
2017-02-28,44.822,44.97,44.77,44.77,8400,31.582746364113,31.6870310114266,31.5461058123542,31.5461058123542,11921.2178592491,0.0,1.0
2017-03-01,45.32,45.4,45.06,45.06,15525,31.9336501098033,31.9900201894322,31.7504473510092,31.7504473510092,22032.9651505765,0.0,1.0
2017-03-02,45.03,45.16,45.03,45.1226,3924,31.7293085711483,31.8209099505453,31.7293085711483,31.7945569383188,5568.9117713921,0.0,1.0
2017-03-03,45.22,45.22,44.95,45.014,5569,31.8631875102671,31.8631875102671,31.6729384915193,31.7180345552225,7903.48360216171,0.0,1.0
2017-03-06,44.97,45.0631,44.9059,44.9916,5275,31.6870310114266,31.7526316915948,31.6418644851239,31.7022509329264,7486.240977088,0.0,1.0
2017-03-07,44.9279,45.02,44.8961,45.02,16413,31.6573662570218,31.7222623111947,31.6349591503693,31.7222623111947,23293.2081814115,0.0,1.0
2017-03-08,44.6308,44.88,44.6308,44.87,5574,31.4480218737998,31.623614671844,31.4480218737998,31.6165684118904,7910.57956517318,0.0,1.0
2017-03-09,44.6077,44.63,44.54,44.6132,10548,31.4317450133069,31.4474581730035,31.3840418334209,31.4356204562814,14969.6435689714,0.0,1.0
2017-03-10,44.81,45.0,44.7355,45.0,11642,31.5742908521687,31.7081697912874,31.5217962155142,31.7081697912874,16522.2402758784,0.0,1.0
2017-03-13,44.889,45.082,44.87,45.02,2654,31.6299563058023,31.7659491229071,31.6165684118904,31.7222623111947,3766.53716648181,0.0,1.0
2017-03-14,44.586,44.6878,44.54,44.6878,6467,31.4164546292076,31.4881855555354,31.3840418334209,31.4881855555354,9177.91855901955,0.0,1.0
2017-03-15,45.2049,45.2049,44.812,44.812,1189,31.8525476577371,31.8525476577371,31.5757001041594,31.5757001041594,1687.42000412467,0.0,1.0
2017-03-16,45.2747,45.3906,45.26,45.26,10172,31.9017305522134,31.9833967050758,31.8913725500815,31.8913725500815,14436.0271505098,0.0,1.0
2017-03-17,45.3965,45.47,45.2501,45.365,6594,31.9875539984484,32.0393440091075,31.8843967527275,31.9653582795945,9358.15601951059,0.0,1.0
2017-03-20,45.17,45.41,45.161,45.41,5356,31.827956210499,31.9970664493858,31.8216145765407,31.9970664493858,7601.19557787361,0.0,1.0
2017-03-21,45.1185,45.453,44.951,45.33,16099,31.7916679717378,32.0273653671864,31.6736431175147,31.9406963697569,22847.5817042919,0.0,1.0
2017-03-22,44.9055,44.998,44.7101,44.76,9638,31.6415826347257,31.7067605392967,31.503898715232,31.5390595524006,13678.1783008861,0.0,1.0
2017-03-23,45.125,45.26,44.78,44.78,1651,31.7962480407077,31.8913725500815,31.5531520723078,31.5531520723078,2343.08698638337,0.0,1.0
2017-03-24,45.0195,45.03,44.9165,44.9596,1721,31.721909998197,31.7293085711483,31.6493335206747,31.6797029010748,2442.43046854378,0.0,1.0
2017-03-27,44.63,44.6978,44.3601,44.58,16639,31.6447534517049,31.6928268167962,31.4533817520272,31.6093011175667,23466.720040443,0.28,1.0
2017-03-28,44.89,44.96,44.65,44.65,14665,31.8291055892232,31.8787388570166,31.6589343853601,31.6589343853601,20682.7002459941,0.0,1.0
2017-03-29,44.86,45.11,44.697,44.83,21372,31.8078341887403,31.985095859431,31.69225957945,31.7865627882574,30141.8799629994,0.0,1.0
2017-03-30,44.87,44.96,44.79,44.81,3541,31.8149246555679,31.8787388570166,31.7582009209469,31.7723818546022,4994.02942864407,0.0,1.0
2017-03-31,44.95,45.12,44.83,45.12,8606,31.871648390189,31.9921863262586,31.7865627882574,31.9921863262586,12137.4236833976,0.0,1.0
2017-04-03,44.69,44.82,44.5545,44.81,20828,31.6872962526706,31.7794723214298,31.5912204271563,31.7723818546022,29374.6526234958,0.0,1.0
2017-04-04,44.66,44.8264,44.61,44.63,9205,31.6660248521877,31.7840102201995,31.6305725180496,31.6447534517049,12982.2199634761,0.0,1.0
2017-04-05,44.44,44.9999,44.44,44.98,42879,31.5100345819799,31.9070298196588,31.5100345819799,31.8929197906718,60474.1564165007,0.0,1.0
2017-04-06,44.87,44.91,44.46,44.48,23126,31.8149246555679,31.8432865228784,31.5242155156352,31.5383964492904,32615.6239951491,0.0,1.0
2017-04-07,44.37,44.888,44.37,44.77,31864,31.4604013141865,31.8276874958577,31.4604013141865,31.7440199872917,44939.2131359262,0.0,1.0
2017-04-10,44.84,44.84,44.56,44.72,8548,31.7936532550851,31.7936532550851,31.5951201839115,31.7085676531535,12055.6237097005,0.0,1.0
2017-04-11,44.81,44.81,44.5278,44.75,2288,31.7723818546022,31.7723818546022,31.5722888807265,31.7298390536364,3226.86792791235,0.0,1.0
2017-04-12,44.54,44.73,44.48,44.726,2438,31.5809392502562,31.7156581199811,31.5383964492904,31.7128219332501,3438.41958402548,0.0,1.0
2017-04-13,44.3297,44.4994,44.3297,44.4994,1121,31.4318267328712,31.552151954936,31.4318267328712,31.552151954936,1580.99604335216,0.0,1.0
2017-04-17,44.5,44.62,44.5,44.54,1909,31.5525773829457,31.6376629848772,31.5525773829457,31.5809392502562,2692.34741013316,0.0,1.0
2017-04-18,44.6,44.61,44.4,44.4,6458,31.623482051222,31.6305725180496,31.4816727146694,31.4816727146694,9108.00396785749,0.0,1.0
2017-04-19,44.2675,44.72,44.21,44.72,2098,31.3877240292033,31.7085676531535,31.3469538449445,31.7085676531535,2958.90249683571,0.0,1.0
2017-04-20,44.44,44.4845,44.34,44.34,4154,31.5100345819799,31.5415871593629,31.4391299137036,31.4391299137036,5858.57052995975,0.0,1.0
2017-04-21,44.292,44.55,44.26,44.55,737,31.405095672931,31.5880297170838,31.3824061790826,31.5880297170838,1039.42380370254,0.0,1.0
2017-04-24,45.11,45.11,44.88,44.9844,23840,31.985095859431,31.985095859431,31.8220151223956,31.896039596076,33622.6098782476,0.0,1.0
2017-04-25,45.3206,45.35,45.18,45.23,17239,32.1344210908209,32.1552670632941,32.0347291272244,32.0701814613626,24312.9266648955,0.0,1.0
2017-04-26,45.25,45.3246,45.25,45.25,3789,32.0843623950178,32.1372572775519,32.0843623950178,32.0843623950178,5343.79483341779,0.0,1.0
2017-04-27,45.0654,45.25,44.9003,45.25,4917,31.9534723773798,32.0843623950178,31.8364087700557,32.0843623950178,6934.66328738855,0.0,1.0
2017-04-28,44.99,45.14,44.99,45.06,5712,31.9000102574995,32.0063672599139,31.9000102574995,31.9496435252929,8055.88706478817,0.0,1.0
2017-05-01,44.98,45.11,44.97,45.08,60569,31.8929197906718,31.985095859431,31.8858293238442,31.9638244589481,85423.1483941098,0.0,1.0
2017-05-02,45.0319,45.16,44.94,45.16,28214,31.9297193135072,32.0205481935692,31.8645579233613,32.0205481935692,39791.4561705066,0.0,1.0
2017-05-03,44.92,44.9748,44.8601,44.89,12975,31.8503769897061,31.8892327479215,31.8079050934086,31.8291055892232,18299.2182537861,0.0,1.0
2017-05-04,44.888,44.99,44.8127,44.99,3604,31.8276874958577,31.9000102574995,31.7742962806456,31.9000102574995,5082.88112421158,0.0,1.0
2017-05-05,45.2,45.2,44.93,44.93,12572,32.0489100608797,32.0489100608797,31.8574674565337,31.8574674565337,17730.8494710289,0.0,1.0
2017-05-08,45.1525,45.1854,45.1115,45.16,16680,32.0152303434484,32.0385579793113,31.9861594294552,32.0205481935692,23524.5441597806,0.0,1.0
2017-05-09,44.995,45.146,44.9601,45.12,2880,31.9035554909133,32.0106215400105,31.8788097616849,31.9921863262586,4061.79179737219,0.0,1.0
2017-05-10,45.135,45.1553,45.08,45.11,2554,32.0028220265001,32.0172156741602,31.9638244589481,31.985095859431,3602.01953141964,0.0,1.0
2017-05-11,44.99,45.09,44.85,44.99,7358,31.9000102574995,31.9709149257758,31.8007437219127,31.9000102574995,10377.3139045363,0.0,1.0
2017-05-12,45.03,45.043,45.0099,45.043,2439,31.92837212481,31.9375897316859,31.9141202864865,31.9375897316859,3439.82992839957,0.0,1.0
2017-05-15,45.375,45.375,45.27,45.3699,4323,32.1729932303632,32.1729932303632,32.0985433286731,32.1693770922811,6096.91872918054,0.0,1.0
2017-05-16,45.4421,45.52,45.4168,45.51,23785,32.2205702627765,32.2758049993638,32.2026313817027,32.2687145325361,33545.0409376728,0.0,1.0
2017-05-17,44.81,45.18,44.81,45.18,13468,31.7723818546022,32.0347291272244,31.7723818546022,32.0347291272244,18994.5180302113,0.0,1.0
2017-05-18,44.9366,44.9366,44.65,44.78,11146,31.8621471646399,31.8621471646399,31.6589343853601,31.7511104541193,15719.69839358,0.0,1.0
2017-05-19,45.26,45.38,45.26,45.38,7370,32.0914528618454,32.176538463777,32.0914528618454,32.176538463777,10394.2380370254,0.0,1.0
2017-05-22,45.47,45.47,45.38,45.38,31713,32.2403526652256,32.2403526652256,32.176538463777,32.176538463777,44726.251135439,0.0,1.0
2017-05-23,45.5148,45.67,45.462,45.59,16730,32.2721179566134,32.3821620017782,32.2346802917635,32.3254382671572,23595.061378485,0.0,1.0
2017-05-24,45.53,45.53,45.43,45.48,5427,32.2828954661914,32.2828954661914,32.2119907979151,32.2474431320533,7653.93891817322,0.0,1.0
2017-05-25,45.59,45.73,45.5796,45.58,1708,32.3254382671572,32.424704802744,32.3180641816564,32.3183478003295,2408.86819094156,0.0,1.0
2017-05-26,45.4911,45.52,45.4329,45.52,20000,32.2553135502319,32.2758049993638,32.2140470332951,32.2758049993638,28206.8874817513,0.0,1.0
2017-05-30,45.41,45.4766,45.3989,45.41,2679,32.1978098642599,32.2450323733319,32.1899394460812,32.1978098642599,3778.31257818058,0.0,1.0
2017-05-31,45.464,45.5,45.435,45.5,1327,32.2360983851291,32.2616240657085,32.2155360313289,32.2616240657085,1871.5269844142,0.0,1.0
2017-06-01,45.67,45.67,45.57,45.62,1045,32.3821620017782,32.3821620017782,32.3112573335019,32.3467096676401,1473.80987092151,0.0,1.0
2017-06-02,45.8999,45.8999,45.7701,45.7701,1238,32.5451718341454,32.5451718341454,32.4531375747228,32.4531375747228,1746.0063351204,0.0,1.0
2017-06-05,45.74,45.84,45.74,45.8,7101,32.4317952695716,32.5026999378479,32.4317952695716,32.4743380705374,10014.8554003958,0.0,1.0
2017-06-06,45.7,45.7044,45.671,45.69,1057,32.4034334022611,32.4065532076652,32.382871048461,32.3963429354335,1490.73400341056,0.0,1.0
2017-06-07,45.67,45.67,45.59,45.651,1884,32.3821620017782,32.3821620017782,32.3254382671572,32.3686901148057,2657.08880078097,0.0,1.0
2017-06-08,45.63,45.66,45.6156,45.66,8735,32.3538001344677,32.3750715349506,32.3435898622359,32.3750715349506,12319.3581076549,0.0,1.0
2017-06-09,45.77,45.7972,45.67,45.7447,3891,32.4530666700545,32.4723527398256,32.3821620017782,32.4351277889806,5487.64995957471,0.0,1.0
2017-06-12,45.83,45.9176,45.82,45.9176,1561,32.4956094710202,32.5577219604303,32.4885190041926,32.5577219604303,2201.54756795069,0.0,1.0
2017-06-13,46.0189,46.09,45.9601,46.09,6676,32.6295483893941,32.6799616085386,32.5878564444477,32.6799616085386,9415.4590414086,0.0,1.0
2017-06-14,45.8726,46.15,45.8726,46.15,2122,32.5258148597059,32.7225044095044,32.5258148597059,32.7225044095044,2992.75076181382,0.0,1.0
2017-06-15,45.73,45.7632,45.56,45.56,2850,32.424704802744,32.4482451526117,32.3041668666743,32.3041668666743,4019.48146614956,0.0,1.0
2017-06-16,45.9499,45.9499,45.8,45.81,1604,32.5806241682835,32.5806241682835,32.4743380705374,32.481428537365,2262.19237603645,0.0,1.0
2017-06-19,46.18,46.24,46.18,46.24,2462,32.7437758099872,32.786318610953,32.7437758099872,32.786318610953,3472.26784900359,0.0,1.0
2017-06-20,45.859,46.06,45.79,46.06,3709,32.5161718248204,32.6586902080557,32.4672476037097,32.6586902080557,5230.96728349077,0.0,1.0
2017-06-21,45.58,45.81,45.5226,45.7,5893,32.3183478003295,32.481428537365,32.277648520739,32.4034334022611,8311.15939649803,0.0,1.0
2017-06-22,45.665,45.69,45.5999,45.64,4105,32.3786167683644,32.3963429354335,32.3324578293165,32.3608906012953,5789.46365562945,0.0,1.0
2017-06-23,45.77,45.77,45.66,45.66,4307,32.4530666700545,32.4530666700545,32.3750715349506,32.3750715349506,6074.35321919514,0.0,1.0
2017-06-26,45.4199,45.5,45.39,45.5,3252,32.5593527678006,32.6167726246629,32.5379188886473,32.6167726246629,4536.50033688853,0.5,1.0
2017-06-27,45.289,45.46,45.22,45.32,4776,32.465516821942,32.5880985388391,32.4160540238958,32.4877392384555,6662.46174937872,0.0,1.0
2017-06-28,45.5595,45.595,45.53,45.53,1462,32.659425327326,32.6848735784947,32.6382781890309,32.6382781890309,2039.47216867498,0.0,1.0
2017-06-29,45.17,45.4501,45.08,45.43,18913,32.3802114166159,32.5810017025977,32.3156947235122,32.5665929744712,26383.4043270519,0.0,1.0
2017-06-30,45.24,45.38,45.19,45.38,11233,32.4303910668077,32.5307503671913,32.3945484595279,32.5307503671913,15669.8979963926,0.0,1.0
2017-07-03,45.55,45.55,45.36,45.36,3392,32.6526152319428,32.6526152319428,32.5164133242794,32.5164133242794,4731.7986293745,0.0,1.0
2017-07-05,45.2744,45.48,45.235,45.48,4384,32.4550507806163,32.602435581751,32.4268068060797,32.602435581751,6115.62653041799,0.0,1.0
2017-07-06,45.07,45.09,45.0407,45.09,1451,32.3085262020562,32.3228632449682,32.2875224341903,32.3228632449682,2024.1273028368,0.0,1.0
2017-07-07,45.051,45.0639,44.9399,44.9399,1619,32.2949060112899,32.3041534039681,32.2152637379141,32.2152637379141,2258.48525381997,0.0,1.0
2017-07-10,45.13,45.16,45.1095,45.1095,1984,32.3515373307921,32.37304289516,32.3368418618073,32.3368418618073,2767.65580208697,0.0,1.0
2017-07-11,45.135,45.135,44.99,45.03,2622,32.35512159152,32.35512159152,32.2511780304085,32.2798521162324,3657.65802070164,0.0,1.0
2017-07-12,45.5208,45.5556,45.43,45.5,40846,32.6316831492914,32.6566296039581,32.5665929744712,32.6167726246629,56979.6718205869,0.0,1.0
2017-07-13,45.55,45.58,45.4738,45.58,2859,32.6526152319428,32.6741207963107,32.5979910984483,32.6741207963107,3988.27013012432,0.0,1.0
2017-07-14,45.7,45.81,45.68,45.7345,34141,32.7601430537824,32.838996789798,32.7458060108704,32.7848744528054,47626.2785983121,0.0,1.0
2017-07-17,45.77,45.843,45.75,45.75,16782,32.8103227039741,32.8626529106027,32.7959856610622,32.7959856610622,23410.6853178547,0.0,1.0
2017-07-18,45.7062,45.7232,45.6812,45.7,1450,32.764587537085,32.7767740235602,32.7466662334451,32.7601430537824,2022.73231503333,0.0,1.0
2017-07-19,46.0,46.0,45.83,45.88,9550,32.9751986974614,32.9751986974614,32.85333383271,32.8891764399898,13322.1335231505,0.0,1.0
2017-07-20,46.1008,46.1417,46.045,46.045,2513,33.0474573937376,33.0767766464925,33.0074570440133,33.0074570440133,3505.60435012327,0.0,1.0
2017-07-21,45.9,45.97,45.8031,45.91,15000,32.9035134829017,32.9536931330935,32.8340505099934,32.9106820043577,20924.8170520689,0.0,1.0
2017-07-24,45.82,45.86,45.7613,45.84,4760,32.846165311254,32.8748393970779,32.8040860903074,32.8605023541659,6640.14194452318,0.0,1.0
2017-07-25,45.9943,46.08,45.991,46.08,2566,32.9711126402315,33.0325468691092,32.9687470281511,33.0325468691092,3579.53870370725,0.0,1.0
2017-07-26,46.36,46.36,46.07,46.08,13328,33.2332654698764,33.2332654698764,33.0253783476532,33.0325468691092,18592.3974446649,0.0,1.0
2017-07-27,46.3,46.36,46.2146,46.2401,3512,33.1902543411405,33.2332654698764,33.1290351679066,33.1473148976193,4899.19716579106,0.0,1.0
2017-07-28,46.33,46.4,46.13,46.4,15141,33.2117599055084,33.2619395557002,33.0683894763891,33.2619395557002,21121.5103323583,0.0,1.0
2017-07-31,46.38,46.38,46.23,46.29,2103,33.2476025127883,33.2476025127883,33.1400746909487,33.1830858196846,2933.65935070005,0.0,1.0
2017-08-01,46.51,46.51,46.4289,46.5,39722,33.3407932917159,33.3407932917159,33.282656582708,33.3336247702599,55411.7055294853,0.0,1.0
2017-08-02,46.3817,46.52,46.3703,46.52,11340,33.2488211614358,33.3479618131719,33.240649046976,33.3479618131719,15819.1616913641,0.0,1.0
2017-08-03,46.44,46.46,46.37,46.3931,13483,33.2906136415241,33.3049506844361,33.2404339913323,33.2569932758956,18808.620554203,0.0,1.0
2017-08-04,46.4032,46.48,46.31,46.4,9917,33.2642334825661,33.319287727348,33.1974228625965,33.2619395557002,13834.0940470245,0.0,1.0
2017-08-07,46.435,46.5,46.4,46.49,8694,33.2870293807961,33.3336247702599,33.2619395557002,33.326456248804,12128.0239633791,0.0,1.0
2017-08-08,46.34,46.56,46.34,46.53,3647,33.2189284269644,33.3766358989958,33.2189284269644,33.3551303346278,5087.52051925968,0.0,1.0
2017-08-09,46.24,46.24,46.145,46.21,2479,33.1472432124047,33.1472432124047,33.079142258573,33.1257376480368,3458.17476480525,0.0,1.0
2017-08-10,45.7981,46.06,45.7964,46.06,4548,32.8304662492654,33.0182098261973,32.8292476006179,33.0182098261973,6344.40453018728,0.0,1.0
2017-08-11,45.66,45.6997,45.66,45.68,2202,32.7314689679585,32.7599279981387,32.7314689679585,32.7458060108704,3071.76314324371,0.0,1.0
2017-08-14,45.94,46.046,45.93,46.046,2062,32.9321875687256,33.0081738961589,32.9250190472697,33.0081738961589,2876.46485075773,0.0,1.0
2017-08-15,45.99,46.02,45.85,45.92,6760,32.9680301760055,32.9895357403734,32.8676708756219,32.9178505258137,9430.11755146569,0.0,1.0
2017-08-16,46.03,46.143,46.01,46.09,4045,32.9967042618294,33.0777085542818,32.9823672189174,33.0397153905652,5642.72566504123,0.0,1.0
2017-08-17,45.66,45.969,45.66,45.969,1682,32.7314689679585,32.9529762809479,32.7314689679585,32.9529762809479,2346.36948543865,0.0,1.0
2017-08-18,45.525,45.61,45.43,45.5,26997,32.6346939283029,32.6956263606786,32.5665929744712,32.6167726246629,37660.4857303135,0.0,1.0
2017-08-21,45.5813,45.5813,45.46,45.48,1732,32.6750527041,32.6750527041,32.5880985388391,32.602435581751,2416.11887561222,0.0,1.0
2017-08-22,45.8509,45.8509,45.7928,45.7928,1056,32.8683160425529,32.8683160425529,32.8266669328937,32.8266669328937,1473.10712046565,0.0,1.0
2017-08-23,45.74,45.855,45.73,45.85,33158,32.7888171396062,32.8712551363499,32.7816486181502,32.8676708756219,46255.0055875,0.0,1.0
2017-08-24,45.81,45.95,45.81,45.95,4459,32.838996789798,32.9393560901816,32.838996789798,32.9393560901816,6220.25061567834,0.0,1.0
2017-08-25,46.1972,46.1972,46.05,46.05,3299,33.1165619405732,33.1165619405732,33.0110413047413,33.0110413047413,4602.06476365167,0.0,1.0
2017-08-28,46.03,46.09,46.03,46.09,3278,32.9967042618294,33.0397153905652,32.9967042618294,33.0397153905652,4572.77001977877,0.0,1.0
2017-08-29,46.0136,46.0136,45.9,45.9,1899,32.9849478866416,32.9849478866416,32.9035134829017,32.9035134829017,2649.08183879191,0.0,1.0
2017-08-30,45.96,46.0135,45.947,45.947,905,32.9465246116376,32.984876201427,32.9372055337448,32.9372055337448,1262.46396214149,0.0,1.0
2017-08-31,46.2427,46.2577,46.04,46.04,3066,33.1491787131978,33.1599314953818,33.0038727832853,33.0038727832853,4277.03260544288,0.0,1.0
2017-09-01,46.385,46.47,46.299,46.299,9292,33.2511867735163,33.312119205892,33.1895374889949,33.1895374889949,12962.2266698549,0.0,1.0
2017-09-05,46.075,46.38,45.97,46.38,5070,33.0289626083812,33.2476025127883,32.9536931330935,33.2476025127883,7072.58816359928,0.0,1.0
2017-09-06,46.3673,46.38,46.312,46.312,40533,33.2384984905392,33.2476025127883,33.1988565668877,33.1988565668877,56543.0406381005,0.0,1.0
2017-09-07,46.43,46.54,46.365,46.54,11928,33.2834451200681,33.3622988560838,33.2368497306043,33.3622988560838,16639.4145198052,0.0,1.0
2017-09-08,46.4848,46.515,46.43,46.48,11870,33.3227286176469,33.3443775524439,33.2834451200681,33.319287727348,16558.5052272038,0.0,1.0
2017-09-11,46.885,46.91,46.59,46.59,2687,33.6096128463148,33.6275341499547,33.3981414633637,33.3981414633637,3748.33222792727,0.0,1.0
2017-09-12,46.96,46.9987,46.929,46.9443,1771,33.6633767572346,33.6911189352692,33.641154340721,33.6521221785487,2470.52339994759,0.0,1.0
2017-09-13,46.861,46.95,46.861,46.95,872,33.5924083948204,33.6562082357786,33.5924083948204,33.6562082357786,1216.42936462694,0.0,1.0
2017-09-14,47.07,47.08,46.89,46.9,8809,33.7422304932502,33.7493990147062,33.6131971070428,33.6203656284987,12288.4475607783,0.0,1.0
2017-09-15,47.08,47.15,47.02,47.02,4483,33.7493990147062,33.799578664898,33.7063878859704,33.7063878859704,6253.73032296164,0.0,1.0
2017-09-18,47.216,47.3375,47.15,47.33,9331,33.8468909065074,33.9339884421974,33.799578664898,33.9286120511054,13016.6311941903,0.0,1.0
2017-09-19,47.46,47.46,47.321,47.3232,14489,34.021802830033,34.021802830033,33.9221603817951,33.9237374565154,20211.9782844951,0.0,1.0
2017-09-20,47.41,47.57,47.34,47.57,16565,33.9859602227532,34.1006565660487,33.9357805725614,34.1006565660487,23107.9729645014,0.0,1.0
2017-09-21,47.4219,47.5,47.3326,47.38,14478,33.9944907632858,34.0504769158569,33.930475866684,33.9644546583853,20196.6334186569,0.0,1.0
2017-09-22,47.415,47.48,47.415,47.46,2160,33.9895444834812,34.036139872945,33.9895444834812,34.021802830033,3013.17365549791,0.0,1.0
2017-09-25,47.3836,47.5,47.36,47.3699,4027,33.9670353261094,34.0504769158569,33.9501176154733,33.9572144517148,5617.61588457876,0.0,1.0
2017-09-26,46.9123,46.979,46.907,46.9232,2147,33.9015867252164,33.9497880676058,33.8977566335423,33.9094637062066,2970.97327379909,0.38,1.0
2017-09-27,46.9,46.9,46.7527,46.81,8791,33.8926980218973,33.8926980218973,33.7862503797091,33.8276587293179,12164.8002095798,0.0,1.0
2017-09-28,46.9949,47.03,46.9,46.9,24165,33.9612783426281,33.9866436667341,33.8926980218973,33.8926980218973,33439.0168427364,0.0,1.0
2017-09-29,47.11,47.11,46.9954,47.08,6673,34.044456371249,34.044456371249,33.9616396720313,34.0227766070559,9233.95652354976,0.0,1.0
2017-10-02,47.06,47.189,47.0448,47.15,18965,34.0083234309272,34.1015464169576,33.9973390170693,34.0733627235065,26243.3666220772,0.0,1.0
2017-10-03,47.2548,47.269,47.04,47.04,4331,34.1490973664211,34.1593591214725,33.9938702547984,33.9938702547984,5993.14636647595,0.0,1.0
2017-10-04,47.206,47.29,47.1818,47.1818,5370,34.113831616667,34.1745349564077,34.0963432735512,34.0963432735512,7430.89263171919,0.0,1.0
2017-10-05,47.34,47.3816,47.34,47.3453,957,34.2106678967296,34.2407305030773,34.2106678967296,34.2144979884037,1324.27639637901,0.0,1.0
2017-10-06,47.2122,47.24,47.1684,47.24,4861,34.1183121012669,34.1384020160858,34.086659645545,34.1384020160858,6726.54917742775,0.0,1.0
2017-10-09,47.26,47.2957,47.22,47.2866,963,34.1528551922146,34.1786541116044,34.1239488399571,34.1720779164658,1332.57906971054,0.0,1.0
2017-10-10,47.4916,47.518,47.4916,47.518,715,34.3202229717854,34.3393011642753,34.3202229717854,34.3393011642753,989.401905340638,0.0,1.0
2017-10-11,47.652,47.652,47.54,47.606,32923,34.4361374443379,34.4361374443379,34.355199658017,34.4028951392418,45558.1523489928,0.0,1.0
2017-10-12,47.5,47.625,47.4701,47.59,5440,34.3262933057595,34.4166256565641,34.304685807447,34.3913325983388,7527.75715392037,0.0,1.0
2017-10-13,47.622,47.74,47.622,47.74,3397,34.4144576801448,34.4997314193044,34.4144576801448,34.4997314193044,4700.69688453447,0.0,1.0
2017-10-16,47.73,47.74,47.6178,47.7,33139,34.49250483124,34.4997314193044,34.4114225131578,34.4708250670469,45857.0485889278,0.0,1.0
2017-10-17,47.53,47.67,47.4565,47.67,4631,34.3479730699526,34.4491453028538,34.2948576476795,34.4491453028538,6408.28003305244,0.0,1.0
2017-10-18,47.57,47.75,47.5401,47.75,37680,34.3768794222101,34.5069580073687,34.3552719238976,34.5069580073687,52140.7885220073,0.0,1.0
2017-10-19,47.6146,47.6146,47.471,47.57,5601,34.4091100049772,34.4091100049772,34.3053362003728,34.3768794222101,7750.54555498308,0.0,1.0
2017-10-20,47.6346,47.66,47.582,47.582,2535,34.4235631811059,34.4419187147894,34.3855513278873,34.3855513278873,3507.87948257135,0.0,1.0
2017-10-23,47.44,47.56,47.4324,47.56,6512,34.2829337773733,34.3696528341457,34.2774415704443,34.3696528341457,9011.16812248703,0.0,1.0
2017-10-24,47.39,47.43,47.3811,47.4099,9469,34.2468008370514,34.2757071893089,34.2403691736741,34.2611817472995,13103.0022960427,0.0,1.0
2017-10-25,47.06,47.06,46.9475,47.02,4874,34.0083234309272,34.0083234309272,33.927024315203,33.9794170786697,6744.53830297939,0.0,1.0
2017-10-26,47.04,47.13,47.01,47.07,5900,33.9938702547984,34.0589095473778,33.9721904906053,34.0155500189916,8164.295442671,0.0,1.0
2017-10-27,47.02,47.04,46.78,47.01,6912,33.9794170786697,33.9938702547984,33.8059789651248,33.9721904906053,9564.67967792236,0.0,1.0
2017-10-30,46.94,47.04,46.8601,47.02,15275,33.9216043741547,33.9938702547984,33.8638639355204,33.9794170786697,21137.2225231864,0.0,1.0
2017-10-31,46.87,47.0099,46.87,46.9616,37407,33.8710182577041,33.9721182247247,33.8710182577041,33.9372138043738,51763.0168854228,0.0,1.0
2017-11-01,47.16,47.24,47.085,47.16,5622,34.0805893115709,34.1384020160858,34.0263899010881,34.0805893115709,7779.60491164344,0.0,1.0
2017-11-02,47.2141,47.22,47.01,47.04,5483,34.1196851529991,34.1239488399571,33.9721904906053,33.9938702547984,7587.25964612968,0.0,1.0
2017-11-03,47.14,47.19,47.0001,47.07,4207,34.0661361354421,34.102269075764,33.9650361684216,34.0155500189916,5821.557784291,0.0,1.0
2017-11-06,47.1827,47.2,47.158,47.16,1848,34.096993666477,34.1094956638284,34.079143993958,34.0805893115709,2557.22338611119,0.0,1.0
2017-11-07,47.1539,47.22,47.12,47.19,8131,34.0761810928516,34.1239488399571,34.0516829593134,34.102269075764,11251.5061431115,0.0,1.0
2017-11-08,47.345,47.345,47.13,47.13,5670,34.2142811907617,34.2142811907617,34.0589095473778,34.0589095473778,7846.02629829569,0.0,1.0
2017-11-09,47.268,47.268,47.018,47.098,6777,34.1586364626661,34.1586364626661,33.9779717610568,34.0357844655718,9377.86952796293,0.0,1.0
2017-11-10,47.181,47.2309,47.0833,47.22,34771,34.0957651465061,34.1318258209473,34.0251613811172,34.1239488399571,48115.3757351039,0.0,1.0
2017-11-13,47.0605,47.11,46.9737,47.02,4306,34.0086847603304,34.044456371249,33.9459579759317,33.9794170786697,5958.55189426124,0.0,1.0
2017-11-14,46.975,46.975,46.899,46.956,2621,33.94689743238,33.94689743238,33.8919753630908,33.9331669150577,3626.88446698995,0.0,1.0
2017-11-15,46.715,46.799,46.6704,46.69,8342,33.7590061427064,33.8197094824471,33.7267755599393,33.7409396725455,11543.4834886036,0.0,1.0
2017-11-16,46.9947,47.07,46.8,46.8,4886,33.9611338108668,34.0155500189916,33.8204321412535,33.8204321412535,6761.14364964246,0.0,1.0
2017-11-17,46.97,47.0008,46.85,46.85,4221,33.9432841383478,33.9655420295861,33.8565650815754,33.8565650815754,5840.93068873124,0.0,1.0
2017-11-20,46.97,47.02,46.92,46.9244,8124,33.9432841383478,33.9794170786697,33.907151198026,33.9103308967743,11241.8196908914,0.0,1.0
2017-11-21,47.22,47.27,47.08,47.08,2903,34.1239488399571,34.160081780279,34.0227766070559,34.0227766070559,4017.11011357185,0.0,1.0
2017-11-22,47.341,47.39,47.2977,47.37,3351,34.211390555536,34.2468008370514,34.1800994292173,34.2323476609227,4637.04305565941,0.0,1.0
2017-11-24,47.529,47.56,47.5142,47.56,575,34.3472504111462,34.3696528341457,34.3365550608109,34.3696528341457,795.672860938274,0.0,1.0
2017-11-27,47.3795,47.4496,47.3604,47.44,6165,34.2392129195838,34.289871301915,34.2254101363809,34.2829337773733,8530.9968481469,0.0,1.0
2017-11-28,47.668,47.668,47.4401,47.52,3194,34.4476999852409,34.4476999852409,34.2830060432539,34.3407464818882,4419.78977015104,0.0,1.0
2017-11-29,47.77,47.85,47.75,47.75,7908,34.5214111834975,34.5792238880124,34.5069580073687,34.5069580073687,10942.9234509563,0.0,1.0
2017-11-30,47.93,48.11,47.93,48.0,5181,34.6370365925274,34.7671151776861,34.6370365925274,34.687622708978,7169.35842177601,0.0,1.0
2017-12-01,47.96,48.03,47.7,47.87,4793,34.6587163567205,34.7093024731711,34.4708250670469,34.5936770641412,6632.45221300375,0.0,1.0
2017-12-04,48.078,48.2467,48.06,48.06,4475,34.7439900958801,34.865902636526,34.7309822373642,34.7309822373642,6192.41052643266,0.0,1.0
2017-12-05,48.01,48.03,48.01,48.0159,853,34.6948492970424,34.7093024731711,34.6948492970424,34.6991129840004,1180.36339196582,0.0,1.0
2017-12-06,47.6906,47.789,47.67,47.67,3402,34.4640320742664,34.5351417008198,34.4491453028538,34.4491453028538,4707.61577897741,0.0,1.0
2017-12-07,47.689,47.739,47.6666,47.68,2680,34.4628758201761,34.4990087604979,34.4466882629119,34.4563718909181,3708.52742141665,0.0,1.0
2017-12-08,47.87,47.9,47.78,47.78,3195,34.5936770641412,34.6153568283343,34.5286377715619,34.5286377715619,4421.17354903963,0.0,1.0
2017-12-11,48.05,48.08,48.01,48.02,3552,34.7237556492999,34.745435413493,34.6948492970424,34.7020758851067,4915.18261226565,0.0,1.0
2017-12-12,48.21,48.23,48.15,48.15,3351,34.8393810583298,34.8538342344585,34.7960215299436,34.7960215299436,4637.04305565941,0.0,1.0
2017-12-13,48.38,48.43,48.26,48.29,1616,34.9622330554241,34.9983659957459,34.8755139986516,34.8971937628447,2236.1866839587,0.0,1.0
2017-12-14,48.13,48.45,48.13,48.27,12888,34.7815683538148,35.0128191718747,34.7815683538148,34.882740586716,17834.1423161261,0.0,1.0
2017-12-15,48.36,48.4,48.31,48.31,2447,34.9477798792953,34.9766862315528,34.9116469389735,34.9116469389735,3386.10694037558,0.0,1.0
2017-12-18,48.67,48.77,48.54,48.54,22984,35.1718041092908,35.2440699899345,35.077858464454,35.077858464454,31804.7739753136,0.0,1.0
2017-12-19,48.49,48.75,48.44,48.63,24557,35.0417255241322,35.2296168138058,35.0055925838103,35.1428977570333,33981.4581670629,0.0,1.0
2017-12-20,48.45,48.5,48.4,48.5,6160,35.0128191718747,35.0489521121965,34.9766862315528,35.0489521121965,8524.07795370395,0.0,1.0
2017-12-21,48.6,48.67,48.49,48.49,4431,35.1212179928402,35.1718041092908,35.0417255241322,35.0417255241322,6131.52425533478,0.0,1.0
2017-12-22,48.65,48.65,48.57,48.61,5865,35.1573509331621,35.1573509331621,35.0995382286471,35.1284445809046,8115.8631815704,0.0,1.0
2017-12-26,48.28,48.39,48.28,48.34,3815,35.1653579927374,35.2454779053141,35.1653579927374,35.2090597632338,5237.77406270227,0.38108,1.0
2017-12-27,48.31,48.42,48.3,48.42,18500,35.1872088779856,35.2673287905622,35.1799252495695,35.2673287905622,25399.4286133662,0.0,1.0
2017-12-28,48.46,48.48,48.44,48.46,10689,35.2964633042265,35.3110305610586,35.2818960473943,35.2964633042265,14675.3779701768,0.0,1.0
2017-12-29,48.51,48.75,48.51,48.75,46515,35.3328814463068,35.5076885282922,35.3328814463068,35.5076885282922,63862.4011865258,0.0,1.0
2018-01-02,48.68,48.73,48.6,48.73,3850,35.4567031293798,35.4931212714601,35.3984341020513,35.4931212714601,5285.82703575459,0.0,1.0
2018-01-03,48.88,48.89,48.73,48.83,5344,35.602375697701,35.609659326117,35.4931212714601,35.5659575556207,7337.00251404481,0.0,1.0
2018-01-04,49.08,49.16,49.07,49.1,2234,35.7480482660222,35.8063172933507,35.7407646376061,35.7626155228543,3067.15262282487,0.0,1.0
2018-01-05,49.26,49.29,49.12,49.29,30543,35.8791535775113,35.9010044627594,35.7771827796864,35.9010044627594,41933.7701696239,0.0,1.0
2018-01-08,49.34,49.34,49.15,49.28,7315,35.9374226048397,35.9374226048397,35.7990336649346,35.8937208343434,10043.0713679337,0.0,1.0
2018-01-09,49.26,49.36,49.21,49.33,10270,35.8791535775113,35.9519898616719,35.842735435431,35.9301389764237,14100.1152356362,0.0,1.0
2018-01-10,49.19,49.19,49.08,49.13,7325,35.8281681785988,35.8281681785988,35.7480482660222,35.7844664081025,10056.8007888058,0.0,1.0
2018-01-11,49.39,49.45,49.28,49.28,8657,35.97384074692,36.0175425174164,35.8937208343434,35.8937208343434,11885.5596489682,0.0,1.0
2018-01-12,49.7,49.71,49.56,49.57,16235,36.1996332278179,36.206916856234,36.0976624299931,36.1049460584091,22289.7147858379,0.0,1.0
2018-01-16,49.73,49.98,49.6,49.85,6864,36.2214841130661,36.4035748234676,36.1267969436573,36.3088876540588,9423.87448660246,0.0,1.0
2018-01-17,50.06,50.18,49.77,49.88,5381,36.4618438507961,36.5492473917888,36.2506186267303,36.330738539307,7387.80137127154,0.0,1.0
2018-01-18,50.01,50.09,49.92,50.06,9077,36.4254257087158,36.4836947360442,36.3598730529712,36.4618438507961,12462.1953255959,0.0,1.0
2018-01-19,50.07,50.07,49.95,50.05,9544,36.4691274792121,36.4691274792121,36.3817239382194,36.45456022238,13103.3592803226,0.0,1.0
2018-01-22,50.46,50.46,50.14,50.14,10945,36.7531889874385,36.7531889874385,36.5201128781245,36.5201128781245,15026.8511445023,0.0,1.0
2018-01-23,50.57,50.57,50.39,50.39,7276,36.8333089000151,36.8333089000151,36.702203588526,36.702203588526,9989.52662653257,0.0,1.0
2018-01-24,50.71,50.84,50.54,50.8,4466,36.93527969784,37.0299668672487,36.8114580147669,37.0008323535845,6131.55936147532,0.0,1.0
2018-01-25,50.59,50.89,50.51,50.89,4779,36.8478761568472,37.066385009329,36.7896071295188,37.066385009329,6561.29023477174,0.0,1.0
2018-01-26,51.07,51.17,50.86,50.91,24363,37.1974903208181,37.2703266049787,37.0445341240809,37.0809522661612,33448.9880706725,0.0,1.0
2018-01-29,50.7,50.88,50.67,50.88,25133,36.9279960694239,37.059101380913,36.9061451841757,37.059101380913,34506.1534778234,0.0,1.0
2018-01-30,50.16,50.45,50.16,50.45,3778,36.5346801349567,36.7459053590224,36.5346801349567,36.7459053590224,5186.97520547554,0.0,1.0
2018-01-31,50.24,50.27,49.99,50.27,42153,36.5929491622851,36.6148000475333,36.4108584518836,36.6148000475333,57873.6278021204,0.0,1.0
2018-02-01,50.01,50.25,49.92,50.0,50108,36.4254257087158,36.6002327907012,36.3598730529712,36.4181420802997,68795.3821058677,0.0,1.0
2018-02-02,49.16,49.67,48.98,49.57,15513,35.8063172933507,36.1777823425697,35.6752119818616,36.1049460584091,21298.4505988729,0.0,1.0
2018-02-05,47.14,48.72,47.03,48.72,20858,34.3350243533066,35.485837643044,34.2549044407299,35.485837643044,28636.826055005,0.0,1.0
2018-02-06,47.92,47.92,46.64,46.64,13415,34.9031473697592,34.9031473697592,33.9708429325036,33.9708429325036,18418.0180999085,0.0,1.0
2018-02-07,47.66,47.9,47.56,47.56,4222,34.7137730309417,34.8885801129271,34.6409367467811,34.6409367467811,5796.56149219633,0.0,1.0
2018-02-08,46.3,47.45,46.3,47.45,18297,33.7231995663575,34.5608168342044,33.7231995663575,34.5608168342044,25120.7213696628,0.0,1.0
2018-02-09,46.57,46.61,45.4,46.38,30938,33.9198575335911,33.9489920472554,33.0676730089121,33.781468593686,42476.0822940716,0.0,1.0
2018-02-12,47.11,47.11,46.77,46.77,3412,34.3131734680584,34.3131734680584,34.0655301019123,34.0655301019123,4684.47840155705,0.0,1.0
2018-02-13,47.13,47.13,46.86,46.9,2974,34.3277407248905,34.3277407248905,34.1310827576569,34.1602172713211,4083.12976735952,0.0,1.0
2018-02-14,47.63,47.65,46.9,46.9,3778,34.6919221456935,34.7064894025256,34.1602172713211,34.1602172713211,5186.97520547554,0.0,1.0
2018-02-15,48.15,48.15,47.73,48.0,5470,35.0706708233286,35.0706708233286,34.7647584298541,34.9614163970877,7509.99321703314,0.0,1.0
2018-02-16,48.22,48.43,48.1,48.14,4490,35.121656222241,35.2746124189783,35.0342526812483,35.0633871949126,6164.50997156834,0.0,1.0
2018-02-20,47.64,47.88,47.64,47.78,3532,34.6992057741096,34.874012856095,34.6992057741096,34.8011765719344,4849.23145202213,0.0,1.0
2018-02-21,47.5,47.91,47.46,47.82,28203,34.5972349762847,34.8958637413432,34.5681004626205,34.8303110855986,38721.085685555,0.0,1.0
2018-02-22,47.59,47.8236,47.46,47.46,1550,34.6627876320293,34.8329331918284,34.5681004626205,34.5681004626205,2128.06023517392,0.0,1.0
2018-02-23,48.07,48.07,47.82,47.92,1393,35.0124017960001,35.0124017960001,34.8303110855986,34.9031473697592,1912.50832748212,0.0,1.0
2018-02-26,48.48,48.48,48.12,48.2,9499,35.3110305610586,35.3110305610586,35.0488199380804,35.1070889654089,13041.5768863981,0.0,1.0
2018-02-27,47.87,48.4,47.87,48.4,3256,34.8667292276789,35.2527615337301,34.8667292276789,35.2527615337301,4470.29943595246,0.0,1.0
2018-02-28,47.5,47.78,47.5,47.61,3298,34.5972349762847,34.8011765719344,34.5972349762847,34.6773548888614,4527.96300361523,0.0,1.0
2018-03-01,46.65,47.4,46.5,47.2,49443,33.9781265609196,34.5243986921241,33.8688721346787,34.3787261238029,67882.3756178738,0.0,1.0
2018-03-02,46.98,46.98,46.51,46.51,2979,34.2184862986496,34.2184862986496,33.8761557630948,33.8761557630948,4089.99447779556,0.0,1.0
2018-03-05,47.27,47.3,46.74,46.74,2880,34.4297115227153,34.4515624079635,34.0436792166642,34.0436792166642,3954.07321116188,0.0,1.0
2018-03-06,47.45,47.45,47.27,47.44,2955,34.5608168342044,34.5608168342044,34.4297115227153,34.5535332057884,4057.04386770255,0.0,1.0
2018-03-07,47.36,47.36,47.06,47.06,30563,34.4952641784599,34.4952641784599,34.2767553259781,34.2767553259781,41961.2290113682,0.0,1.0
2018-03-08,47.38,47.4,47.31,47.4,3841,34.509831435292,34.5243986921241,34.4588460363796,34.5243986921241,5273.47055696971,0.0,1.0
2018-03-09,47.88,47.88,47.56,47.59,2760,34.874012856095,34.874012856095,34.6409367467811,34.6627876320293,3789.3201606968,0.0,1.0
2018-03-12,47.98,48.02,47.89,47.99,1850,34.9468491402556,34.9759836539198,34.8812964845111,34.9541327686717,2539.94286133662,0.0,1.0
2018-03-13,47.77,48.29,47.65,48.29,30058,34.7938929435183,35.1726416211535,34.7064894025256,35.1726416211535,41267.8932573277,0.0,1.0
2018-03-14,47.6,48.01,47.55,48.01,2924,34.6700712604453,34.9687000255038,34.633653118365,34.9687000255038,4014.48266299907,0.0,1.0
2018-03-15,47.46,47.62,47.46,47.62,1378,34.5681004626205,34.6846385172774,34.5681004626205,34.6846385172774,1891.91419617398,0.0,1.0
2018-03-16,47.52,47.68,47.52,47.63,34088,34.6118022331168,34.7283402877738,34.6118022331168,34.6919221456935,46800.8498687799,0.0,1.0
2018-03-19,47.05,47.49,47.03,47.49,1801,34.269471697562,34.5899513478687,34.2549044407299,34.5899513478687,2472.66869906338,0.0,1.0
2018-03-20,46.87,46.92,46.8,46.91,3656,34.3125325087578,34.3491364478539,34.2612869940231,34.3418156600347,4993.99803719715,0.23912,1.0
2018-03-21,46.97,47.03,46.79,46.85,5121,34.3857403869501,34.4296651138655,34.2539662062039,34.2978909331193,6995.14878240883,0.0,1.0
2018-03-22,45.95,46.46,45.95,46.46,4090,33.6390200293881,34.0123802081691,33.6390200293881,34.0123802081691,5586.83040813358,0.0,1.0
2018-03-23,45.5,46.21,45.5,46.21,4824,33.3095845775225,33.8293605126882,33.3095845775225,33.8293605126882,6589.45474054679,0.0,1.0
2018-03-26,46.26,46.26,45.69,46.09,4451,33.8659644517844,33.8659644517844,33.4486795460879,33.7415110588574,6079.94673511065,0.0,1.0
2018-03-27,45.78,46.48,45.78,46.4,5389,33.5145666364611,34.0270217838076,33.5145666364611,33.9684554812537,7361.22960132808,0.0,1.0
2018-03-28,46.14,46.41,46.06,46.14,5232,33.7781149979536,33.9757762690729,33.7195486953997,33.7781149979536,7146.77180815523,0.0,1.0
2018-03-29,46.53,46.61,46.4,46.4,64019,34.0636257229038,34.1221920254576,33.9684554812537,33.9684554812537,87448.2386059421,0.0,1.0
2018-04-02,45.74,46.41,45.5,46.28,50330,33.4852834851841,33.9757762690729,33.3095845775225,33.8806060274229,68749.4314037564,0.0,1.0
2018-04-03,45.96,46.03,45.85,45.88,5790,33.6463408172073,33.697586331942,33.5658121511957,33.5877745146534,7908.98485650207,0.0,1.0
2018-04-04,46.52,46.52,45.79,45.79,58940,34.0563049350845,34.0563049350845,33.5218874242803,33.5218874242803,80510.4606981402,0.0,1.0
2018-04-05,46.89,46.9,46.65,46.65,4087,34.3271740843962,34.3344948722155,34.1514751767346,34.1514751767346,5582.73248851882,0.0,1.0
2018-04-06,46.2,46.85,46.16,46.85,9774,33.822039724869,34.2978909331193,33.792756573592,34.2978909331193,13351.0221049138,0.0,1.0
2018-04-09,46.36,46.86,46.36,46.54,31013,33.9391723299767,34.3052117209385,33.9391723299767,34.070946510723,42362.9270042658,0.0,1.0
2018-04-10,47.15,47.15,46.87,46.99,1870,34.5175145676964,34.5175145676964,34.3125325087578,34.4003819625886,2554.36989320533,0.0,1.0
2018-04-11,46.92,47.05,46.92,47.05,2199,34.3491364478539,34.444306689504,34.3491364478539,34.444306689504,3003.77507762488,0.0,1.0
2018-04-12,47.06,47.19,47.04,47.19,3218,34.4516274773232,34.5467977189733,34.4369859016848,34.5467977189733,4395.70177344105,0.0,1.0
2018-04-13,47.11,47.19,47.09,47.11,6513,34.4882314164194,34.5467977189733,34.4735898407809,34.4882314164194,8896.58348366114,0.0,1.0
2018-04-16,47.31,47.33,47.15,47.32,4094,34.6346471728041,34.6492887484426,34.5175145676964,34.6419679606234,5592.29430095328,0.0,1.0
2018-04-17,47.52,47.66,47.4,47.41,21042,34.7883837170081,34.8908747464774,34.7005342631773,34.7078550509965,28742.8081779821,0.0,1.0
2018-04-18,47.57,47.66,47.57,47.65,2600,34.8249876561043,34.8908747464774,34.8249876561043,34.8835539586581,3551.53033279885,0.0,1.0
2018-04-19,47.24,47.39,47.13,47.38,1785,34.5834016580695,34.693213475358,34.5028729920579,34.6858926875388,2438.26217078691,0.0,1.0
2018-04-20,46.87,46.96,46.86,46.91,3572,34.3125325087578,34.3784195991309,34.3052117209385,34.3418156600347,4879.25628798365,0.0,1.0
2018-04-23,46.81,47.02,46.81,46.93,4949,34.2686077818423,34.4223443260463,34.2686077818423,34.3564572356732,6760.20139116214,0.0,1.0
2018-04-24,47.07,47.26,47.07,47.26,2750,34.4589482651425,34.598043233708,34.4589482651425,34.598043233708,3756.42631353725,0.0,1.0
2018-04-25,46.65,46.66,46.6,46.6,3262,34.1514751767346,34.1587959645538,34.1148712376384,34.1148712376384,4455.80459445764,0.0,1.0
2018-04-26,47.08,47.08,46.9,46.9,1158,34.4662690529617,34.4662690529617,34.3344948722155,34.3344948722155,1581.79697130041,0.0,1.0
2018-04-27,47.27,47.27,47.13,47.13,999,34.6053640215272,34.6053640215272,34.5028729920579,34.5028729920579,1364.60723171771,0.0,1.0
2018-04-30,46.93,47.29,46.93,47.29,2746,34.3564572356732,34.6200055971657,34.3564572356732,34.6200055971657,3750.96242071756,0.0,1.0
2018-05-01,46.64,46.75,46.53,46.67,56704,34.1441543889153,34.2246830549269,34.0636257229038,34.166116752373,77456.1446119333,0.0,1.0
2018-05-02,46.83,46.83,46.71,46.78,2345,34.2832493574808,34.2832493574808,34.19539990365,34.2466454183846,3203.20716554358,0.0,1.0
2018-05-03,46.5,46.61,46.24,46.39,3715,34.041663359446,34.1221920254576,33.8513228761459,33.9611346934344,5074.5904562876,0.0,1.0
2018-05-04,46.86,46.86,46.8,46.8,713,34.3052117209385,34.3052117209385,34.2612869940231,34.2612869940231,973.938895109841,0.0,1.0
2018-05-07,46.88,46.9,46.86,46.89,1481,34.319853296577,34.3344948722155,34.3052117209385,34.3271740843962,2023.00631649042,0.0,1.0
2018-05-08,46.5,46.6,46.5,46.6,2353,34.041663359446,34.1148712376384,34.041663359446,34.1148712376384,3214.13495118297,0.0,1.0
2018-05-09,46.87,46.93,46.72,46.77,4034,34.3125325087578,34.3564572356732,34.2027206914692,34.2393246305654,5510.33590865791,0.0,1.0
2018-05-10,47.35,47.35,47.07,47.07,1212,34.6639303240811,34.6639303240811,34.4589482651425,34.4589482651425,1655.55952436623,0.0,1.0
2018-05-11,47.48,47.54,47.44,47.54,2943,34.7591005657311,34.8030252926466,34.7298174144542,34.8030252926466,4020.05914208732,0.0,1.0
2018-05-14,47.51,47.66,47.51,47.57,1240,34.7810629291888,34.8908747464774,34.7810629291888,34.8249876561043,1693.80677410407,0.0,1.0
2018-05-15,47.16,47.16,47.08,47.16,1629,34.5248353555156,34.5248353555156,34.4662690529617,34.5248353555156,2225.17035081897,0.0,1.0
2018-05-16,47.25,47.34,47.16,47.29,23250,34.5907224458887,34.6566095362618,34.5248353555156,34.6200055971657,31758.8770144513,0.0,1.0
2018-05-17,47.26,47.35,47.25,47.25,1629,34.598043233708,34.6639303240811,34.5907224458887,34.5907224458887,2225.17035081897,0.0,1.0
2018-05-18,47.05,47.06,47.03,47.06,1295,34.444306689504,34.4516274773232,34.4296651138655,34.4516274773232,1768.93530037481,0.0,1.0
2018-05-21,47.32,47.39,47.26,47.26,5039,34.6419679606234,34.693213475358,34.598043233708,34.598043233708,6883.13897960516,0.0,1.0
2018-05-22,47.41,47.61,47.41,47.51,2491,34.7078550509965,34.8542708073812,34.7078550509965,34.7810629291888,3402.63925346229,0.0,1.0
2018-05-23,47.13,47.17,46.99,47.06,3459,34.5028729920579,34.5321561433348,34.4003819625886,34.4516274773232,4724.9013158274,0.0,1.0
2018-05-24,47.06,47.13,46.881,47.13,4771,34.4516274773232,34.5028729920579,34.3205853753589,34.5028729920579,6517.05816068591,0.0,1.0
2018-05-25,46.7,46.79,46.63,46.72,14135,34.1880791158308,34.2539662062039,34.1368336010961,34.2027206914692,19308.0312515814,0.0,1.0
2018-05-29,45.89,46.31,45.89,46.29,5329,33.5950953024727,33.9025683908806,33.5950953024727,33.8879268152421,7279.27120903272,0.0,1.0
2018-05-30,46.764,46.8067,46.29,46.29,1892,34.2349321578739,34.266191921862,33.8879268152421,33.8879268152421,2584.42130371363,0.0,1.0
2018-05-31,46.6,46.63,46.42,46.55,14643,34.1148712376384,34.1368336010961,33.9830970568922,34.0782672985422,20001.9456396822,0.0,1.0
2018-06-01,46.82,46.88,46.78,46.78,4224,34.2759285696616,34.319853296577,34.2466454183846,34.2466454183846,5769.87081759322,0.0,1.0
2018-06-04,47.03,47.18,47.02,47.07,2618,34.4296651138655,34.5394769311541,34.4223443260463,34.4589482651425,3576.11785048747,0.0,1.0
2018-06-05,46.91,46.99,46.91,46.96,6039,34.3418156600347,34.4003819625886,34.3418156600347,34.3784195991309,8249.1121845278,0.0,1.0
2018-06-06,47.15,47.17,46.99,47.0,6447,34.5175145676964,34.5321561433348,34.4003819625886,34.4077027504078,8806.42925213623,0.0,1.0
2018-06-07,47.23,47.42,47.17,47.35,2366,34.5760808702502,34.7151758388157,34.5321561433348,34.6639303240811,3231.89260284696,0.0,1.0
2018-06-08,47.29,47.29,47.14,47.14,1962,34.6200055971657,34.6200055971657,34.5101937798771,34.5101937798771,2680.03942805821,0.0,1.0
2018-06-11,47.53,47.55,47.37,47.47,5250,34.7957045048273,34.8103460804658,34.6785718997195,34.7517797779119,7171.35932584385,0.0,1.0
2018-06-12,47.34,47.46,47.34,47.44,42654,34.6566095362618,34.7444589900927,34.6566095362618,34.7298174144542,58264.2210827702,0.0,1.0
2018-06-13,47.19,47.25,47.07,47.25,677,34.5467977189733,34.5907224458887,34.4589482651425,34.5907224458887,924.763859732625,0.0,1.0
2018-06-14,46.97,47.12,46.94,47.12,21736,34.3857403869501,34.4955522042386,34.3637780234924,34.4955522042386,29690.7935821985,0.0,1.0
2018-06-15,46.68,46.75,46.65,46.73,5581,34.1734375401923,34.2246830549269,34.1514751767346,34.2100414792885,7623.49645667323,0.0,1.0
2018-06-18,46.55,46.55,46.39,46.39,5925,34.0782672985422,34.0782672985422,33.9611346934344,33.9611346934344,8093.39123916663,0.0,1.0
2018-06-19,46.38,46.38,46.0,46.0,7059,33.9538139056152,33.9538139056152,33.6756239684843,33.6756239684843,9642.4048535489,0.0,1.0
2018-06-20,46.42,46.47,46.37,46.47,6521,33.9830970568922,34.0197009959883,33.946493117796,34.0197009959883,8907.5112693005,0.0,1.0
2018-06-21,46.17,46.22,46.17,46.19,2941,33.8000773614113,33.8366813005074,33.8000773614113,33.8147189370497,4017.32719567747,0.0,1.0
2018-06-22,46.63,46.63,46.51,46.51,3082,34.1368336010961,34.1368336010961,34.0489841472653,34.0489841472653,4209.92941757157,0.0,1.0
2018-06-25,45.47,45.62,45.35,45.62,8415,33.7333776635902,33.8446599738946,33.6443518153467,33.8446599738946,11342.7731375085,0.60889,1.0
2018-06-26,45.52,45.64,45.5,45.52,3727,33.770471767025,33.8594976152685,33.7556341256511,33.770471767025,5023.70950487156,0.0,1.0
2018-06-27,45.27,45.65,45.27,45.59,5247,33.5850012498511,33.8669164359554,33.5850012498511,33.8224035118337,7072.55266221117,0.0,1.0
2018-06-28,45.54,45.62,45.28,45.37,26656,33.7853094083989,33.8446599738946,33.592420070538,33.6591894567206,35930.2389487138,0.0,1.0
2018-06-29,45.83,45.98,45.82,45.86,21901,34.0004552083206,34.111737518625,33.9930363876337,34.0227116703815,29520.8644663783,0.0,1.0
2018-07-02,45.32,45.34,45.28,45.31,2789,33.6220953532859,33.6369329946598,33.592420070538,33.6146765325989,3759.35760909223,0.0,1.0
2018-07-03,45.65,45.86,45.65,45.69,11863,33.8669164359554,34.0227116703815,33.8669164359554,33.8965917187032,15990.4120891578,0.0,1.0
2018-07-05,46.04,46.21,45.9,46.07,10895,34.1562504427467,34.282370394425,34.0523869531293,34.1785069048076,14685.6224994837,0.0,1.0
2018-07-06,46.36,46.43,46.2,46.2,3382,34.3936527047293,34.445584449538,34.274951573738,34.274951573738,4558.67602508066,0.0,1.0
2018-07-09,46.56,46.62,46.53,46.53,4317,34.5420291184684,34.5865420425902,34.5197726564076,34.5197726564076,5818.9841514705,0.0,1.0
2018-07-10,46.71,46.74,46.66,46.67,4230,34.6533114287728,34.6755678908337,34.616217325338,34.623636146025,5701.71483917539,0.0,1.0
2018-07-11,46.18,46.38,46.18,46.38,968,34.2601139323641,34.4084903461032,34.2601139323641,34.4084903461032,1304.78958967418,0.0,1.0
2018-07-12,46.42,46.46,46.37,46.42,3486,34.4381656288511,34.4678409115989,34.4010715254163,34.4381656288511,4698.86003058283,0.0,1.0
2018-07-13,46.35,46.38,46.32,46.37,3114,34.3862338840424,34.4084903461032,34.3639774219815,34.4010715254163,4197.43262628656,0.0,1.0
2018-07-16,46.28,46.29,46.19,46.19,2387,34.3343021392337,34.3417209599206,34.2675327530511,34.2675327530511,3217.4925109011,0.0,1.0
2018-07-17,46.31,46.34,46.21,46.21,1308,34.3565586012945,34.3788150633554,34.282370394425,34.282370394425,1763.08345381594,0.0,1.0
2018-07-18,46.27,46.27,46.23,46.24,2164,34.3268833185467,34.3268833185467,34.2972080357989,34.3046268564858,2916.9056529493,0.0,1.0
2018-07-19,46.18,46.24,46.07,46.1,6596,34.2601139323641,34.3046268564858,34.1785069048076,34.2007633668685,8890.90096435009,0.0,1.0
2018-07-20,46.21,46.22,46.2,46.22,993,34.282370394425,34.2897892151119,34.274951573738,34.2897892151119,1338.4876679199,0.0,1.0
2018-07-23,46.22,46.22,46.13,46.14,1171,34.2897892151119,34.2897892151119,34.2230198289293,34.2304386496163,1578.41798502941,0.0,1.0
2018-07-24,46.43,46.56,46.39,46.39,3454,34.445584449538,34.5420291184684,34.4159091667902,34.4159091667902,4655.72649042832,0.0,1.0
2018-07-25,46.6,46.62,46.43,46.43,2064,34.5717044012163,34.5865420425902,34.445584449538,34.445584449538,2782.11333996643,0.0,1.0
2018-07-26,46.69,46.82,46.66,46.66,1599,34.6384737873989,34.7349184563293,34.616217325338,34.616217325338,2155.32908459609,0.0,1.0
2018-07-27,46.61,46.8,46.6,46.8,3090,34.5791232219032,34.7200808149554,34.5717044012163,34.7200808149554,4165.08247117068,0.0,1.0
2018-07-30,46.94,46.97,46.87,46.87,27888,34.8239443045728,34.8462007666337,34.7720125597641,34.7720125597641,37590.8802446627,0.0,1.0
2018-07-31,47.16,47.25,47.06,47.06,7383,34.9871583596858,35.0539277458684,34.9129701528163,34.9129701528163,9951.71646752528,0.0,1.0
2018-08-01,46.88,46.95,46.88,46.93,3434,34.7794313804511,34.8313631252597,34.7794313804511,34.8165254838858,4628.76802783174,0.0,1.0
2018-08-02,46.67,46.76,46.56,46.56,37235,34.623636146025,34.6904055322076,34.5420291184684,34.5420291184684,50189.9177391715,0.0,1.0
2018-08-03,46.96,46.97,46.72,46.72,5500,34.8387819459467,34.8462007666337,34.6607302494597,34.6607302494597,7413.57721405784,0.0,1.0
2018-08-06,46.99,47.01,46.85,46.91,3364,34.8610384080076,34.8758760493815,34.7571749183902,34.8016878425119,4534.41340874374,0.0,1.0
2018-08-07,47.18,47.33,47.16,47.33,4145,35.0019960010597,35.1132783113641,34.9871583596858,35.1132783113641,5587.14137313996,0.0,1.0
2018-08-08,47.04,47.11,47.02,47.02,920,34.8981325114423,34.950064256251,34.8832948700684,34.8832948700684,1240.0892794424,0.0,1.0
2018-08-09,47.0,47.04,47.0,47.02,1034,34.8684572286945,34.8981325114423,34.8684572286945,34.8832948700684,1393.75251624287,0.0,1.0
2018-08-10,46.4,46.49,46.4,46.42,4014,34.4233279874771,34.4900973736598,34.4233279874771,34.4381656288511,5410.5634431324,0.0,1.0
2018-08-13,46.14,46.39,46.14,46.37,8195,34.2304386496163,34.4159091667902,34.2304386496163,34.4010715254163,11046.2300489462,0.0,1.0
2018-08-14,46.32,46.32,46.32,46.32,332,34.3639774219815,34.3639774219815,34.3639774219815,34.3639774219815,447.510479103128,0.0,1.0
2018-08-15,45.98,45.99,45.75,45.99,16149,34.111737518625,34.1191563393119,33.941104642825,34.1191563393119,21767.6106236036,0.0,1.0
2018-08-16,46.39,46.43,46.29,46.29,3720,34.4159091667902,34.445584449538,34.3417209599206,34.3417209599206,5014.27404296275,0.0,1.0
2018-08-17,46.7,46.75,46.28,46.28,7161,34.6458926080858,34.6829867115206,34.3343021392337,34.3343021392337,9652.47753270331,0.0,1.0
2018-08-20,46.77,46.83,46.75,46.75,4930,34.6978243528945,34.7423372770163,34.6829867115206,34.6829867115206,6645.26103005549,0.0,1.0
2018-08-21,46.91,47.09,46.91,46.97,4079,34.8016878425119,34.9352266148771,34.8016878425119,34.8462007666337,5498.17844657126,0.0,1.0
2018-08-22,46.96,47.03,46.93,46.96,3838,34.8387819459467,34.8907136907554,34.8165254838858,34.8387819459467,5173.32897228254,0.0,1.0
2018-08-23,46.73,46.73,46.71,46.71,996,34.6681490701467,34.6681490701467,34.6533114287728,34.6533114287728,1342.53143730938,0.0,1.0
2018-08-24,47.0,47.03,46.79,46.79,2712,34.8684572286945,34.8907136907554,34.7126619942684,34.7126619942684,3655.56752809543,0.0,1.0
2018-08-27,47.27,47.28,47.22,47.23,3684,35.0687653872423,35.0761842079293,35.0316712838076,35.0390901044945,4965.74881028893,0.0,1.0
2018-08-28,47.1875,47.31,47.1875,47.31,2632,35.007560116575,35.0984406699902,35.007560116575,35.0984406699902,3547.73367770913,0.0,1.0
2018-08-29,47.38,47.38,47.19,47.19,1746,35.1503724147989,35.1503724147989,35.0094148217467,35.0094148217467,2353.4737846809,0.0,1.0
2018-08-30,46.86,47.01,46.84,47.01,2178,34.7645937390771,34.8758760493815,34.7497560977032,34.8758760493815,2935.77657676691,0.0,1.0
2018-08-31,46.72,46.84,46.61,46.73,4830,34.6607302494597,34.7497560977032,34.5791232219032,34.6681490701467,6510.46871707262,0.0,1.0
2018-09-04,46.44,46.55,46.41,46.43,10617,34.453003270225,34.5346102977815,34.4307468081641,34.445584449538,14310.8998693913,0.0,1.0
2018-09-05,46.49,46.49,46.29,46.34,9052,34.4900973736598,34.4900973736598,34.3417209599206,34.3788150633554,12201.4001712094,0.0,1.0
2018-09-06,46.39,46.49,46.3,46.42,14868,34.4159091667902,34.4900973736598,34.3491397806076,34.4381656288511,20040.9210942931,0.0,1.0
2018-09-07,46.16,46.21,46.08,46.21,4575,34.2452762909902,34.282370394425,34.1859257254945,34.282370394425,6166.74831896629,0.0,1.0
2018-09-10,46.34,46.43,46.34,46.42,6370,34.3788150633554,34.445584449538,34.3788150633554,34.4381656288511,8586.27033700881,0.0,1.0
2018-09-11,46.34,46.4145,46.3,46.3,9497,34.3788150633554,34.4340852774732,34.3491397806076,34.3491397806076,12801.2259639831,0.0,1.0
2018-09-12,46.71,46.71,46.44,46.44,58175,34.6533114287728,34.6533114287728,34.453003270225,34.453003270225,78415.4280777845,0.0,1.0
2018-09-13,46.88,46.88,46.74,46.8,4152,34.7794313804511,34.7794313804511,34.6755678908337,34.7200808149554,5596.57683504875,0.0,1.0
2018-09-14,46.87,46.87,46.72,46.81,5148,34.7720125597641,34.7720125597641,34.6607302494597,34.7274996356424,6939.10827235813,0.0,1.0
2018-09-17,46.85,47.03,46.85,46.9,9377,34.7571749183902,34.8907136907554,34.7571749183902,34.794269021825,12639.4751884037,0.0,1.0
2018-09-18,47.16,47.18,46.97,46.97,10963,34.9871583596858,35.0019960010597,34.8462007666337,34.8462007666337,14777.281272312,0.0,1.0
2018-09-19,47.05,47.14,47.05,47.12,1905,34.9055513321293,34.9723207183119,34.9055513321293,34.957483076938,2567.79356232367,0.0,1.0
2018-09-20,47.44,47.46,47.35,47.35,1743,35.1948853389206,35.2097229802945,35.128115952738,35.128115952738,2349.43001529142,0.0,1.0
2018-09-21,47.58,47.61,47.54,47.54,7829,35.298748828538,35.3210052905989,35.2690735457902,35.2690735457902,10552.8901834289,0.0,1.0
2018-09-24,47.33,47.57,47.31,47.57,3268,35.1132783113641,35.291330007851,35.0984406699902,35.291330007851,4405.01278828018,0.0,1.0
2018-09-25,46.8,47.08,46.8,47.08,7378,35.0837810803127,35.2936840440411,35.0837810803127,35.2936840440411,9841.88104496411,0.49024,1.0
2018-09-26,46.73,46.91,46.72,46.76,19080,35.0313053393806,35.1662429589203,35.0238088049618,35.0537949426373,25451.7606855402,0.0,1.0
2018-09-27,46.66,46.92,46.66,46.79,66649,34.9788295984486,35.1737394933392,34.9788295984486,35.0762845458939,88906.4149858785,0.0,1.0
2018-09-28,46.53,46.68,46.45,46.45,15005,34.8813746510032,34.9938226672863,34.8214023756523,34.8214023756523,20015.9155705728,0.0,1.0
2018-10-01,46.73,46.83,46.66,46.81,12595,35.0313053393806,35.1062706835693,34.9788295984486,35.0912776147316,16801.0967418437,0.0,1.0
2018-10-02,46.67,46.74,46.57,46.58,2768,34.9863261328674,35.0388018737995,34.9113607886787,34.9188573230976,3692.37282901337,0.0,1.0
2018-10-03,46.62,46.87,46.55,46.86,8620,34.9488434607731,35.1362568212448,34.896367719841,35.128760286826,11498.6465990228,0.0,1.0
2018-10-04,46.44,46.48,46.3,46.48,46474,34.8139058412334,34.8438919789089,34.7089543593692,34.8438919789089,61993.979355335,0.0,1.0
2018-10-05,46.29,46.4,46.22,46.4,4120,34.7014578249504,34.7839197035579,34.6489820840183,34.7839197035579,5495.87285243318,0.0,1.0
2018-10-08,46.46,46.46,46.16,46.22,2326,34.8288989100712,34.8288989100712,34.604002877505,34.6489820840183,3102.76705212611,0.0,1.0
2018-10-09,46.47,46.52,46.36,46.36,5144,34.83639544449,34.8738781165844,34.7539335658824,34.7539335658824,6861.83736721271,0.0,1.0
2018-10-10,45.77,46.5,45.77,46.5,1951,34.3116380351691,34.8588850477466,34.3116380351691,34.8588850477466,2602.53590657698,0.0,1.0
2018-10-11,44.7,45.5,44.58,45.5,5200,33.50950885235,34.1092316058596,33.4195504393235,34.1092316058596,6936.5385516147,0.0,1.0
2018-10-12,44.78,45.16,44.53,45.16,1521,33.569481127701,33.854349435618,33.3820677672292,33.854349435618,2028.9375263473,0.0,1.0
2018-10-15,44.75,45.06,44.6,44.6,7725,33.5469915244443,33.7793840914293,33.4345435081613,33.4345435081613,10304.7615983122,0.0,1.0
2018-10-16,45.36,45.36,45.01,45.01,4601,34.0042801239954,34.0042801239954,33.741901419335,33.741901419335,6137.50266845756,0.0,1.0
2018-10-17,45.21,45.35,44.98,44.98,4371,33.8918321077124,33.9967835895766,33.7194118160784,33.7194118160784,5830.69423252074,0.0,1.0
2018-10-18,44.79,45.29,44.77,45.16,7273,33.5769776621198,33.9518043830633,33.5619845932821,33.854349435618,9701.81632421034,0.0,1.0
2018-10-19,45.2,45.33,45.14,45.33,8120,33.8843355732935,33.9817905207388,33.8393563667803,33.9817905207388,10831.6717382907,0.0,1.0
2018-10-22,44.9,44.97,44.82,44.85,3128,33.6594395407274,33.7119152816595,33.5994672653764,33.621956868633,4172.59472874054,0.0,1.0
2018-10-23,44.68,44.74,44.21,44.35,6696,33.4945157835122,33.5394949900255,33.1421786658253,33.2471301476895,8932.12733492541,0.0,1.0
2018-10-24,44.26,44.59,44.22,44.59,9049,33.1796613379197,33.4270469737424,33.1496752002442,33.4270469737424,12070.9110295311,0.0,1.0
2018-10-25,44.12,44.4,43.92,43.97,8318,33.0747098560555,33.2846128197839,32.9247791676781,32.9622618397725,11095.7937831406,0.0,1.0
2018-10-26,43.63,43.92,43.35,43.72,11796,32.7073796695309,32.9247791676781,32.4974767058025,32.7748484793007,15735.2709143937,0.0,1.0
2018-10-29,43.61,44.35,43.43,44.01,10033,32.6923866006931,33.2471301476895,32.5574489811535,32.9922479774479,13383.517555452,0.0,1.0
2018-10-30,44.3,44.34,44.01,44.34,6304,33.2096474755952,33.2396336132707,32.9922479774479,33.2396336132707,8409.21904411136,0.0,1.0
2018-10-31,44.44,44.58,44.4,44.48,8045,33.3145989574594,33.4195504393235,33.2846128197839,33.3445850951348,10731.6255091808,0.0,1.0
2018-11-01,44.75,44.77,44.54,44.56,7157,33.5469915244443,33.5619845932821,33.3895643016481,33.4045573704858,9547.07815652048,0.0,1.0
2018-11-02,44.66,44.99,44.37,44.99,2991,33.4795227146745,33.7269083504972,33.2621232165273,33.7269083504972,3989.84361689992,0.0,1.0
2018-11-05,45.09,45.18,44.94,44.94,9239,33.8018736946859,33.8693425044558,33.6894256784029,33.6894256784029,12324.3614766093,0.0,1.0
2018-11-06,45.16,45.2,45.08,45.15,1854,33.854349435618,33.8843355732935,33.7943771602671,33.8468529011991,2473.14278359494,0.0,1.0
2018-11-07,45.81,45.81,45.56,45.56,2517,34.3416241728446,34.3416241728446,34.1542108123728,34.1542108123728,3357.55144892581,0.0,1.0
2018-11-08,45.4,45.71,45.38,45.7,109794,34.0342662616709,34.2666588286559,34.0192731928332,34.259162294237,146459.675718459,0.0,1.0
2018-11-09,45.34,45.38,45.07,45.3,55843,33.9892870551577,34.0192731928332,33.7868806258482,33.9593009174822,74491.7542957346,0.0,1.0
2018-11-12,44.77,45.12,44.77,45.11,2659,33.5619845932821,33.8243632979425,33.5619845932821,33.8168667635237,3546.97230937375,0.0,1.0
2018-11-13,44.87,45.02,44.77,44.95,2768,33.6369499374708,33.7493979537538,33.5619845932821,33.6969222128217,3692.37282901336,0.0,1.0
2018-11-14,44.75,45.07,44.59,45.05,4961,33.5469915244443,33.7868806258482,33.4270469737424,33.7718875570104,6617.72456818473,0.0,1.0
2018-11-15,44.92,44.95,44.47,44.53,5022,33.6744326095651,33.6969222128217,33.337088560716,33.3820677672292,6699.09550119406,0.0,1.0
2018-11-16,45.16,45.16,44.9,44.9,2919,33.854349435618,33.854349435618,33.6594395407274,33.6594395407274,3893.79923695449,0.0,1.0
2018-11-19,44.95,45.12,44.86,45.0,7383,33.6969222128217,33.8243632979425,33.6294534030519,33.7344048849161,9848.55079357143,0.0,1.0
2018-11-20,44.28,44.57,44.28,44.5,7150,33.1946544067574,33.4120539049047,33.1946544067574,33.3595781639726,9537.74050847023,0.0,1.0
2018-11-21,44.59,44.71,44.44,44.44,12927,33.4270469737424,33.5170053867689,33.3145989574594,33.3145989574594,17243.9680493699,0.0,1.0
2018-11-23,44.2025,44.22,44.09,44.19,2051,33.1365562650112,33.1496752002442,33.0522202527989,33.1271855969876,2735.93087872342,0.0,1.0
2018-11-26,44.61,44.66,44.44,44.44,10598,33.4420400425802,33.4795227146745,33.3145989574594,33.3145989574594,14137.1991480793,0.0,1.0
2018-11-27,44.73,44.73,44.41,44.41,5188,33.5319984556066,33.5319984556066,33.2921093542028,33.2921093542028,6920.53115495713,0.0,1.0
2018-11-28,45.19,45.23,44.65,44.8,12129,33.8768390388746,33.9068251765501,33.4720261802556,33.5844741965387,16179.4761716413,0.0,1.0
2018-11-29,45.32,45.38,45.08,45.13,11531,33.9742939863199,34.0192731928332,33.7943771602671,33.8318598323614,15381.7742382056,0.0,1.0
2018-11-30,45.34,45.36,45.04,45.04,9464,33.9892870551577,34.0042801239954,33.7643910225916,33.7643910225916,12624.5001639388,0.0,1.0
2018-12-03,45.71,45.71,45.57,45.68,13692,34.2666588286559,34.2666588286559,34.1617073467917,34.2441692253993,18264.4395862901,0.0,1.0
2018-12-04,44.91,45.6,44.86,45.6,17967,33.6669360751463,34.1841969500483,33.6294534030519,34.1841969500483,23967.0746455502,0.0,1.0
2018-12-06,44.3168,44.3168,43.82,44.09,18019,33.2222416534189,33.2222416534189,32.8498138234894,33.0522202527989,24036.4400310664,0.0,1.0
2018-12-07,43.98,44.75,43.98,44.64,5391,32.9697583741913,33.5469915244443,32.9697583741913,33.4645296458368,7191.32294841441,0.0,1.0
2018-12-10,43.86,43.86,43.24,43.66,17655,32.8797999611649,32.8797999611649,32.4150148271949,32.7298692727875,23550.8823324534,0.0,1.0
2018-12-11,43.85,44.27,43.75,44.27,14607,32.872303426746,33.1871578723386,32.7973380825573,33.1871578723386,19485.00358143,0.0,1.0
2018-12-12,44.12,44.37,44.12,44.31,18783,33.0747098560555,33.2621232165273,33.0747098560555,33.2171440100141,25055.5776182652,0.0,1.0
2018-12-13,44.24,44.34,44.16,44.29,19103,33.164668269082,33.2396336132707,33.104695993731,33.2021509411763,25482.4415291338,0.0,1.0
2018-12-14,43.76,43.99,43.66,43.95,11923,32.8048346169762,32.9772549086102,32.7298692727875,32.9472687709347,15904.6825290196,0.0,1.0
2018-12-17,43.0343,43.8,42.91,43.8,4975,32.2608111141988,32.8348207546517,32.1676291913722,32.8348207546517,6636.39986428522,0.0,1.0
2018-12-18,42.81,43.29,42.7,43.2,23935,32.0926638471835,32.4524974992893,32.0102019685759,32.3850286895195,31928.0865832496,0.0,1.0
2018-12-19,42.5083,43.3026,42.41,43.08,19166,31.8664934037662,32.4619431326571,31.7928024704287,32.295070276493,25566.4803615861,0.0,1.0
2018-12-20,42.19,42.54,42.05,42.49,13112,31.6278787132136,31.890257417874,31.5229272313494,31.8527747457797,17490.7487478408,0.0,1.0
2018-12-21,41.69,42.4,41.65,42.4,31521,31.25305199227,31.7853059360098,31.2230658545946,31.7853059360098,42047.4291702784,0.0,1.0
2018-12-24,40.24,41.14,40.24,40.93,66657,30.4672877440873,31.148713165799,30.4672877440873,30.989713900733,88037.954101134,0.40183,1.0
2018-12-26,41.41,41.41,40.15,40.4,50291,31.3531407923125,31.3531407923125,30.3991452019162,30.5884300412805,66422.3824909631,0.0,1.0
2018-12-27,41.51,41.51,40.53,40.98,13240,31.4288547280583,31.4288547280583,30.68685815775,31.0275708686058,17486.8732811109,0.0,1.0
2018-12-28,41.72,42.02,41.6454,41.91,12183,31.5878539931243,31.8149958003616,31.531371397058,31.7317104710412,16090.8290924301,0.0,1.0
2018-12-31,41.7442,42.17,41.6,42.17,18269,31.6061767655748,31.9285667039802,31.4969972702294,31.9285667039802,24128.9794541251,0.0,1.0
2019-01-02,41.8014,41.8014,41.48,41.48,448,31.6494851368214,31.6494851368214,31.4061405473345,31.4061405473345,591.700848182606,0.0,1.0
2019-01-03,41.52,41.84,41.52,41.77,5169,31.4364261216328,31.6787107160192,31.4364261216328,31.6257109609972,6827.0126880712,0.0,1.0
2019-01-04,42.61,42.61,42.09,42.09,6002,32.2617080212615,32.2617080212615,31.8679955553836,31.8679955553836,7927.20645266071,0.0,1.0
2019-01-07,42.76,42.9,42.59,42.59,1206,32.3752789248801,32.4812784349241,32.2465652341123,32.2465652341123,1592.83755113443,0.0,1.0
2019-01-08,43.17,43.28,42.94,43.13,10132,32.6857060614376,32.7689913907579,32.5115640092224,32.6554204871393,13381.9486468441,0.0,1.0
2019-01-09,43.33,43.39,43.16,43.3,3247,32.8068483586308,32.8522767200783,32.678134667863,32.7841341779071,4288.51038850206,0.0,1.0
2019-01-10,43.55,43.56,43.16,43.16,6794,32.9734190172714,32.980990410846,32.678134667863,32.678134667863,8973.24902355499,0.0,1.0
2019-01-11,43.6,43.6,43.25,43.25,58204,33.0112759851443,33.0112759851443,32.7462772100342,32.7462772100342,76873.5628741528,0.0,1.0
2019-01-14,43.35,43.39,43.28,43.34,24667,32.82199114578,32.8522767200783,32.7689913907579,32.8144197522054,32579.2071922329,0.0,1.0
2019-01-15,43.47,43.52,43.35,43.35,2198,32.9128478686749,32.9507048365477,32.82199114578,32.82199114578,2903.03228639591,0.0,1.0
2019-01-16,43.51,43.69,43.51,43.64,4124,32.9431334429731,33.0794185273155,32.9431334429731,33.0415615594426,5446.81762925239,0.0,1.0
2019-01-17,43.73,43.73,43.49,43.49,3930,33.1097041016138,33.1097041016138,32.927990655824,32.927990655824,5190.59002981617,0.0,1.0
2019-01-18,44.19,44.24,44.03,44.03,17349,33.4579882060442,33.4958451739171,33.336845908851,33.336845908851,22913.8794980358,0.0,1.0
2019-01-22,43.645,44.0,43.63,44.0,4364,33.0453472562299,33.3141317281273,33.033990165868,33.3141317281273,5763.80022649307,0.0,1.0
2019-01-23,43.87,44.1,43.77,44.1,18816,33.2157036116578,33.389845663873,33.1399896759121,33.389845663873,24851.4356236695,0.0,1.0
2019-01-24,43.96,43.96,43.66,43.91,7788,33.283846153829,33.283846153829,33.0567043465918,33.2459891859561,10286.0852804601,0.0,1.0
2019-01-25,44.14,44.24,44.07,44.12,3227,33.4201312381713,33.4958451739171,33.3671314831493,33.4049884510222,4262.09517206534,0.0,1.0
2019-01-28,43.96,44.01,43.8,43.89,5751,33.283846153829,33.3217031217019,33.1627038566358,33.230846398807,7595.69548637984,0.0,1.0
2019-01-29,44.11,44.19,44.04,44.16,4389,33.3974170574476,33.4579882060442,33.3444173024256,33.4352740253205,5796.81924703897,0.0,1.0
2019-01-30,44.47,44.6,44.09,44.3,8627,33.6699872261323,33.7684153426018,33.3822742702985,33.5412735353645,11394.2036099807,0.0,1.0
2019-01-31,44.97,44.97,44.46,44.61,45095,34.048556904861,34.048556904861,33.6624158325577,33.7759867361763,59559.7092607023,0.0,1.0
2019-02-01,44.91,45.09,44.83,44.92,3570,34.0031285434136,34.1394136277559,33.942557394817,34.0106999369881,4715.11613395514,0.0,1.0
2019-02-04,44.96,44.96,44.62,44.62,20697,34.0409855112864,34.0409855112864,33.7835581297509,33.7835581297509,27335.7867295433,0.0,1.0
2019-02-05,45.19,45.19,45.04,45.08,3244,34.2151275635016,34.2151275635016,34.101556659883,34.1318422341813,4284.54810603656,0.0,1.0
2019-02-06,45.1,45.18,45.04,45.18,4435,34.1469850213305,34.2075561699271,34.101556659883,34.2075561699271,5857.57424484343,0.0,1.0
2019-02-07,44.73,44.9,44.56,44.86,11000,33.8668434590712,33.995557149839,33.7381297683035,33.9652715755407,14528.3690401979,0.0,1.0
2019-02-08,44.68,44.68,44.42,44.48,4404,33.8289864911983,33.8289864911983,33.6321302582594,33.6775586197069,5816.63065936652,0.0,1.0
2019-02-11,44.67,44.69,44.58,44.64,2085,33.8214150976238,33.8365578847729,33.7532725554526,33.7987009169001,2753.78631352842,0.0,1.0
2019-02-12,45.05,45.13,44.95,44.96,56579,34.1091280534576,34.1696992020542,34.0334141177119,34.0409855112864,74727.3265386689,0.0,1.0
2019-02-13,45.11,45.24,45.06,45.24,4863,34.1545564149051,34.2529845313745,34.1166994470322,34.2529845313745,6422.85987658931,0.0,1.0
2019-02-14,44.99,45.06,44.88,44.92,3351,34.0636996920102,34.1166994470322,33.9804143626898,34.0106999369881,4425.86951397302,0.0,1.0
2019-02-15,45.49,45.49,45.26,45.28,3814,34.4422693707389,34.4422693707389,34.2681273185237,34.2832701056728,5037.38177448317,0.0,1.0
2019-02-19,45.6,45.67,45.27,45.27,8006,34.5255547000592,34.5785544550812,34.2756987120982,34.2756987120982,10574.0111396204,0.0,1.0
2019-02-20,45.79,45.83,45.7,45.7,6999,34.6694111779761,34.6996967522744,34.6012686358049,34.6012686358049,9244.00499203139,0.0,1.0
2019-02-21,45.62,45.7463,45.4907,45.74,10725,34.5406974872083,34.6363241880552,34.4427993682891,34.6315542101032,14165.159814193,0.0,1.0
2019-02-22,45.79,45.879,45.72,45.83,60801,34.6694111779761,34.7367965807898,34.6164114229541,34.6996967522744,80303.5787284613,0.0,1.0
2019-02-25,45.9213,46.15,45.87,46.15,5952,34.7688235756103,34.9419813466608,34.7299823265727,34.9419813466608,7861.16841156891,0.0,1.0
2019-02-26,45.88,46.06,45.78,45.94,14066,34.7375537201473,34.8738388044896,34.6618397844015,34.7829820815947,18577.8217199476,0.0,1.0
2019-02-27,45.92,45.95,45.78,45.94,6211,34.7678392944456,34.7905534751693,34.6618397844015,34.7829820815947,8203.24546442448,0.0,1.0
2019-02-28,45.84,45.95,45.83,45.93,12294,34.707268145849,34.7905534751693,34.6996967522744,34.7754106880202,16237.4335436539,0.0,1.0
2019-03-01,45.94,45.94,45.8,45.8,1088,34.7829820815947,34.7829820815947,34.6769825715507,34.6769825715507,1436.98777415776,0.0,1.0
2019-03-04,45.87,46.1,45.65,46.1,8480,34.7299823265727,34.9041243787879,34.5634116679321,34.9041243787879,11200.0517691708,0.0,1.0
2019-03-05,45.9,45.93,45.8,45.82,4401,34.7526965072964,34.7754106880202,34.6769825715507,34.6921253586998,5812.66837690101,0.0,1.0
2019-03-06,45.72,45.9,45.63,45.9,3469,34.6164114229541,34.7526965072964,34.5482688807829,34.7526965072964,4581.71929094969,0.0,1.0
2019-03-07,45.36,45.66,45.36,45.66,3558,34.3438412542694,34.5709830615066,34.3438412542694,34.5709830615066,4699.26700409311,0.0,1.0
2019-03-08,45.34,45.34,45.09,45.09,2987,34.3286984671203,34.3286984671203,34.1394136277559,34.1394136277559,3945.11257482465,0.0,1.0
2019-03-11,45.79,45.79,45.47,45.47,6342,34.6694111779761,34.6694111779761,34.4271265835897,34.4271265835897,8376.26513208502,0.0,1.0
2019-03-12,45.87,46.02,45.87,45.91,5064,34.7299823265727,34.8435532301913,34.7299823265727,34.760267900871,6688.33280177839,0.0,1.0
2019-03-13,46.19,46.19,46.03,46.13,4846,34.9722669209591,34.9722669209591,34.8511246237659,34.9268385595116,6400.4069426181,0.0,1.0
2019-03-14,46.1,46.21,46.08,46.12,5319,34.9041243787879,34.9874097081082,34.8889815916388,34.9192671659371,7025.12681134662,0.0,1.0
2019-03-15,46.4041,46.4041,46.22,46.22,4678,35.1343704573907,35.1343704573907,34.9949811016828,34.9949811016828,6178.51912454963,0.0,1.0
2019-03-18,46.64,46.64,46.46,46.46,3548,35.3129796318149,35.3129796318149,35.1766945474726,35.1766945474726,4686.05939587475,0.0,1.0
2019-03-19,46.5764,46.82,46.54,46.78,13111,35.2648255686806,35.4492647161573,35.2372656960692,35.418979141859,17316.4951350941,0.0,1.0
2019-03-20,46.51,46.7,46.37,46.43,9485,35.2145515153455,35.3584079932624,35.1085520053014,35.1539803667489,12527.4163951161,0.0,1.0
2019-03-21,46.78,46.81,46.55,46.55,3967,35.418979141859,35.4416933225827,35.2448370896438,35.2448370896438,5239.4581802241,0.0,1.0
2019-03-22,46.13,46.48,46.13,46.48,3108,34.9268385595116,35.1918373346217,34.9268385595116,35.1918373346217,4104.92463426684,0.0,1.0
2019-03-25,46.14,46.19,45.97,46.07,6505,34.9344099530862,34.9722669209591,34.8056962623184,34.8814101980642,8591.54914604432,0.0,1.0
2019-03-26,46.07,46.07,45.96,46.03,4504,35.1501946699616,35.1501946699616,35.0662675717698,35.1196757251646,5903.21851552428,0.355,1.0
2019-03-27,45.94,46.01,45.84,45.84,2392,35.0510080993713,35.1044162527661,34.9747107373787,34.9747107373787,3135.10184039389,0.0,1.0
2019-03-28,45.94,46.02,45.79,45.96,12929,35.0510080993713,35.1120459889653,34.9365620563825,35.0662675717698,16945.540006042,0.0,1.0
2019-03-29,46.09,46.21,45.96,46.21,4346,35.1654541423601,35.2570109767511,35.0662675717698,35.2570109767511,5696.1340294113,0.0,1.0
2019-04-01,46.58,46.58,46.33,46.53,19996,35.5393112161235,35.5393112161235,35.3485678111422,35.5011625351272,26207.9834450319,0.0,1.0
2019-04-02,46.57,46.6,46.42,46.6,4634,35.5316814799243,35.554570688522,35.4172354369355,35.554570688522,6073.6044851109,0.0,1.0
2019-04-03,46.71,46.83,46.63,46.83,18421,35.6384977867138,35.7300546211049,35.5774598971198,35.7300546211049,24143.6918904247,0.0,1.0
2019-04-04,46.76,46.76,46.64,46.7,5423,35.6766464677101,35.6766464677101,35.585089633319,35.6308680505146,7107.71625437126,0.0,1.0
2019-04-05,46.87,46.87,46.72,46.72,9203,35.7605735659019,35.7605735659019,35.6461275229131,35.6461275229131,12062.0159854285,0.0,1.0
2019-04-08,46.86,46.89,46.77,46.77,6689,35.7529438297026,35.7758330383004,35.6842762039093,35.6842762039093,8767.01346588408,0.0,1.0
2019-04-09,46.63,46.79,46.59,46.79,5004,35.5774598971198,35.6995356763078,35.5469409523228,35.6995356763078,6558.54916778052,0.0,1.0
2019-04-10,46.86,46.86,46.71,46.71,4006,35.7529438297026,35.7529438297026,35.6384977867138,35.6384977867138,5250.50918587706,0.0,1.0
2019-04-11,46.82,46.87,46.71,46.87,11253,35.7224248849056,35.7605735659019,35.6384977867138,35.7605735659019,14748.8716596791,0.0,1.0
2019-04-12,46.9,46.93,46.85,46.93,25935,35.7834627744996,35.8063519830974,35.7453140935034,35.8063519830974,33992.0009325316,0.0,1.0
2019-04-15,46.93,46.99,46.82,46.99,3577,35.8063519830974,35.8521304002929,35.7224248849056,35.8521304002929,4688.23548624119,0.0,1.0
2019-04-16,46.9322,47.0,46.905,47.0,4687,35.8080305250612,35.8597601364922,35.7872776425993,35.8597601364922,6143.06953425007,0.0,1.0
2019-04-17,46.92,47.0,46.89,47.0,1818,35.7987222468981,35.8597601364922,35.7758330383004,35.8597601364922,2382.78225160372,0.0,1.0
2019-04-18,46.86,47.02,46.81,47.02,2181,35.7529438297026,35.8750196088907,35.7147951487064,35.8750196088907,2858.55230514175,0.0,1.0
2019-04-22,46.86,46.86,46.75,46.8,4356,35.7529438297026,35.7529438297026,35.6690167315108,35.7071654125071,5709.24064245643,0.0,1.0
2019-04-23,46.92,46.92,46.77,46.81,1765,35.7987222468981,35.7987222468981,35.6842762039093,35.7147951487064,2313.31720246456,0.0,1.0
2019-04-24,46.6,46.68,46.59,46.68,1801,35.554570688522,35.6156085781161,35.5469409523228,35.6156085781161,2360.50100942701,0.0,1.0
2019-04-25,46.41,46.44,46.39,46.39,3627,35.4096057007362,35.432494909334,35.3943462283377,35.3943462283377,4753.76855146682,0.0,1.0
2019-04-26,46.54,46.5454,46.4711,46.4711,1443,35.5087922713265,35.5129123288741,35.4562233889136,35.4562233889136,1891.28426241153,0.0,1.0
2019-04-29,46.63,46.69,46.59,46.59,3687,35.5774598971198,35.6232383143153,35.5469409523228,35.5469409523228,4832.40822973757,0.0,1.0
2019-04-30,46.86,46.89,46.64,46.64,1552,35.7529438297026,35.7758330383004,35.585089633319,35.585089633319,2034.14634460339,0.0,1.0
2019-05-01,46.52,46.92,46.51,46.92,2336,35.493532798928,35.7987222468981,35.4859030627287,35.7987222468981,3061.70480734119,0.0,1.0
2019-05-02,46.44,46.49,46.35,46.49,2403,35.432494909334,35.4706435903302,35.3638272835407,35.4706435903302,3149.51911474352,0.0,1.0
2019-05-03,46.83,46.84,46.6,46.6,6500,35.7300546211049,35.7376843573041,35.554570688522,35.554570688522,8519.29847933121,0.0,1.0
2019-05-06,46.55,46.55,46.22,46.22,5551,35.5164220075257,35.5164220075257,35.2646407129504,35.2646407129504,7275.48090134887,0.0,1.0
2019-05-07,45.87,46.16,45.72,46.16,5136,34.9975999459765,35.2188622957549,34.8831539029877,35.2188622957549,6731.55645997618,0.0,1.0
2019-05-08,45.78,45.93,45.78,45.93,2669,34.9289323201832,35.043378363172,34.9289323201832,35.043378363172,3498.15502174385,0.0,1.0
2019-05-09,45.57,45.71,45.26,45.46,6487,34.7687078599989,34.8755241667884,34.532186037822,34.6847807618071,8502.25988237255,0.0,1.0
2019-05-10,45.88,45.94,45.54,45.54,6979,35.0052296821758,35.0510080993713,34.7458186514011,34.7458186514011,9147.10524419269,0.0,1.0
2019-05-13,45.25,45.32,45.08,45.21,6680,34.5245563016228,34.5779644550176,34.3948507862355,34.4940373568258,8755.21751414346,0.0,1.0
2019-05-14,45.51,45.72,45.5,45.72,19711,34.7229294428034,34.8831539029877,34.7152997066041,34.8831539029877,25834.4449732458,0.0,1.0
2019-05-15,45.7,45.73,45.28,45.28,9507,34.8678944305892,34.8907836391869,34.5474455102205,34.5474455102205,12460.4570220003,0.0,1.0
2019-05-16,45.92,46.15,45.77,45.77,24360,35.0357486269728,35.2112325595556,34.921302583984,34.921302583984,31927.7093779244,0.0,1.0
2019-05-17,45.73,45.94,45.69,45.73,16649,34.8907836391869,35.0510080993713,34.8602646943899,34.8907836391869,21821.2000588286,0.0,1.0
2019-05-20,45.63,45.76,45.63,45.74,870,34.8144862771944,34.9136728477847,34.8144862771944,34.8984133753862,1140.27533492587,0.0,1.0
2019-05-21,45.9,45.91,45.75,45.75,1107,35.0204891545743,35.0281188907735,34.9060431115855,34.9060431115855,1450.90206409533,0.0,1.0
2019-05-22,45.76,45.76,45.7,45.73,1717,34.9136728477847,34.9136728477847,34.8678944305892,34.8907836391869,2250.40545984796,0.0,1.0
2019-05-23,45.32,45.32,45.15,45.19,2474,34.5779644550176,34.5779644550176,34.4482589396302,34.4787778844273,3242.57606736391,0.0,1.0
2019-05-24,45.54,45.54,45.42,45.53,1389,34.7458186514011,34.7458186514011,34.6542618170101,34.7381889152019,1820.50855196786,0.0,1.0
2019-05-28,44.99,45.58,44.99,45.58,20231,34.3261831604422,34.7763375961981,34.3261831604422,34.7763375961981,26515.9888515923,0.0,1.0
2019-05-29,44.69,44.75,44.61,44.69,14002,34.0972910744646,34.1430694916601,34.0362531848705,34.0972910744646,18351.8795857839,0.0,1.0
2019-05-30,44.85,44.89,44.74,44.87,24360,34.2193668536526,34.2498857984496,34.1354397554608,34.2346263260511,31927.7093779244,0.0,1.0
2019-05-31,44.35,44.48,44.16,44.31,2088,33.8378800436899,33.9370666142802,33.6929150559041,33.8073610988929,2736.66080382209,0.0,1.0
2019-06-03,44.72,44.74,44.41,44.41,3001,34.1201802830623,34.1354397554608,33.8836584608855,33.8836584608855,3933.294574842,0.0,1.0
2019-06-04,45.2918,45.2918,45.0557,45.1,12477,34.5564485989357,34.5564485989357,34.3763105272713,34.410110258634,16353.1210964024,0.0,1.0
2019-06-05,45.44,45.46,45.31,45.33,4801,34.6695212894086,34.6847807618071,34.5703347188183,34.5855941912168,6292.48492296449,0.0,1.0
2019-06-06,45.7,45.7,45.47,45.47,867,34.8678944305892,34.8678944305892,34.6924104980064,34.6924104980064,1136.34335101233,0.0,1.0
2019-06-07,46.08,46.21,46.0,46.0,18808,35.1578244061608,35.2570109767511,35.0967865165668,35.0967865165668,24650.917815271,0.0,1.0
2019-06-10,46.0796,46.2332,46.0796,46.15,655,35.1575192167129,35.2747119647334,35.1575192167129,35.2112325595556,858.483154455684,0.0,1.0
2019-06-11,46.32,46.44,46.29,46.43,2695,35.3409380749429,35.432494909334,35.3180488663452,35.4248651731347,3532.23221566118,0.0,1.0
2019-06-12,46.07,46.25,46.07,46.18,3542,35.1501946699616,35.2875299215481,35.1501946699616,35.2341217681534,4642.36234058325,0.0,1.0
2019-06-13,46.2,46.3,46.12,46.3,2974,35.2493812405519,35.3256786025444,35.1883433509578,35.3256786025444,3897.90671962016,0.0,1.0
2019-06-14,46.09,46.09,46.05,46.05,520,35.1654541423601,35.1654541423601,35.1349351975631,35.1349351975631,681.543878346497,0.0,1.0
2019-06-17,46.05,46.16,46.05,46.16,1712,35.1349351975631,35.2188622957549,35.1349351975631,35.2188622957549,2243.85215332539,0.0,1.0
2019-06-18,46.46,46.5,46.34,46.35,5971,35.4477543817325,35.4782733265295,35.3561975473414,35.3638272835407,7825.9586492441,0.0,1.0
2019-06-19,46.684,46.684,46.49,46.49,1452,35.6186604725957,35.6186604725957,35.4706435903302,35.4706435903302,1903.08021415215,0.0,1.0
2019-06-20,47.09,47.2,46.915,47.2,23259,35.9284277622855,36.0123548604772,35.7949073787985,36.0123548604772,30484.6712816561,0.0,1.0
2019-06-21,47.04,47.04,46.94,46.95,11163,35.8902790812892,35.8902790812892,35.8139817192966,35.8216114554959,14630.912142273,0.0,1.0
2019-06-24,46.5,46.61,46.46,46.61,4498,35.8750196088907,35.9598852466751,35.8441593769691,35.9598852466751,5830.15709204423,0.52,1.0
2019-06-25,46.1,46.32,46.1,46.31,902,35.5664172896744,35.7361485652434,35.5664172896744,35.7284335072629,1169.14221810225,0.0,1.0
2019-06-26,46.05,46.29,46.05,46.29,3942,35.5278419997724,35.7130033913021,35.5278419997724,35.7130033913021,5109.48849640693,0.0,1.0
2019-06-27,46.14,46.15,46.14,46.15,702,35.597277521596,35.6049925795764,35.597277521596,35.6049925795764,909.908910319044,0.0,1.0
2019-06-28,46.35,46.41,46.28,46.39,5829,35.7592937391846,35.805584087067,35.7052883333217,35.7901539711062,7555.35475534145,0.0,1.0
2019-07-01,46.56,46.86,46.41,46.86,23452,35.9213099567731,36.1527616961853,35.805584087067,36.1527616961853,30397.6976706584,0.0,1.0
2019-07-02,46.59,46.71,46.58,46.61,112546,35.9444551307143,36.0370358264792,35.9367400727339,35.9598852466751,145878.359288842,0.0,1.0
2019-07-03,46.99,47.02,46.87,46.91,20791,36.2530574499306,36.2762026238718,36.1604767541657,36.1913369860873,26948.5985106029,0.0,1.0
2019-07-05,46.8,46.86,46.53,46.53,1263,36.1064713483029,36.1527616961853,35.8981647828319,35.8981647828319,1637.05833865093,0.0,1.0
2019-07-08,46.68,46.76,46.64,46.72,4073,36.013890652538,36.0756111163812,35.9830304206164,36.0447508844596,5279.28631300493,0.0,1.0
2019-07-09,46.58,46.58,46.5,46.5,1653,35.9367400727339,35.9367400727339,35.8750196088907,35.8750196088907,2142.56328882817,0.0,1.0
2019-07-10,46.75,46.82,46.75,46.82,3777,36.0678960584008,36.1219014642637,36.0678960584008,36.1219014642637,4895.6210174858,0.0,1.0
2019-07-11,46.65,46.67,46.53,46.64,5553,35.9907454785968,36.0061755945576,35.8981647828319,35.9830304206164,7197.61279060063,0.0,1.0
2019-07-12,46.76,46.76,46.72,46.72,663,36.0756111163812,36.0756111163812,36.0447508844596,36.0447508844596,859.358415301319,0.0,1.0
2019-07-15,46.78,46.85,46.77,46.82,2831,36.0910412323421,36.1450466382049,36.0833261743617,36.1219014642637,3669.44747167123,0.0,1.0
2019-07-16,46.63,46.76,46.63,46.69,3166,35.975315362636,36.0756111163812,35.975315362636,36.0216057105184,4103.6632622081,0.0,1.0
2019-07-17,46.47,46.67,46.47,46.61,1779,35.8518744349495,36.0061755945576,35.8518744349495,35.9598852466751,2305.88027273159,0.0,1.0
2019-07-18,46.65,46.65,46.39,46.39,3661,35.9907454785968,35.9907454785968,35.7901539711062,35.7901539711062,4745.26569897153,0.0,1.0
2019-07-19,46.48,46.67,46.48,46.59,3169,35.8595894929299,36.0061755945576,35.8595894929299,35.9444551307143,4107.55176182485,0.0,1.0
2019-07-22,46.41,46.47,46.37,46.37,3777,35.805584087067,35.8518744349495,35.7747238551454,35.7747238551454,4895.62101748579,0.0,1.0
2019-07-23,46.65,46.66,46.5,46.5,3023,35.9907454785968,35.9984605365772,35.8750196088907,35.8750196088907,3918.31144714311,0.0,1.0
2019-07-24,46.69,46.69,46.62,46.62,5750,36.0216057105184,36.0216057105184,35.9676003046556,35.9676003046556,7452.95759876709,0.0,1.0
2019-07-25,46.43,46.6,46.4,46.54,2523,35.8210142030278,35.9521701886947,35.7978690290866,35.9058798408123,3270.22817768511,0.0,1.0
2019-07-26,46.63,46.63,46.57,46.57,1309,35.975315362636,35.975315362636,35.9290250147535,35.9290250147535,1696.68199944106,0.0,1.0
2019-07-29,46.65,46.69,46.62,46.62,5644,35.9907454785968,36.0216057105184,35.9676003046556,35.9676003046556,7315.56394564198,0.0,1.0
2019-07-30,46.33,46.37,46.32,46.35,737,35.7438636232238,35.7747238551454,35.7361485652434,35.7592937391846,955.274739181102,0.0,1.0
2019-07-31,45.92,46.4,45.92,46.32,45247,35.4275462460271,35.7978690290866,35.4275462460271,35.7361485652434,58647.6473863329,0.0,1.0
2019-08-01,45.5,46.19,45.48,45.84,4400,35.10351381085,35.6358528114981,35.0880836948892,35.3658257821838,5703.13277123047,0.0,1.0
2019-08-02,45.31,45.34,45.17,45.19,5257,34.9569277092223,34.9800728831635,34.8489168974966,34.8643470134574,6813.94749508149,0.0,1.0
2019-08-05,44.45,44.7,44.11,44.58,28302,34.2934327229073,34.4863091724175,34.0311207515735,34.3937284766526,36684.1053844011,0.0,1.0
2019-08-06,44.58,44.65,44.27,44.32,16240,34.3937284766526,34.4477338825155,34.15456167926,34.193136969162,21049.7445919961,0.0,1.0
2019-08-07,44.61,44.68,44.21,44.3,3391,34.4168736505938,34.4708790564567,34.1082713313776,34.1777068532012,4395.30073346421,0.0,1.0
2019-08-08,45.06,45.08,44.86,44.86,1683,34.7640512597121,34.7794813756729,34.609750100104,34.609750100104,2181.44828499566,0.0,1.0
2019-08-09,44.82,44.89,44.66,44.85,1787,34.5788898681824,34.6328952740452,34.4554489404959,34.6020350421236,2316.24960504292,0.0,1.0
2019-08-12,44.41,44.64,44.41,44.62,2254,34.2625724909857,34.4400188245351,34.2625724909857,34.4245887085742,2921.5593787167,0.0,1.0
2019-08-13,44.83,44.89,44.77,44.77,1086,34.5866049261628,34.6328952740452,34.5403145782803,34.5403145782803,1407.63686126279,0.0,1.0
2019-08-14,43.79,44.23,43.79,44.04,3940,33.7842388962005,34.1237014473384,33.7842388962005,33.9771153457107,5106.8961633291,0.0,1.0
2019-08-15,43.83,43.91,43.72,43.89,9374,33.8150991281221,33.8768195919654,33.7302334903376,33.8613894760046,12150.2651357987,0.0,1.0
2019-08-16,44.31,44.39,43.95,43.95,11682,34.1854219111816,34.2471423750249,33.907679823887,33.907679823887,15141.8175076169,0.0,1.0
2019-08-19,44.74,44.77,44.62,44.65,5465,34.5171694043391,34.5403145782803,34.4245887085742,34.4477338825155,7083.55013517603,0.0,1.0
2019-08-20,44.36,44.51,44.36,44.48,1353,34.2239972010837,34.3397230707898,34.2239972010837,34.3165778968485,1753.71332715337,0.0,1.0
2019-08-21,44.72,44.74,44.64,44.64,1570,34.5017392883783,34.5171694043391,34.4400188245351,34.4400188245351,2034.98146609814,0.0,1.0
2019-08-22,44.71,44.8,44.55,44.69,2198,34.4940242303979,34.5634597522216,34.3705833027114,34.4785941144371,2848.9740525374,0.0,1.0
2019-08-23,43.81,44.67,43.81,44.64,3746,33.7996690121613,34.4631639984763,33.7996690121613,34.4400188245351,4855.43985477939,0.0,1.0
2019-08-26,44.21,44.25,44.11,44.16,2063,34.1082713313776,34.1391315632992,34.0311207515735,34.0696960414755,2673.99156978374,0.0,1.0
2019-08-27,44.05,44.47,44.03,44.39,9345,33.9848304036911,34.3088628388681,33.9694002877302,34.2471423750249,12112.6763061701,0.0,1.0
2019-08-28,44.31,44.32,44.13,44.13,30384,34.1854219111816,34.193136969162,34.0465508675343,34.0465508675343,39382.7241184242,0.0,1.0
2019-08-29,44.94,44.94,44.68,44.71,33846,34.6714705639472,34.6714705639472,34.4708790564567,34.4940242303979,43870.0526761515,0.0,1.0
2019-08-30,44.9,44.95,44.7,44.95,20610,34.6406103320256,34.6791856219277,34.4863091724175,34.6791856219277,26713.9923670591,0.0,1.0
2019-09-03,44.83,44.84,44.67,44.68,1875,34.5866049261628,34.5943199841432,34.4631639984763,34.4708790564567,2430.31226046753,0.0,1.0
2019-09-04,45.38,45.38,45.12,45.12,6804,35.0109331150851,35.0109331150851,34.8103416075946,34.8103416075946,8819.11713078458,0.0,1.0
2019-09-05,45.7,45.81,45.66,45.71,47112,35.2578149704581,35.3426806082426,35.2269547385365,35.2655300284386,61064.9979814114,0.0,1.0
2019-09-06,45.81,45.82,45.73,45.73,37478,35.3426806082426,35.350395666223,35.2809601443994,35.2809601443994,48577.7295454944,0.0,1.0
2019-09-09,45.99,45.99,45.9,45.9,1615,35.4815516518899,35.4815516518899,35.4121161300663,35.4121161300663,2093.30896034937,0.0,1.0
2019-09-10,46.22,46.22,45.91,45.91,1900,35.6589979854393,35.6589979854393,35.4198311880467,35.4198311880467,2462.71642394043,0.0,1.0
2019-09-11,46.65,46.65,46.37,46.38,8026,35.9907454785968,35.9907454785968,35.7747238551454,35.7824389131258,10403.0326413399,0.0,1.0
2019-09-12,46.73,46.8,46.59,46.59,2841,36.05246594244,36.1064713483029,35.9444551307143,35.9444551307143,3682.4091370604,0.0,1.0
2019-09-13,46.72,46.83,46.7,46.83,1785,36.0447508844596,36.1296165222441,36.0293207684988,36.1296165222441,2313.65727196509,0.0,1.0
2019-09-16,46.59,46.66,46.59,46.61,3833,35.9444551307143,35.9984605365772,35.9444551307143,35.9598852466751,4968.20634366509,0.0,1.0
2019-09-17,46.66,46.66,46.51,46.51,1431,35.9984605365772,35.9984605365772,35.8827346668711,35.8827346668711,1854.81431718882,0.0,1.0
2019-09-18,46.59,46.61,46.53,46.53,1845,35.9444551307143,35.9598852466751,35.8981647828319,35.8981647828319,2391.42726430005,0.0,1.0
2019-09-19,46.6,46.7,46.53,46.7,811,35.9521701886947,36.0293207684988,35.8981647828319,36.0293207684988,1051.19106306089,0.0,1.0
2019-09-20,46.62,46.7,46.62,46.7,1208,35.9676003046556,36.0293207684988,35.9676003046556,36.0293207684988,1565.76917901054,0.0,1.0
2019-09-23,46.6,46.66,46.51,46.51,3380,35.9521701886947,35.9984605365772,35.8827346668711,35.8827346668711,4381.04290153614,0.0,1.0
2019-09-24,45.83,46.0,45.79,46.0,4640,35.7515786812042,35.8841941814399,35.7203750340899,35.8841941814399,5948.02265645958,0.51,1.0
2019-09-25,45.9,45.96,45.68,45.68,3515,35.8061850636542,35.8529905343256,35.6345650045256,35.6345650045256,4505.88354255505,0.0,1.0
2019-09-26,45.8,46.05,45.8,45.92,83407,35.7281759458684,35.9231987403328,35.7281759458684,35.8217868872113,106919.552954165,0.0,1.0
2019-09-27,45.87,46.12,45.75,46.12,4173,35.7827823283185,35.9778051227828,35.6891713869756,35.9778051227828,5349.37468650988,0.0,1.0
2019-09-30,46.0,46.14,46.0,46.03,55929,35.8841941814399,35.99340694634,35.8841941814399,35.9075969167756,71695.465334726,0.0,1.0
2019-10-01,45.56,46.08,45.49,46.08,3586,35.5409540631827,35.9466014756685,35.4863476807327,35.9466014756685,4596.89854441036,0.0,1.0
2019-10-02,44.79,44.88,44.66,44.84,5067,34.9402838562325,35.0104920622396,34.838872003111,34.9792884151254,6495.39456902602,0.0,1.0
2019-10-03,45.0,45.0,44.87,44.9,1132,35.1041030035825,35.1041030035825,35.0026911504611,35.0260938857968,1451.11242394661,0.0,1.0
2019-10-04,45.47,45.47,45.12,45.12,1012,35.4707458571755,35.4707458571755,35.1977139449254,35.1977139449254,1297.28425179679,0.0,1.0
2019-10-07,45.36,45.55,45.36,45.53,668,35.3849358276112,35.5331531514041,35.3849358276112,35.517551327847,856.310158300647,0.0,1.0
2019-10-08,44.79,45.04,44.79,45.04,5485,34.9402838562325,35.1353066506968,34.9402838562325,35.1353066506968,7031.22936868121,0.0,1.0
2019-10-09,45.08,45.16,45.0,45.16,7312,35.1665102978111,35.2289175920397,35.1041030035825,35.2289175920397,9373.26328966219,0.0,1.0
2019-10-10,45.39,45.39,45.19,45.19,1004,35.4083385629469,35.4083385629469,35.2523203273754,35.2523203273754,1287.02904032014,0.0,1.0
2019-10-11,45.95,46.14,45.9,45.9,2092,35.8451896225471,35.99340694634,35.8061850636542,35.8061850636542,2681.73780114514,0.0,1.0
2019-10-14,45.77,45.84,45.77,45.81,20007,35.7047732105327,35.7593795929827,35.7047732105327,35.735976857647,25647.0020016782,0.0,1.0
2019-10-15,46.1,46.15,46.1,46.13,2990,35.9622032992257,36.0012078581185,35.9622032992257,35.9856060345614,3832.8852893996,0.0,1.0
2019-10-16,46.11,46.2,46.03,46.13,5118,35.9700042110042,36.0402124170114,35.9075969167756,35.9856060345614,6560.7715421897,0.0,1.0
2019-10-17,46.22,46.3,46.17,46.3,739,36.0558142405686,36.1182215347971,36.0168096816757,36.1182215347971,947.325160155955,0.0,1.0
2019-10-18,46.37,46.41,46.27,46.28,2863,36.1728279172472,36.2040315643615,36.0948187994614,36.10261971124,3670.08380720771,0.0,1.0
2019-10-21,46.64,46.68,46.64,46.68,1576,36.3834525352687,36.4146561823829,36.3834525352687,36.4146561823829,2020.27666090093,0.0,1.0
2019-10-22,46.78,46.93,46.76,46.76,24317,36.4926653001687,36.6096789768473,36.4770634766115,36.4770634766115,31171.9971847258,0.0,1.0
2019-10-23,46.93,46.93,46.82,46.82,4508,36.6096789768473,36.6096789768473,36.523868947283,36.523868947283,5778.81166709479,0.0,1.0
2019-10-24,46.77,46.87,46.7,46.86,8442,36.4848643883901,36.5628735061758,36.4302580059401,36.5550725943973,10821.8119107396,0.0,1.0
2019-10-25,46.9,46.9,46.75,46.75,1635,36.5862762415116,36.5862762415116,36.469262564833,36.469262564833,2095.90884554125,0.0,1.0
2019-10-28,47.02,47.14,46.98,46.98,4359,36.6798871828545,36.7734981241973,36.6486835357402,36.6486835357402,5587.80835334209,0.0,1.0
2019-10-29,47.03,47.1,46.96,46.96,27658,36.687688094633,36.7422944770831,36.633081712183,36.633081712183,35454.8298776637,0.0,1.0
2019-10-30,47.02,47.02,46.76,46.93,2762,36.6798871828545,36.6798871828545,36.4770634766115,36.6096789768473,3540.61176231495,0.0,1.0
2019-10-31,46.82,46.82,46.7,46.7,2372,36.523868947283,36.523868947283,36.4302580059401,36.4302580059401,3040.67020282805,0.0,1.0
2019-11-01,47.41,47.41,47.2,47.2,2153,36.9841227422188,36.9841227422188,36.8203035948688,36.8203035948688,2759.93378865464,0.0,1.0
2019-11-04,47.85,47.9,47.84,47.84,1311,37.3273628604761,37.366367419369,37.3195619486975,37.3195619486975,1680.57278073675,0.0,1.0
2019-11-05,47.9,47.91,47.76,47.9,6874,37.366367419369,37.3741683311475,37.2571546544689,37.366367419369,8811.79046131534,0.0,1.0
2019-11-06,47.8,47.91,47.79,47.87,1475,37.2883583015832,37.3741683311475,37.2805573898046,37.3429646840332,1890.80461600817,0.0,1.0
2019-11-07,47.95,48.15,47.89,48.15,28605,37.4053719782618,37.5613902138333,37.3585665075904,37.5613902138333,36668.7905362126,0.0,1.0
2019-11-08,47.94,47.94,47.88,47.91,2787,37.3975710664833,37.3975710664833,37.3507655958118,37.3741683311475,3572.65929817949,0.0,1.0
2019-11-11,47.8,47.85,47.78,47.78,2202,37.2883583015832,37.3273628604761,37.2727564780261,37.2727564780261,2822.74695894914,0.0,1.0
2019-11-12,47.72,47.92,47.69,47.82,2214,37.2259510073546,37.3819692429261,37.2025482720189,37.3039601251404,2838.12977616412,0.0,1.0
2019-11-13,47.6,47.64,47.49,47.49,4440,37.1323400660117,37.163543713126,37.0465300364474,37.0465300364474,5691.64236954323,0.0,1.0
2019-11-14,47.44,47.45,47.35,47.45,2044,37.0075254775546,37.0153263893331,36.9373172715474,37.0153263893331,2620.20653228521,0.0,1.0
2019-11-15,47.72,47.72,47.55,47.59,1776,37.2259510073546,37.2259510073546,37.0933355071189,37.1245391542332,2276.65694781729,0.0,1.0
2019-11-18,47.66,47.73,47.57,47.62,2502,37.1791455366832,37.2337519191332,37.108937330676,37.1479418895689,3207.31738932368,0.0,1.0
2019-11-19,47.46,47.74,47.46,47.74,5581,37.0231273011117,37.2415528309118,37.0231273011117,37.2415528309118,7154.29190640107,0.0,1.0
2019-11-20,47.26,47.35,47.17,47.26,2000,36.8671090655402,36.9373172715474,36.7969008595331,36.8671090655402,2563.80286916362,0.0,1.0
2019-11-21,47.31,47.34,47.19,47.2,2270,36.9061136244331,36.9295163597688,36.8125026830902,36.8203035948688,2909.9162565007,0.0,1.0
2019-11-22,47.39,47.42,47.38,47.38,6023,36.9685209186617,36.9919236539974,36.9607200068831,36.9607200068831,7720.89234048623,0.0,1.0
2019-11-25,47.63,47.63,47.53,47.56,2513,37.1557428013475,37.1557428013475,37.0777336835617,37.1011364188975,3221.41830510408,0.0,1.0
2019-11-26,47.59,47.59,47.43,47.45,12392,37.1245391542332,37.1245391542332,36.999724565776,37.0153263893331,15885.3225773378,0.0,1.0
2019-11-27,47.71,47.73,47.56,47.58,2481,37.2181500955761,37.2337519191332,37.1011364188975,37.1167382424546,3180.39745919746,0.0,1.0
2019-11-29,47.41,47.57,47.41,47.57,1739,36.9841227422188,37.108937330676,36.9841227422188,37.108937330676,2229.22659473777,0.0,1.0
2019-12-02,47.16,47.49,47.16,47.49,7194,36.7890999477545,37.0465300364474,36.7890999477545,37.0465300364474,9221.99892038152,0.0,1.0
2019-12-03,46.89,46.89,46.66,46.76,2868,36.578475329733,36.578475329733,36.3990543588258,36.4770634766115,3676.49331438062,0.0,1.0
2019-12-04,47.28,47.3,47.18,47.18,1561,36.8827108890974,36.8983127126545,36.8047017713116,36.8047017713116,2001.0481393822,0.0,1.0
2019-12-05,47.23,47.25,47.17,47.2,5477,36.8437063302045,36.8593081537617,36.7969008595331,36.8203035948688,7020.97415720456,0.0,1.0
2019-12-06,47.63,47.72,47.59,47.59,2356,37.1557428013475,37.2259510073546,37.1245391542332,37.1245391542332,3020.15977987474,0.0,1.0
2019-12-09,47.61,47.66,47.59,47.63,2808,37.1401409777903,37.1791455366832,37.1245391542332,37.1557428013475,3599.57922830572,0.0,1.0
2019-12-10,47.55,47.63,47.52,47.52,1943,37.0933355071189,37.1557428013475,37.0699327717832,37.0699327717832,2490.73448739245,0.0,1.0
2019-12-11,47.65,47.78,47.6,47.65,4130,37.1713446249046,37.2727564780261,37.1323400660117,37.1713446249046,5294.25292482287,0.0,1.0
2019-12-12,48.15,48.2,47.65,47.65,3978,37.5613902138333,37.6003947727262,37.1713446249046,37.1713446249046,5099.40390676643,0.0,1.0
2019-12-13,48.19,48.35,48.09,48.34,1429,37.5925938609476,37.7174084494048,37.5145847431619,37.7096075376262,1831.8371500174,0.0,1.0
2019-12-16,48.66,48.72,48.65,48.69,2366,37.9592367145406,38.006042185212,37.951435802762,37.9826394498763,3032.97879422056,0.0,1.0
2019-12-17,48.65,48.7,48.62,48.62,3922,37.951435802762,37.9904403616549,37.9280330674263,37.9280330674263,5027.61742642985,0.0,1.0
2019-12-18,48.69,48.73,48.64,48.67,4697,37.9826394498763,38.0138430969906,37.9436348909834,37.9670376263192,6021.09103823075,0.0,1.0
2019-12-19,48.7,48.73,48.63,48.63,759,37.9904403616549,38.0138430969906,37.9358339792049,37.9358339792049,972.963188847592,0.0,1.0
2019-12-20,48.92,48.95,48.9,48.92,1732,38.1620604207835,38.1854631561192,38.1464585972264,38.1620604207835,2220.25328469569,0.0,1.0
2019-12-23,48.38,48.54,48.35,48.54,21558,38.071569844152,38.1974783016771,38.0479620083661,38.1974783016771,27395.1414209994,0.424,1.0
2019-12-24,48.41,48.46,48.38,48.43,1976,38.095177679938,38.1345240729146,38.071569844152,38.1109162371286,2511.03068224765,0.0,1.0
2019-12-26,48.51,48.58,48.47,48.56,2259,38.1738704658912,38.2289554160584,38.1423933515099,38.2132168588678,2870.65704007967,0.0,1.0
2019-12-27,48.57,48.78,48.55,48.78,3791,38.2210861374631,38.3863409879648,38.2053475802725,38.3863409879648,4817.46827753078,0.0,1.0
2019-12-30,48.23,48.58,48.23,48.58,1233,37.9535306652223,38.2289554160584,37.9535306652223,38.2289554160584,1566.85264737416,0.0,1.0
2019-12-31,48.38,48.5,48.2,48.2,23896,38.071569844152,38.1660011872959,37.9299228294363,37.9299228294363,30366.1888577884,0.0,1.0
2020-01-02,48.75,48.75,48.6,48.62,14227,38.3627331521788,38.3627331521788,38.2446939732491,38.2604325304397,18079.16675928,0.0,1.0
2020-01-03,48.43,48.5,48.35,48.43,2985,38.1109162371286,38.1660011872959,38.0479620083661,38.1109162371286,3793.23207819293,0.0,1.0
2020-01-06,48.5,48.5,48.27,48.27,1288,38.1660011872959,38.1660011872959,37.9850077796035,37.9850077796035,1636.74469571608,0.0,1.0
2020-01-07,48.31,48.37,48.3,48.34,1614,38.0164848939848,38.0637005655567,38.0086156153895,38.0400927297708,2051.01392770633,0.0,1.0
2020-01-08,48.41,48.57,48.31,48.31,4824,38.095177679938,38.2210861374631,38.0164848939848,38.0164848939848,6130.16802184344,0.0,1.0
2020-01-09,48.48,48.48,48.37,48.44,2669,38.1502626301052,38.1502626301052,38.0637005655567,38.1187855157239,3391.67049135575,0.0,1.0
2020-01-10,48.34,48.51,48.34,48.47,3195,38.0400927297708,38.1738704658912,38.0400927297708,38.1423933515099,4060.0926264075,0.0,1.0
2020-01-13,48.57,48.6,48.45,48.46,4254,38.2210861374631,38.2446939732491,38.1266547943193,38.1345240729146,5405.83224811816,0.0,1.0
2020-01-14,48.57,48.6,48.38,48.38,6058,38.2210861374631,38.2446939732491,38.071569844152,38.071569844152,7698.29143373291,0.0,1.0
2020-01-15,48.54,48.63,48.54,48.63,605,38.1974783016771,38.268301809035,38.1974783016771,38.268301809035,768.812531761046,0.0,1.0
2020-01-16,48.82,48.83,48.79,48.83,1430,38.4178181023461,38.4256873809414,38.3942102665601,38.4256873809414,1817.19325688974,0.0,1.0
2020-01-17,48.91,48.94,48.87,48.87,4716,38.4886416097039,38.5122494454899,38.4571644953227,38.4571644953227,5992.92545419024,0.0,1.0
2020-01-21,48.54,48.7,48.54,48.65,2714,38.1974783016771,38.3233867592022,38.1974783016771,38.2840403662256,3448.85489454459,0.0,1.0
2020-01-22,48.6,48.68,48.56,48.68,1808,38.2446939732491,38.3076482020116,38.2132168588678,38.3076482020116,2297.54224367598,0.0,1.0
2020-01-23,48.48,48.48,48.41,48.41,355,38.1502626301052,38.1502626301052,38.095177679938,38.095177679938,451.121402934167,0.0,1.0
2020-01-24,48.07,48.07,47.91,47.99,822,37.8276222076972,37.8276222076972,37.7017137501721,37.7646679789346,1044.56843158277,0.0,1.0
2020-01-27,47.26,47.39,47.25,47.25,2378,37.1902106414763,37.2925112632155,37.182341362881,37.182341362881,3021.87801740127,0.0,1.0
2020-01-28,47.55,47.56,47.5,47.53,2760,37.4184197207406,37.4262889993359,37.379073327764,37.4026811635499,3507.31006224873,0.0,1.0
2020-01-29,47.3,47.61,47.3,47.61,1175,37.2216877558576,37.4656353923125,37.2216877558576,37.4656353923125,1493.14830548633,0.0,1.0
2020-01-30,47.2204,47.2204,46.7578,46.7578,4018,37.1590482982389,37.1590482982389,36.7950154704194,36.7950154704194,5105.93182250558,0.0,1.0
2020-01-31,46.41,46.57,46.27,46.57,2917,36.5213219608742,36.6472304183994,36.4111520605398,36.6472304183994,3706.82009115202,0.0,1.0
2020-02-03,46.42,46.57,46.42,46.57,11288,36.5291912394696,36.6472304183994,36.5291912394696,36.6472304183994,14344.3898487912,0.0,1.0
2020-02-04,47.01,47.13,46.96,46.96,7788,36.9934786765934,37.0879100197372,36.9541322836168,36.9541322836168,9896.71404521491,0.0,1.0
2020-02-05,47.57,47.6,47.36,47.36,4265,37.4341582779312,37.4577661137172,37.2689034274295,37.2689034274295,5419.81065778655,0.0,1.0
2020-02-06,47.7,47.7,47.67,47.69,1706,37.5364588996704,37.5364588996704,37.5128510638844,37.528589621075,2167.92426311462,0.0,1.0
2020-02-07,47.38,47.46,47.34,47.44,1666,37.2846419846202,37.3475962133827,37.2531648702389,37.3318576561921,2117.09368250232,0.0,1.0
2020-02-10,47.44,47.44,47.25,47.25,7143,37.3318576561921,37.3318576561921,37.182341362881,37.182341362881,9077.07093284156,0.0,1.0
2020-02-11,47.74,47.76,47.7,47.76,1105,37.5679360140516,37.5836745712423,37.5364588996704,37.5836745712423,1404.1947894148,0.0,1.0
2020-02-12,48.08,48.08,47.98,48.0,4783,37.8354914862925,37.8354914862925,37.7567987003393,37.7725372575299,6078.06667671583,0.0,1.0
2020-02-13,47.78,47.82,47.7,47.7,1699,37.5994131284329,37.6308902428142,37.5364588996704,37.5364588996704,2159.02891150747,0.0,1.0
2020-02-14,47.71,47.71,47.55,47.55,701,37.5443281782657,37.5443281782657,37.4184197207406,37.4184197207406,890.805925230566,0.0,1.0
2020-02-18,47.45,47.51,47.35,47.45,19322,37.3397269347874,37.3869426063593,37.2610341488342,37.3397269347874,24553.7119647718,0.0,1.0
2020-02-19,47.61,47.64,47.59,47.61,2194,37.4656353923125,37.4892432280985,37.4498968351219,37.4656353923125,2788.05734658468,0.0,1.0
2020-02-20,47.49,47.49,47.07,47.3,10499,37.3712040491687,37.3712040491687,37.0406943481653,37.2216877558576,13341.7566462136,0.0,1.0
2020-02-21,47.32,47.33,47.29,47.29,1558,37.2374263130483,37.2452955916436,37.2138184772623,37.2138184772623,1979.8511148491,0.0,1.0
2020-02-24,45.9,46.15,45.89,46.1,2835,36.119988752513,36.316720717396,36.1121194739177,36.2773743244194,3602.6174008968,0.0,1.0
2020-02-25,44.74,45.74,44.62,45.74,6152,35.207152435456,35.9940802949879,35.1127210923122,35.9940802949879,7817.74329817182,0.0,1.0
2020-02-26,44.45,45.2,44.45,44.92,3103,34.9789433561918,35.5691392508407,34.9789433561918,35.3487994501718,3943.18229099921,0.0,1.0
2020-02-27,42.9,44.16,42.9,43.81,15441,33.7592051739174,34.7507342769275,33.7592051739174,34.4753095260914,19621.8748808633,0.0,1.0
2020-02-28,42.24,42.44,41.39,41.59,36462,33.2398327866263,33.3972183585327,32.5709441060242,32.7283296779306,46334.6157571426,0.0,1.0
2020-03-02,43.55,43.55,42.19,42.32,5832,34.2707082826131,34.2707082826131,33.2004863936497,33.3027870153889,7411.09865327341,0.0,1.0
2020-03-03,42.83,43.85,42.77,43.41,3446,33.7041202237501,34.5067866404727,33.6569045521782,34.1605383822786,4379.0545197497,0.0,1.0
2020-03-04,44.19,44.19,43.3,43.51,11783,34.7743421127135,34.7743421127135,34.0739763177301,34.2392311682318,14973.4182838684,0.0,1.0
2020-03-05,42.92,43.5,42.89,43.17,3617,33.774943731108,34.2313618896365,33.7513358953221,33.971675695991,4596.35525186728,0.0,1.0
2020-03-06,42.26,42.31,41.67,42.03,7368,33.255571343817,33.2949177367936,32.7912839066932,33.0745779361246,9362.99294878575,0.0,1.0
2020-03-09,38.49,39.65,36.56,39.19,24141,30.2888533133818,31.2016896304388,28.7700825444853,30.8397028150541,30677.5261640387,0.0,1.0
2020-03-10,39.7,39.7,38.24,38.75,15868,31.2410360234154,31.2410360234154,30.0921213484988,30.4934545568601,20164.4913288996,0.0,1.0
2020-03-11,37.89,38.76,37.61,38.68,14800,29.8166965976627,30.5013238354554,29.5963567969938,30.4383696066929,18807.3148265512,0.0,1.0
2020-03-12,33.76,36.75,33.76,35.5,21691,26.566684537796,28.9195988377964,26.566684537796,27.9359390133815,27564.1531015353,0.0,1.0
2020-03-13,36.16,36.16,33.94,35.68,11502,28.4553114006725,28.4553114006725,26.7083315525118,28.0775860280972,14616.333455067,0.0,1.0
2020-03-16,32.46,34.24,32.03,32.57,31202,25.5436783204046,26.9444099103714,25.2052993408059,25.6302403849531,39650.3944066251,0.0,1.0
2020-03-17,33.76,33.8,32.14,32.74,12992,26.566684537796,26.5981616521773,25.2918614053544,25.7640181210735,16509.7725828752,0.0,1.0
2020-03-18,31.53,32.36,30.48,31.81,15804,24.81183541104,25.4649855344514,23.9855611585315,25.0321752117089,20083.1623999199,0.0,1.0
2020-03-19,31.72,32.08,31.23,31.34,23526,24.961351704351,25.2446457337825,24.5757570531804,24.6623191177289,29896.0059871246,0.0,1.0
2020-03-20,30.81,32.33,30.81,32.31,13951,24.245247352177,25.4413776986655,24.245247352177,25.4256391414748,17728.4357530551,0.0,1.0
2020-03-23,29.95,30.82,29.21,30.82,17829,23.5684893929796,24.2531166307723,22.986162776926,24.2531166307723,22656.4605434177,0.0,1.0
2020-03-24,32.04,32.04,31.16,31.16,10302,25.461357797019,25.461357797019,24.7620445990984,24.7620445990984,12963.8050975681,0.31539,1.0
2020-03-25,33.09,33.78,32.07,32.5,9698,26.2957655899925,26.8440907110893,25.4851980196754,25.8269078777502,12203.7450821409,0.0,1.0
2020-03-26,34.93,34.97,33.51,33.51,38159,27.7579659129174,27.7897528764592,26.6295287071818,26.6295287071818,48018.4273653757,0.0,1.0
2020-03-27,33.58,34.2,33.41,33.59,9485,26.6851558933801,27.1778538282787,26.5500612983272,26.6931026342655,11935.710672727,0.0,1.0
2020-03-30,34.42,34.42,33.45,33.85,3553,27.3526821277588,27.3526821277588,26.5818482618691,26.8997178972875,4471.01528942531,0.0,1.0
2020-03-31,34.13,34.55,33.88,34.27,16859,27.1222266420805,27.4559897592698,26.9235581199439,27.2334810144769,21214.9864239857,0.0,1.0
2020-04-01,32.72,33.12,32.56,33.0,6472,26.0017361772304,26.3196058126488,25.874588323063,26.2242449220233,8144.21923815382,0.0,1.0
2020-04-02,33.66,33.82,32.8,32.83,9491,26.7487298204638,26.8758776746312,26.0653101043141,26.0891503269705,11943.2609377809,0.0,1.0
2020-04-03,32.98,33.57,32.77,33.57,5800,26.2083514402524,26.6772091524946,26.0414698816577,26.6772091524946,7298.5895521156,0.0,1.0
2020-04-06,34.63,34.63,34.09,34.09,5501,27.5195636863535,27.5195636863535,27.0904396785386,27.0904396785386,6922.33467692897,0.0,1.0
2020-04-07,35.07,35.84,35.07,35.82,7468,27.8692202853139,28.4811193334944,27.8692202853139,28.4652258517235,9397.56323710332,0.0,1.0
2020-04-08,35.95,35.95,34.94,35.14,4557,28.5685334832345,28.5685334832345,27.7659126538028,27.9248474715121,5734.42630844669,0.0,1.0
2020-04-09,36.69,37.09,36.3,36.37,26065,29.1565923087586,29.4744619441771,28.8466694142256,28.9022966004239,32799.6097717058,0.0,1.0
2020-04-13,36.22,36.35,36.07,36.35,10643,28.7830954871419,28.8864031186529,28.66389437386,28.8864031186529,13392.9118281322,0.0,1.0
2020-04-14,36.86,36.9,36.62,36.62,4287,29.2916869038115,29.3234738673533,29.1009651225604,29.1009651225604,5394.66438102062,0.0,1.0
2020-04-15,35.49,35.66,35.27,35.27,3401,28.2029834025032,28.3380779975561,28.0281551030231,28.0281551030231,4279.74190805952,0.0,1.0
2020-04-16,35.33,35.7,35.07,35.7,4610,28.0758355483359,28.3698649610979,27.8692202853139,28.3698649610979,5801.12031642291,0.0,1.0
2020-04-17,36.55,36.55,35.96,35.96,14001,29.0453379363622,29.0453379363622,28.5764802241199,28.5764802241199,17618.5435033053,0.0,1.0
2020-04-20,35.77,36.39,35.7,35.83,53001,28.4254921472962,28.9181900821948,28.3698649610979,28.4731725926089,66695.2663537377,0.0,1.0
2020-04-21,34.88,35.23,34.75,35.06,7204,27.7182322084901,27.9963681394812,27.6149245769791,27.8612735444284,9065.35157473117,0.0,1.0
2020-04-22,35.41,35.65,35.3,35.5,8642,28.1394094754195,28.3301312566706,28.0519953256795,28.2109301433887,10874.8984326523,0.0,1.0
2020-04-23,35.55,36.21,35.53,35.73,24978,28.250663847816,28.7751487462565,28.2347703660451,28.3937051837543,31431.7534194386,0.0,1.0
2020-04-24,35.94,36.0,35.54,35.84,11564,28.560586742349,28.6082671876618,28.2427171069305,28.4811193334944,14551.8775139077,0.0,1.0
2020-04-27,36.74,36.74,36.14,36.14,12613,29.1963260131859,29.1963260131859,28.7195215600582,28.7195215600582,15871.9155208335,0.0,1.0
2020-04-28,37.05,37.38,37.04,37.35,4024,29.4426749806352,29.7049174298555,29.4347282397498,29.6810772071991,5063.71109615746,0.0,1.0
2020-04-29,38.14,38.31,37.79,37.79,14946,30.3088697371506,30.4439643322034,30.0307338061594,30.0307338061594,18807.7102492965,0.0,1.0
2020-04-30,37.24,37.56,37.21,37.56,3888,29.593663057459,29.8479587657938,29.5698228348026,29.8479587657938,4892.57175493543,0.0,1.0
2020-05-01,36.1,36.51,36.08,36.51,3180,28.6877345965164,29.0135509728203,28.6718411147455,29.0135509728203,4001.64047857373,0.0,1.0
2020-05-04,36.18,36.18,35.74,35.77,8541,28.7513085236001,28.7513085236001,28.4016519246398,28.4254921472962,10747.8023042447,0.0,1.0
2020-05-05,36.38,36.75,36.38,36.75,1904,28.9102433413093,29.2042727540714,28.9102433413093,29.2042727540714,2395.9507771083,0.0,1.0
2020-05-06,35.86,36.25,35.86,36.25,3519,28.4970128152653,28.8069357097983,28.4970128152653,28.8069357097983,4428.2304541198,0.0,1.0
2020-05-07,36.03,36.4,36.03,36.21,7008,28.6321074103182,28.9261368230802,28.6321074103182,28.7751487462565,8818.70958297002,0.0,1.0
2020-05-08,36.86,36.86,36.55,36.55,5318,29.2916869038115,29.2916869038115,29.0453379363622,29.0453379363622,6692.05159278462,0.0,1.0
2020-05-11,36.74,36.85,36.48,36.59,8468,29.1963260131859,29.283740162926,28.9897107501639,29.077124899904,10655.9407460888,0.0,1.0
2020-05-12,36.18,36.82,36.18,36.82,901,28.7513085236001,29.2598999402696,28.7513085236001,29.2598999402696,1133.79813559589,0.0,1.0
2020-05-13,35.38,36.05,35.31,36.05,19405,28.1155692527632,28.6480008920891,28.0599420665649,28.6480008920891,24418.8155618626,0.0,1.0
2020-05-14,35.57,35.57,34.74,34.74,1284,28.2665573295869,28.2665573295869,27.6069778360936,27.6069778360936,1615.75672153732,0.0,1.0
2020-05-15,35.54,35.54,35.39,35.39,1488,28.2427171069305,28.2427171069305,28.1235159936486,28.1235159936486,1872.46573337035,0.0,1.0
2020-05-18,37.06,37.15,36.66,36.66,5069,29.4506217215207,29.5221423894899,29.1327520861022,29.1327520861022,6378.71559304725,0.0,1.0
2020-05-19,36.5,36.88,36.5,36.71,5970,29.0056042319349,29.3075803855824,29.0056042319349,29.1724857905296,7512.51372864312,0.0,1.0
2020-05-20,37.07,37.12,37.0,37.0,5653,29.4585684624062,29.4983021668335,29.4029412762079,29.4029412762079,7113.60805829474,0.0,1.0
2020-05-21,36.77,36.9,36.67,36.67,5960,29.2201662358423,29.3234738673533,29.1406988269877,29.1406988269877,7499.92995355329,0.0,1.0
2020-05-22,36.66,36.7,36.49,36.7,2434,29.1327520861022,29.1645390496441,28.9976574910494,29.1645390496441,3062.89085687059,0.0,1.0
2020-05-26,37.55,37.8,37.55,37.8,2161,29.8400120249083,30.0386805470449,29.8400120249083,30.0386805470449,2719.35379691756,0.0,1.0
2020-05-27,38.25,38.25,37.94,37.94,1904,30.3962838868906,30.3962838868906,30.1499349194413,30.1499349194413,2395.9507771083,0.0,1.0
2020-05-28,38.21,38.55,38.21,38.32,3397,30.3644969233488,30.6346861134545,30.3644969233488,30.4519110730889,4274.70839802357,0.0,1.0
2020-05-29,38.23,38.23,37.73,37.73,1171,30.3803904051197,30.3803904051197,29.9830533608466,29.9830533608466,1473.56006302196,0.0,1.0
2020-06-01,38.61,38.61,38.12,38.12,2114,30.6823665587673,30.6823665587673,30.2929762553796,30.2929762553796,2660.21005399524,0.0,1.0
2020-06-02,39.14,39.14,38.85,38.85,5650,31.1035438256967,31.1035438256967,30.8730883400183,30.8730883400183,7109.83292576779,0.0,1.0
2020-06-03,40.11,40.14,39.66,39.66,5871,31.8743776915865,31.8982179142429,31.5167743517407,31.5167743517407,7387.93435525357,0.0,1.0
2020-06-04,39.99,40.05,39.78,39.78,4346,31.779016800961,31.8266972462737,31.6121352423663,31.6121352423663,5468.90865405076,0.0,1.0
2020-06-05,41.22,41.54,41.18,41.43,1587,32.7564659298727,33.0107616382075,32.7246789663309,32.9233474884674,1997.04510675991,0.0,1.0
2020-06-08,42.15,42.15,41.69,41.69,4862,33.4955128322207,33.4955128322207,33.1299627514894,33.1299627514894,6118.23144868725,0.0,1.0
2020-06-09,41.41,41.48,41.24,41.4,22843,32.9074540066965,32.9630811928947,32.7723594116437,32.899507265811,28745.1174377546,0.0,1.0
2020-06-10,40.84,41.04,40.82,40.85,2736,32.4544897762252,32.6134245939344,32.4385962944543,32.4624365171107,3442.92086458419,0.0,1.0
2020-06-11,38.2,38.77,38.2,38.77,2965,30.3565501824633,30.8095144129346,30.3565501824633,30.8095144129346,3731.08931414186,0.0,1.0
2020-06-12,38.83,39.3,38.36,39.3,3333,30.8571948582474,31.2306916798641,30.4836980366307,31.2306916798641,4194.1722374485,0.0,1.0
2020-06-15,38.99,39.14,37.91,37.91,10321,30.9843427124148,31.1035438256967,30.1260946967849,30.1260946967849,12987.7142702388,0.0,1.0
2020-06-16,39.56,40.13,39.56,40.13,11221,31.4373069428861,31.8902711733574,31.4373069428861,31.8902711733574,14120.2540283257,0.0,1.0
2020-06-17,39.34,39.6,39.29,39.58,1214,31.262478643406,31.469093906428,31.2227449389786,31.453200424657,1527.67029590833,0.0,1.0
2020-06-18,39.3,39.3,39.2,39.24,1704,31.2306916798641,31.2306916798641,31.1512242710095,31.1830112345513,2144.27527531121,0.0,1.0
2020-06-19,39.26,39.64,39.17,39.59,385859,31.1989047163223,31.5008808699698,31.1273840483531,31.4611471655425,485556.287239616,0.0,1.0
2020-06-22,39.33,39.37,38.99,39.17,19061,31.2545319025205,31.2863188660623,30.9843427124148,31.1273840483531,23985.9336987716,0.0,1.0
2020-06-23,38.98,39.29,38.98,39.29,4928,31.2823454956196,31.5311276173139,31.2823454956196,31.5311276173139,6140.63418060831,0.385,1.0
2020-06-24,38.06,38.47,37.94,38.47,2474,30.5440243602689,30.8730587792839,30.447721603484,30.8730587792839,3082.77779278104,0.0,1.0
2020-06-25,38.2,38.31,37.82,37.88,55723,30.6563775765179,30.7446551035707,30.3514188466992,30.3995702250916,69434.7724119393,0.0,1.0
2020-06-26,37.62,38.25,37.53,38.25,5395,30.1909142520577,30.6965037251783,30.1186871844691,30.6965037251783,6722.54898627878,0.0,1.0
2020-06-29,38.1034,38.14,37.735,37.78,2786,30.5788538573061,30.6082261981255,30.2832043939766,30.3193179277709,3471.55171005981,0.0,1.0
2020-06-30,38.42,38.45,38.08,38.08,9878,30.8329326306235,30.8570083198198,30.5600748197331,30.5600748197331,12308.6819066658,0.0,1.0
2020-07-01,38.36,38.62,38.36,38.62,2494,30.7847812522311,30.993437225265,30.7847812522311,30.993437225265,3107.6991977348,0.0,1.0
2020-07-02,38.67,39.08,38.67,39.08,7941,31.0335633739254,31.3625977929403,31.0335633739254,31.3625977929403,9895.04383689336,0.0,1.0
2020-07-06,39.07,39.26,38.97,39.26,4607,31.3545725632083,31.5070519281176,31.2743202658875,31.5070519281176,5740.64563110033,0.0,1.0
2020-07-07,38.53,38.78,38.53,38.67,2868,30.9212101576763,31.1218409009782,30.9212101576763,31.0335633739254,3573.72947037026,0.0,1.0
2020-07-08,38.7,38.7,38.45,38.67,4402,31.0576390631216,31.0576390631216,30.8570083198198,31.0335633739254,5485.20123032422,0.0,1.0
2020-07-09,37.96,38.07,37.85,37.85,4400,30.4637720629482,30.552049590001,30.3754945358954,30.3754945358954,5482.70908982884,0.0,1.0
2020-07-10,38.5,38.5,37.89,37.89,7300,30.8971344684801,30.8971344684801,30.4075954548237,30.4075954548237,9096.31280812513,0.0,1.0
2020-07-13,38.43,38.87,38.43,38.8,7750,30.8409578603556,31.1940679685668,30.8409578603556,31.1378913604423,9657.0444195849,0.0,1.0
2020-07-14,39.02,39.02,38.82,38.82,1814,31.3144464145479,31.3144464145479,31.1539418199064,31.1539418199064,2260.37142930671,0.0,1.0
2020-07-15,39.36,39.43,39.2,39.43,12382,31.5873042254384,31.6434808335629,31.4589005497252,31.6434808335629,15428.8418068774,0.0,1.0
2020-07-16,39.38,39.47,39.18,39.44,4579,31.6033546849025,31.6755817524912,31.4428500902611,31.651506063295,5705.75566416507,0.0,1.0
2020-07-17,39.47,39.47,39.42,39.45,4094,31.6755817524912,31.6755817524912,31.6354556038308,31.659531293027,5101.4115940362,0.0,1.0
2020-07-20,39.26,39.31,39.19,39.25,6435,31.5070519281176,31.547178076778,31.4508753199931,31.4990266983856,8018.46204387469,0.0,1.0
2020-07-21,39.64,39.81,39.58,39.78,7888,31.8120106579364,31.9484395633817,31.763859279544,31.9243638741854,9829.00211376589,0.0,1.0
2020-07-22,39.7645,39.7645,39.4707,39.4707,1900,31.9119247681007,31.9119247681007,31.6761435185724,31.6761435185724,2367.53347060791,0.0,1.0
2020-07-23,39.5342,39.745,39.4909,39.73,3392,31.7271037273711,31.8962755701232,31.6923544826312,31.8842377255251,4226.67028015896,0.0,1.0
2020-07-24,39.3569,39.62,39.3501,39.39,1027,31.5848164042214,31.7959601984723,31.5793592480036,31.6113799146346,1279.71414437596,0.0,1.0
2020-07-27,39.5848,39.5848,39.4556,39.48,7624,31.7677113898154,31.7677113898154,31.664025421677,31.6836069822232,9500.03956837615,0.0,1.0
2020-07-28,39.41,39.644,39.38,39.501,10852,31.6274303740987,31.8152207498292,31.6033546849025,31.7004599646606,13522.3543279142,0.0,1.0
2020-07-29,39.79,39.81,39.48,39.5,30940,31.9323891039175,31.9484395633817,31.6836069822232,31.6996574416874,38553.4134634783,0.0,1.0
2020-07-30,39.3709,39.3709,39.14,39.37,2238,31.5960517258463,31.5960517258463,31.4107491713328,31.5953294551704,2788.70521432658,0.0,1.0
2020-07-31,38.9339,39.0785,38.63,39.0785,6600,31.2453491865548,31.3613940084805,31.0014624549971,31.3613940084805,8224.06363474325,0.0,1.0
2020-08-03,39.23,39.31,39.02,39.28,6657,31.4829762389214,31.547178076778,31.3144464145479,31.5231023875818,8295.08963886151,0.0,1.0
2020-08-04,39.57,39.57,39.04,39.29,6374,31.7558340498119,31.7558340498119,31.330496874012,31.5311276173139,7942.45175876569,0.0,1.0
2020-08-05,39.7694,39.98,39.69,39.96,7995,31.9158571306694,32.0848684688269,31.8521368065968,32.0688180093627,9962.33163026855,0.0,1.0
2020-08-06,39.76,39.76,39.7395,39.7395,746,31.9083134147213,31.9083134147213,31.8918616937705,31.8918616937705,929.568404775526,0.0,1.0
2020-08-07,39.8863,39.89,39.62,39.62,4395,32.0096720662374,32.0126414012382,31.7959601984723,31.7959601984723,5476.4787385904,0.0,1.0
2020-08-10,40.23,40.23,39.89,39.89,2200,32.2854992121287,32.2854992121287,32.0126414012382,32.0126414012382,2741.35454491442,0.0,1.0
2020-08-11,40.2988,40.825,40.2988,40.825,1002,32.3407127926854,32.763000381187,32.3407127926854,32.763000381187,1248.56238818375,0.0,1.0
2020-08-12,40.82,40.91,40.73,40.73,8778,32.758987766321,32.8312148339096,32.6867606987323,32.6867606987323,10938.0046342085,0.0,1.0
2020-08-13,40.4213,40.67,40.34,40.631,7884,32.4390218569033,32.6386093203399,32.3737767391815,32.6073109243848,9824.01783277512,0.0,1.0
2020-08-14,40.4112,40.45,40.395,40.395,2704,32.4309163748739,32.4620542662343,32.4179155027079,32.4179155027079,3369.37394974936,0.0,1.0
2020-08-17,40.4657,40.59,40.46,40.59,968,32.4746538769137,32.5744074824833,32.4700794959664,32.5744074824833,1206.19599976234,0.0,1.0
2020-08-18,40.3107,40.43,40.26,40.43,5905,32.3502628160665,32.4460038067702,32.3095749013249,32.4460038067702,7358.04481259985,0.0,1.0
2020-08-19,40.1248,40.3907,40.1248,40.3907,893,32.2010737953473,32.4144646539231,32.2010737953473,32.4144646539231,1112.74073118572,0.0,1.0
2020-08-20,39.8896,39.932,39.7501,39.7598,7450,32.0123203920489,32.0463473661129,31.9003684372865,31.9081529101266,9283.2233452784,0.0,1.0
2020-08-21,39.7728,39.78,39.61,39.7,4427,31.9185857087783,31.9243638741854,31.7879349687402,31.8601620363289,5516.35298651644,0.0,1.0
2020-08-24,40.28,40.28,39.97,39.97,2938,32.3256253607891,32.3256253607891,32.0768432390948,32.0768432390948,3660.95438770844,0.0,1.0
2020-08-25,40.18,40.38,40.1,40.37,3587,32.2453730634683,32.4058776581098,32.1811712256118,32.3978524283777,4469.6539784582,0.0,1.0
2020-08-26,40.128,40.17,40.04,40.12,2508,32.2036418688616,32.2373478337363,32.1330198472193,32.1972216850759,3125.14418120244,0.0,1.0
2020-08-27,40.0612,40.096,40.0087,40.096,1892,32.1500333342513,32.1779611337189,32.1079008781579,32.1779611337189,2357.5649086264,0.0,1.0
2020-08-28,40.3251,40.3251,40.12,40.18,3705,32.3618191468807,32.3618191468807,32.1972216850759,32.2453730634683,4616.69026768543,0.0,1.0
2020-08-31,40.077,40.26,39.982,40.26,28871,32.162713197228,32.3095749013249,32.0864735147733,32.3095749013249,35975.294121011,0.0,1.0
2020-09-01,39.7937,39.805,39.73,39.805,3567,31.9353584389184,31.9444269485156,31.8842377255251,31.9444269485156,4444.73257350442,0.0,1.0
2020-09-02,40.2621,40.275,39.88,40.08,394540,32.3112601995687,32.321612745923,32.0046161715062,32.1651207661476,491624.55552297,0.0,1.0
2020-09-03,39.6236,40.37,39.59,40.36,6315,31.7988492811758,32.3978524283777,31.7718845092761,32.3898271986456,7868.93361415208,0.0,1.0
2020-09-04,39.7685,39.93,39.38,39.92,11188,31.9151348599936,32.0447423201665,31.6033546849025,32.0367170904345,13941.0339311375,0.0,1.0
2020-09-08,39.1489,39.33,39.12,39.3029,2737,31.4178916257943,31.5632285362422,31.3946987118686,31.5414801636682,3410.49426792308,0.0,1.0
2020-09-09,39.6206,39.79,39.51,39.6,8705,31.7964417122562,31.9323891039175,31.7076826714195,31.7799097390081,10847.0415061273,0.0,1.0
2020-09-10,39.0825,39.72,39.0825,39.72,1493,31.3646041003734,31.876212495793,31.3646041003734,31.876212495793,1860.38287979874,0.0,1.0
2020-09-11,39.22,39.345,39.06,39.11,15855,31.4749510091894,31.5752663808403,31.3465473334762,31.3866734821366,19756.4437770991,0.0,1.0
2020-09-14,39.6,39.74,39.48,39.48,7581,31.7799097390081,31.8922629552571,31.6836069822232,31.6836069822232,9446.45854772557,0.0,1.0
2020-09-15,39.7026,39.8767,39.7026,39.8767,2248,31.8622485960592,32.0019678456946,31.8622485960592,32.0019678456946,2801.16591680346,0.0,1.0
2020-09-16,39.8034,40.17,39.8034,39.87,26827,31.9431429117585,32.2373478337363,31.9431429117585,31.9965909417741,33428.326534736,0.0,1.0
2020-09-17,39.64,39.73,39.52,39.52,5633,31.8120106579364,31.8842377255251,31.7157079011515,31.7157079011515,7019.11370522861,0.0,1.0
2020-09-18,39.2622,39.52,39.2622,39.52,6804,31.5088174786587,31.7157079011515,31.5088174786587,31.7157079011515,8478.26196527169,0.0,1.0
2020-09-21,38.3433,38.61,38.1,38.61,5407,30.7713791185785,30.9854119955329,30.5761252791972,30.9854119955329,6737.50182925104,0.0,1.0
2020-09-22,37.83,38.01,37.696,37.85,31042,30.8409578603556,30.9877030999766,30.731714181971,30.8572628869802,38076.6014245467,0.6,1.0
2020-09-23,37.01,37.643,37.01,37.643,2841,30.1724517687486,30.688505861416,30.1724517687486,30.688505861416,3484.81491679458,0.0,1.0
2020-09-24,37.1459,37.46,36.76,36.9607,6444,30.2832444246625,30.5393148678012,29.9686389359416,30.1322598781191,7904.31092003669,0.0,1.0
2020-09-25,37.3168,37.4,36.85,37.0,5740,30.4225708771694,30.4903997879276,30.0420115557522,30.1642992554364,7040.77353833187,0.0,1.0
2020-09-28,37.91,37.99,37.759,37.85,5718,30.9061779668538,30.9713980733521,30.7830750158384,30.8572628869802,7013.7879951536,0.0,1.0
2020-09-29,37.6089,37.78,37.4883,37.78,1558,30.6607057910211,30.8001952937942,30.562386480475,30.8001952937942,1911.06710326151,0.0,1.0
2020-09-30,37.8436,37.995,37.705,37.705,2427,30.8520452784603,30.9754743300082,30.7390514439521,30.7390514439521,2976.99605880339,0.0,1.0
2020-10-01,37.748,37.86,37.65,37.86,2150,30.7741072511949,30.8654154002924,30.6942126207346,30.8654154002924,2637.22353787692,0.0,1.0
2020-10-02,37.82,37.9571,37.25,37.25,17326,30.8328053470433,30.9445763045547,30.3681120882434,30.3681120882434,21252.3418684909,0.0,1.0
2020-10-05,38.38,38.4,38.08,38.13,3560,31.289346092531,31.3056511191556,31.0447706931626,31.085533259724,4366.75153248458,0.0,1.0
2020-10-06,38.2174,38.7899,38.2174,38.54,4668,31.1567862260733,31.6235176132014,31.1567862260733,31.4197863055275,5725.84161619045,0.0,1.0
2020-10-07,38.62,38.7489,38.45,38.47,10603,31.4850064120257,31.590092308621,31.346413685717,31.3627187123415,13005.8051963298,0.0,1.0
2020-10-08,39.0498,39.0498,38.89,38.89,3317,31.8354014341875,31.8354014341875,31.7051242714573,31.7051242714573,4068.68394192453,0.0,1.0
2020-10-09,39.01,39.1937,39.01,39.16,5724,31.8029544312047,31.9527161007512,31.8029544312047,31.9252421308889,7021.14768874766,0.0,1.0
2020-10-12,39.18,39.29,39.18,39.2,2657,31.9415471575134,32.0312248039485,31.9415471575134,31.957852184138,3259.11764657627,0.0,1.0
2020-10-13,38.8,39.0,38.74,38.96,12012,31.6317516516468,31.7948019178924,31.5828365717731,31.7621918646433,14734.1065753384,0.0,1.0
2020-10-14,38.7516,38.9703,38.68,38.97,18988,31.5922934872153,31.7705889533549,31.5339214918994,31.7703443779555,23290.9769940498,0.0,1.0
2020-10-15,38.68,38.68,38.25,38.29,32025,31.5339214918994,31.5339214918994,31.1833634194714,31.2159734727205,39282.364558376,0.0,1.0
2020-10-16,38.7091,38.86,38.7091,38.7124,3225,31.5576453056381,31.6806667315205,31.5576453056381,31.5603356350312,3955.83530681539,0.0,1.0
2020-10-19,38.2992,38.78,38.2992,38.76,7358,31.2234737849678,31.6154466250222,31.2234737849678,31.5991415983977,9025.43757753412,0.0,1.0
2020-10-20,38.45,38.62,38.3508,38.52,3326,31.346413685717,31.4850064120257,31.2655407536592,31.4034812789029,4079.72348231564,0.0,1.0
2020-10-21,38.2961,38.52,38.28,38.5,2967,31.220946505841,31.4034812789029,31.2078209594082,31.3871762522784,3639.36848227015,0.0,1.0
2020-10-22,38.6084,38.663,38.25,38.26,4023,31.4755494965835,31.5200622192685,31.1833634194714,31.1915159327836,4934.67455482737,0.0,1.0
2020-10-23,38.817,38.8308,38.72,38.8308,2877,31.6456109242777,31.6568613926486,31.5665315451485,31.6568613926486,3528.97307835902,0.0,1.0
2020-10-26,38.1822,38.39,38.03,38.39,3250,31.1280893792141,31.2974986058433,31.0040081266012,31.2974986058433,3986.50069679069,0.0,1.0
2020-10-27,37.6749,37.94,37.6749,37.94,13474,30.7145123788821,30.9306355067907,30.7145123788821,30.9306355067907,16527.4185810947,0.0,1.0
2020-10-28,36.5444,37.09,36.5444,36.98,61630,29.7928707489289,30.2376718752469,29.7928707489289,30.1479942288118,75596.3193671416,0.0,1.0
2020-10-29,36.8724,36.97,36.14,36.49,5247,30.0602731855717,30.1398417154995,29.4631831105803,29.7485210765101,6436.05204801869,0.0,1.0
2020-10-30,36.7222,36.82,36.56,36.65,5840,29.9378224356212,30.0175540158153,29.805588669696,29.8789612895066,7163.43509823313,0.0,1.0
2020-11-02,37.4409,37.473,37.17,37.28,9574,30.5237435673748,30.5499131351072,30.3028919817451,30.3925696281802,11743.6177449459,0.0,1.0
2020-11-03,38.219,38.3165,38.01,38.01,3591,31.1580906282033,31.237577632998,30.9877030999766,30.9877030999766,4404.77661605396,0.0,1.0
2020-11-04,38.0859,38.58,38.04,38.04,14703,31.0495806760169,31.4523963587766,31.0121606399135,31.0121606399135,18034.9291522811,0.0,1.0
2020-11-05,38.6318,38.76,38.5,38.5,14173,31.4946263777342,31.5991415983977,31.3871762522784,31.3871762522784,17384.8228848045,0.0,1.0
2020-11-06,38.5064,38.7899,38.42,38.7634,35807,31.3923938607982,31.6235176132014,31.3219561457801,31.6019134529238,43921.4247538414,0.0,1.0
2020-11-09,40.17,40.755,40.16,40.34,9519,32.7486459754291,33.2255680041975,32.7404934621169,32.8872387017379,11676.1538870002,0.0,1.0
2020-11-10,40.8911,40.96,40.47,40.47,9478,33.3365237103777,33.3926945270993,32.9932213747975,32.9932213747975,11625.8626474407,0.0,1.0
2020-11-11,40.98,41.13,40.8999,41.13,18251,33.4089995537238,33.531287253408,33.3436979220925,33.531287253408,22386.9612975775,0.0,1.0
2020-11-12,40.3238,40.3238,40.16,40.31,1850,32.874031630172,32.874031630172,32.7404934621169,32.8627811618011,2269.23885817316,0.0,1.0
2020-11-13,40.89,40.94,40.6246,40.6246,5593,33.3356269339133,33.3763895004747,33.1192592306054,33.1192592306054,6860.46104527703,0.0,1.0
2020-11-16,41.5071,41.5071,41.28,41.32,3142,33.8387185304141,33.8387185304141,33.6535749530922,33.6861850063414,3854.02621209734,0.0,1.0
2020-11-17,41.5642,41.6533,41.5522,41.5535,5616,33.8852693814272,33.9579082750397,33.8754863654525,33.8765461921831,6888.67320405432,0.0,1.0
2020-11-18,41.18,41.79,41.18,41.67,6594,33.5720498199694,34.0693531320185,33.5720498199694,33.9715229722712,8088.30325988857,0.0,1.0
2020-11-19,41.2876,41.2876,40.97,41.12,1896,33.6597708632096,33.6597708632096,33.4008470404116,33.5231347400958,2325.66317572774,0.0,1.0
2020-11-20,41.17,41.28,41.17,41.21,38200,33.5638973066572,33.6535749530922,33.5638973066572,33.5965073599063,46856.7158822782,0.0,1.0
2020-11-23,41.595,41.62,41.48,41.51,63678,33.9103791224291,33.9307604057098,33.8166252193378,33.8410827592747,78108.4281139192,0.0,1.0
2020-11-24,42.5197,42.5299,41.98,41.98,6304,34.6642420284156,34.6725575919941,34.2242508849518,34.2242508849518,7732.58473617493,0.0,1.0
2020-11-25,42.36,42.36,42.29,42.2904,2128,34.5340463908185,34.5340463908185,34.4769787976325,34.477304898165,2610.23799469864,0.0,1.0
2020-11-27,42.3355,42.4897,42.305,42.46,693,34.5140727332034,34.6397844884788,34.4892075676009,34.6155715239413,850.044610115677,0.0,1.0
2020-11-30,41.58,42.1,41.56,42.1,8935,33.8981503524606,34.3220810446992,33.8818453258361,34.3220810446992,10959.8103771769,0.0,1.0
2020-12-01,42.2209,42.3,42.1762,42.25,2710,34.4206449306447,34.4851313109448,34.3842031961388,34.4443687443834,3324.12827332393,0.0,1.0
2020-12-02,42.5302,42.5302,42.19,42.19,4143,34.6728021673935,34.6728021673935,34.3954536645097,34.3954536645097,5081.86842670887,0.0,1.0
2020-12-03,42.6555,42.7699,42.59,42.59,2653,34.7749531591964,34.8682179114888,34.7215541970009,34.7215541970009,3254.21118418021,0.0,1.0
2020-12-04,43.24,43.24,42.92,42.92,6641,35.2514675622991,35.2514675622991,34.9905871363062,34.9905871363062,8145.95419304216,0.0,1.0
2020-12-07,43.0557,43.16,42.97,43.09,1553,35.1012167419538,35.1862474558009,35.0313497028676,35.1291798626149,1904.93402526645,0.0,1.0
2020-12-08,43.265,43.265,42.83,42.83,1864,35.2718488455798,35.2718488455798,34.9172145164957,34.9172145164957,2286.41147655934,0.0,1.0
2020-12-09,43.4417,43.495,43.3,43.495,4695,35.4159037558078,35.4593566517623,35.3003826421728,35.4593566517623,5758.96023736379,0.0,1.0
2020-12-10,43.4306,43.4306,43.2551,43.2551,2220,35.4068544660312,35.4068544660312,35.2637778574007,35.2637778574007,2723.0866298078,0.0,1.0
2020-12-11,43.2244,43.29,43.105,43.2117,1435,35.238749641532,35.2922301288605,35.1414086325834,35.2283959496254,1760.19338458297,0.0,1.0
2020-12-14,42.985,43.58,42.985,43.57,3141,35.043578472836,35.5286530149167,35.043578472836,35.5205005016044,3852.79959649833,0.0,1.0
2020-12-15,43.2581,43.33,43.0,43.07,4046,35.2662236113944,35.3248401821097,35.0558072428044,35.1128748359904,4962.88671360465,0.0,1.0
2020-12-16,43.3747,43.424,43.2508,43.3998,6111,35.3612819166155,35.4014738072451,35.2602722766764,35.3817447250294,7495.84792556552,0.0,1.0
2020-12-17,43.389,43.51,43.33,43.47,2737,35.3729400106521,35.4715854217307,35.3248401821097,35.4389753684816,3357.24689449727,0.0,1.0
2020-12-18,43.2717,43.3128,43.16,43.3,3332,35.2773110294991,35.3108178592125,35.1862474558009,35.3003826421728,4087.08317590972,0.0,1.0
2020-12-21,42.2848,42.38,42.054,42.06,2636,34.8439478793582,34.9223955446685,34.6537617327865,34.6587059133733,3198.91228129265,0.45533,1.0
2020-12-22,42.0373,42.28,42.0373,42.28,2256,34.6400004301533,34.8399925348888,34.6400004301533,34.8399925348888,2737.76407685744,0.0,1.0
2020-12-23,42.25,42.46,42.25,42.43,59952,34.8152716319548,34.9883179524924,34.8152716319548,34.9635970495584,72754.624084999,0.0,1.0
2020-12-24,42.4384,42.4384,42.27,42.38,5376,34.9705189023799,34.9705189023799,34.8317522339108,34.9223955446685,6524.03354485179,0.0,1.0
2020-12-28,42.6247,42.84,42.5505,42.84,3660,35.1240357095996,35.3014493896555,35.0628926763431,35.3014493896555,4441.5853374549,0.0,1.0
2020-12-29,42.5409,42.6101,42.5046,42.61,14018,35.0549819874042,35.1120048701718,35.0250696948541,35.111922467162,17011.5145520335,0.0,1.0
2020-12-30,42.6516,42.77,42.57,42.735,5269,35.1462021192304,35.2437672828097,35.0789612632501,35.2149262293867,6394.18391886608,0.0,1.0
2020-12-31,42.7917,42.7917,42.5101,42.54,3262,35.2616487359319,35.2616487359319,35.029601860392,35.0542403603162,3958.59327070433,0.0,1.0
2021-01-04,42.62,43.1,42.4,43.03,4819,35.12016276814,35.5156972150829,34.9388761466245,35.4580151082371,5848.08736098228,0.0,1.0
2021-01-05,43.0075,43.12,42.77,42.81,3962,35.4394744310366,35.5321778170389,35.2437672828097,35.2767284867216,4808.07680519025,0.0,1.0
2021-01-06,43.7904,43.9501,43.7,43.7686,2772,36.0846075946025,36.2162052012208,36.0101152737616,36.0666437384705,3363.9547965642,0.0,1.0
2021-01-07,44.0233,44.077,43.89,43.97,2068,36.2765242043796,36.3207746206313,36.1666809923431,36.232603400167,2509.61707045266,0.0,1.0
2021-01-08,44.0456,44.0456,43.7,43.9,3321,36.2949000755605,36.2949000755605,36.0101152737616,36.1749212933211,4030.19259718243,0.0,1.0
2021-01-11,43.8246,43.9,43.55,43.55,18249,36.1127894239472,36.1749212933211,35.8865107590919,35.8865107590919,22146.0357440476,0.0,1.0
2021-01-12,44.107,44.107,43.92,44.02,2834,36.3454955235652,36.3454955235652,36.1914018952771,36.2738049050568,3439.19476676153,0.0,1.0
2021-01-13,44.1062,44.1303,43.98,44.055,2745,36.344836299487,36.3646954248439,36.2408437011449,36.3026459584798,3331.18900309117,0.0,1.0
2021-01-14,44.43,44.5704,44.17,44.19,6045,36.6116572451539,36.7273510708847,36.3974094197265,36.4138900216825,7335.89709423903,0.0,1.0
2021-01-15,44.0243,44.13,44.002,44.13,3801,36.2773482344774,36.3644482158146,36.2589723632965,36.3644482158146,4612.69559225848,0.0,1.0
2021-01-19,44.103,44.24,43.99,44.24,5508,36.3421994031741,36.4550915265724,36.2490840021229,36.4550915265724,6684.22186849769,0.0,1.0
2021-01-20,44.2091,44.2091,44.0684,44.07,2294,36.4296289965504,36.4296289965504,36.3136879617903,36.3150064099467,2783.87889730097,0.0,1.0
2021-01-21,44.0148,44.08,43.86,44.08,7499,36.2695199485483,36.3232467109247,36.1419600894092,36.3232467109247,9100.3957501569,0.0,1.0
2021-01-22,43.64,43.6964,43.5,43.51,8130,35.9606734678937,36.0071487654095,35.845309254202,35.85354955518,9866.14447910063,0.0,1.0
2021-01-25,43.7624,43.7624,43.39,43.39,3462,36.0615347518641,36.0615347518641,35.7546659434443,35.7546659434443,4201.30285198603,0.0,1.0
2021-01-26,43.8695,43.96,43.835,43.94,3615,36.1497883753383,36.224363099189,36.1213593369643,36.207882497233,4386.97568166652,0.0,1.0
2021-01-27,43.06,43.4393,43.06,43.2932,14554,35.482736011171,35.7952906272657,35.482736011171,35.6748998299774,17661.9762298685,0.0,1.0
2021-01-28,43.2666,43.4422,43.25,43.25,3051,35.652980629376,35.7976803145493,35.6393017297526,35.6393017297526,3702.53466245216,0.0,1.0
2021-01-29,42.53,42.64,42.3377,42.64,6254,35.0460000593382,35.136643370096,34.8875390715317,35.136643370096,7589.5286066784,0.0,1.0
2021-02-01,42.7,42.77,42.35,42.63,3857,35.1860851759638,35.2437672828097,34.8976746417346,35.128403069118,4680.65427501736,0.0,1.0
2021-02-02,42.95,43.1245,42.88,42.88,6281,35.3920927004133,35.535885952479,35.3344105935674,35.3344105935674,7622.29440015141,0.0,1.0
2021-02-03,43.2501,43.2501,43.015,43.015,2889,35.6393841327624,35.6393841327624,35.4456546567701,35.4456546567701,3505.93990161398,0.0,1.0
2021-02-04,43.6165,43.6165,43.21,43.21,14988,35.9413087605955,35.9413087605955,35.6063405258407,35.6063405258407,18188.6560212497,0.0,1.0
2021-02-05,43.9272,43.9761,43.8,43.8,5153,36.1973349119812,36.2376299837635,36.0925182835413,36.0925182835413,6253.4123617227,0.0,1.0
2021-02-08,44.18,44.1999,44.0,44.0,3649,36.4056497207045,36.4220479196507,36.2573243031009,36.2573243031009,4428.2363104844,0.0,1.0
2021-02-09,44.24,44.24,44.07,44.07,5056,36.4550915265724,36.4550915265724,36.3150064099467,36.3150064099467,6135.69821480107,0.0,1.0
2021-02-10,44.2598,44.38,44.22,44.274,8361,36.4714073225087,36.570455740264,36.4386109246164,36.4831085498975,10146.474045481,0.0,1.0
2021-02-11,44.3227,44.49,44.21,44.39,3206,36.5232388156602,36.6610990510218,36.4303706236384,36.578696041242,3890.63458794547,0.0,1.0
2021-02-12,44.54,44.54,44.27,44.27,1270,36.7023005559117,36.7023005559117,36.4798124295063,36.4798124295063,1541.20584113872,0.0,1.0
2021-02-16,44.64,44.865,44.64,44.69,4847,36.7847035656915,36.9701103376959,36.7847035656915,36.8259050705813,5882.06670236171,0.0,1.0
2021-02-17,44.9069,44.925,44.55,44.55,2937,37.0046371987937,37.0195521435638,36.7105408568897,36.7105408568897,3564.19020112159,0.0,1.0
2021-02-18,44.7058,44.7501,44.53,44.601,1562,36.8389247461265,36.875429279459,36.6940602549337,36.7525663918773,1895.56182980999,0.0,1.0
2021-02-19,44.8134,44.9407,44.8134,44.9407,468,36.9275903846496,37.0324894160992,36.9275903846496,37.0324894160992,567.94042019915,0.0,1.0
2021-02-22,45.0479,45.17,45.0479,45.05,1132,37.1208254425831,37.2214395175243,37.1208254425831,37.1225559057885,1373.73623005436,0.0,1.0
2021-02-23,45.3234,45.42,45.08,45.08,10890,37.3478457345264,37.4274470419737,37.1472768087225,37.1472768087225,13215.5367007879,0.0,1.0
2021-02-24,45.78,45.83,45.35,45.35,44481,37.7240978771809,37.7652993820708,37.3697649351278,37.3697649351278,53979.8244249539,0.0,1.0
2021-02-25,45.11,45.7436,44.99,45.7436,2757,37.1719977116564,37.694103181621,37.0731140999207,37.694103181621,3345.75157796807,0.0,1.0
2021-02-26,44.412,44.7819,44.412,44.6341,2075,36.5968247033936,36.901633436569,36.5968247033936,36.7798417881144,2518.11190579751,0.0,1.0
2021-03-01,45.0628,45.2854,44.85,44.85,1141,37.1331034910403,37.3165325908101,36.957749886229,36.957749886229,1384.65816121203,0.0,1.0
2021-03-02,45.0584,45.26,45.0584,45.06,2642,37.12947775861,37.295602226326,37.12947775861,37.1307962067665,3206.19356873111,0.0,1.0
2021-03-03,45.2692,45.4634,45.03,45.03,6145,37.3031833032258,37.4632099482181,37.1060753038326,37.1060753038326,7457.25188487987,0.0,1.0
2021-03-04,44.8677,45.1,44.79,45.1,975,36.97233521896,37.1637574106784,36.9083080803611,37.1637574106784,1183.20920874823,0.0,1.0
2021-03-05,45.6841,45.6841,44.989,44.989,4005,37.6450733908021,37.6450733908021,37.0722900698229,37.0722900698229,4860.25936516581,0.0,1.0
2021-03-08,46.0997,46.24,45.81,45.94,2360,37.9875402994468,38.1031517221678,37.7488187801148,37.8559426928285,2863.97305912392,0.0,1.0
2021-03-09,46.1551,46.42,46.1551,46.22,2669,38.0331915668648,38.2514771397714,38.0331915668648,38.0866711202119,3238.95936220413,0.0,1.0
2021-03-10,46.5327,46.64,46.24,46.24,2277,38.3443453317932,38.4327637612869,38.1031517221678,38.1031517221678,2763.24858289202,0.0,1.0
2021-03-11,46.5665,46.75,46.5665,46.75,1366,38.3721975490988,38.5234070720447,38.3721975490988,38.5234070720447,1657.70644015393,0.0,1.0
2021-03-12,46.81,46.81,46.68,46.74,2144,38.5728488779126,38.5728488779126,38.4657249651989,38.5151667710667,2601.8467113397,0.0,1.0
2021-03-15,47.0641,47.0641,46.7786,46.81,3247,38.782234925763,38.782234925763,38.5469743328417,38.5728488779126,3940.39005210821,0.0,1.0
2021-03-16,46.8914,46.96,46.84,46.88,5463,38.6399249278733,38.6964533925822,38.5975697808465,38.6305309847584,6629.61221270932,0.0,1.0
2021-03-17,47.0373,47.0373,46.87,46.87,2537,38.760150919142,38.760150919142,38.6222906837804,38.6222906837804,3078.77103855822,0.0,1.0
2021-03-18,46.8156,47.3394,46.8156,46.99,3092,38.5774634464602,39.0090904116867,38.5774634464602,38.7211742955162,3752.2901266149,0.0,1.0
2021-03-19,46.7747,46.86,46.6299,46.86,1148,38.5437606154603,38.6140503828024,38.4244410572992,38.6140503828024,1393.15299655689,0.0,1.0
2021-03-22,46.7586,46.8172,46.6848,46.71,2148,38.5304937308858,38.5787818946167,38.4696803096683,38.4904458681328,2606.70090296533,0.0,1.0
2021-03-23,46.255,46.69,46.255,46.6899,2084,38.1155121736348,38.4739652661768,38.1155121736348,38.473882863167,2529.03383695519,0.0,1.0
2021-03-24,46.2076,46.52,46.2076,46.25,924,38.0764531469992,38.3338801495512,38.0764531469992,38.1113920231458,1121.3182655214,0.0,1.0
2021-03-25,46.4198,46.4198,46.32,46.328,1292,38.4531997077123,38.4531997077123,38.3705274572755,38.3771544913786,1559.67207035755,0.245,1.0
2021-03-26,47.28,47.28,46.73,46.73,3945,39.1657715496542,39.1657715496542,38.7101629550622,38.7101629550622,4762.31139130072,0.0,1.0
2021-03-29,47.1434,47.175,46.92,46.96,2456,39.0526149423428,39.0787917270503,38.8675550150122,38.900690185528,2964.8255455094,0.0,1.0
2021-03-30,46.9884,47.06,46.9884,47.06,1340,38.9242161565942,38.9835281118174,38.9242161565942,38.9835281118174,1617.61654355969,0.0,1.0
2021-03-31,46.865,46.97,46.865,46.97,1171,38.821994155553,38.9089739781569,38.821994155553,38.9089739781569,1413.60371082716,0.0,1.0
2021-04-01,47.0465,47.0465,46.7759,46.79,1110,38.9723449917683,38.9723449917683,38.7481855632291,38.7598657108359,1339.96594279944,0.0,1.0
2021-04-05,47.4389,47.51,47.26,47.26,8370,39.2974010145282,39.35629878012,39.1492039643963,39.1492039643963,10104.0675146228,0.0,1.0
2021-04-06,47.0,47.34,47.0,47.222,71868,38.9338253560437,39.2154743054279,38.9338253560437,39.1177255524063,86757.3625019013,0.0,1.0
2021-04-07,47.2254,47.24,47.16,47.24,3043,39.1205420419002,39.1326363791384,39.0663660381069,39.1326363791384,3673.43816571054,0.0,1.0
2021-04-08,47.2434,47.2529,47.13,47.13,1082,39.1354528686323,39.1433224716298,39.04151466022,39.04151466022,1306.16500009819,0.0,1.0
2021-04-09,47.2948,47.2948,47.15,47.165,270,39.1780315627451,39.1780315627451,39.0580822454779,39.0705079344213,325.937661762026,0.0,1.0
2021-04-12,47.3024,47.31,47.2547,47.31,1348,39.1843272451431,39.190622927541,39.144813554303,39.190622927541,1627.27395576004,0.0,1.0
2021-04-13,47.2428,47.2428,47.13,47.13,751,39.1349558410745,39.1349558410745,39.04151466022,39.04151466022,906.589570308453,0.0,1.0
2021-04-14,47.3139,47.455,47.3139,47.455,885,39.1938536066663,39.3107379206608,39.1938536066663,39.3107379206608,1068.35122466442,0.0,1.0
2021-04-15,47.597,47.64,47.488,47.5487,1685,39.4283677759918,39.4639880842963,39.3380744363363,39.388357057594,2034.09244470005,0.0,1.0
2021-04-16,47.9301,47.9301,47.8256,47.865,1766,39.704300908462,39.704300908462,39.6177352754895,39.6503734184475,2131.87374322866,0.0,1.0
2021-04-19,47.7724,47.9857,47.755,47.9317,2006,39.5736654987035,39.7503587954789,39.5592516995291,39.7056263152826,2421.59610923935,0.0,1.0
2021-04-20,47.3998,47.55,46.49,47.55,5199,39.265011385349,39.3894339506357,38.5113519319675,39.3894339506357,6276.11075370658,0.0,1.0
2021-04-21,47.8373,47.8373,47.5075,47.5075,1854,39.6274273128653,39.6274273128653,39.3542278319627,39.3542278319627,2238.10527743259,0.0,1.0
2021-04-22,47.516,47.9244,47.4342,47.9244,688,39.3612690556973,39.6995791466635,39.2935076319926,39.6995791466635,830.537449230646,0.0,1.0
2021-04-23,47.967,47.98,47.64,47.64,2327,39.7348681032628,39.7456370336804,39.4639880842963,39.4639880842963,2809.09977377865,0.0,1.0
2021-04-26,47.9704,47.9704,47.9704,47.9704,562,39.7376845927566,39.7376845927566,39.7376845927566,39.7376845927566,678.433207075033,0.0,1.0
2021-04-27,47.81,47.91,47.78,47.84,10252,39.6048125589883,39.6876504852778,39.5799611811015,39.6296639368752,12375.9737347567,0.0,1.0
2021-04-28,48.078,48.18,48.02,48.04,3846,39.8268182014441,39.9113128862593,39.7787722041962,39.7953397894541,4642.80091532131,0.0,1.0
2021-04-29,48.3008,48.3008,48.06,48.201,11268,40.011381101217,40.011381101217,39.811907374712,39.9287088507801,13602.4650842019,0.0,1.0
2021-04-30,47.9,48.04,47.86,48.04,4607,39.6793666926488,39.7953397894541,39.646231522133,39.7953397894541,5561.46225088021,0.0,1.0
2021-05-03,48.3048,48.43,46.5291,48.33,38795,40.0146946182685,40.1184077019829,38.5437415611467,40.0355697756935,46832.4132891031,0.0,1.0
2021-05-04,48.2648,48.295,48.05,48.295,1678,39.9815594477528,40.0065765014922,39.803623582083,40.0065765014922,2025.64220902474,0.0,1.0
2021-05-05,48.6537,48.73,48.65,48.695,1809,40.3037161430925,40.3669214808513,40.3006511398197,40.33792820665,2183.78233380558,0.0,1.0
2021-05-06,49.26,49.26,48.74,48.74,6327,40.8059624901854,40.8059624901854,40.3752052734803,40.3752052734803,7637.80587395683,0.0,1.0
2021-05-07,49.6934,49.7099,49.475,49.475,1882,41.1649820627239,41.1786503205617,40.9840640317077,40.9840640317077,2271.90622013383,0.0,1.0
2021-05-10,49.79,50.14,49.79,49.96,2073,41.2450034995195,41.5349362415326,41.2450034995195,41.3858279742116,2502.47693641734,0.0,1.0
2021-05-11,49.2837,49.3799,49.2,49.3799,4918,40.825595078716,40.9052851638065,40.7562597344117,40.9052851638065,5936.89415016907,0.0,1.0
2021-05-12,48.58,49.24,48.55,49.0,8152,40.2426645914171,40.7893949049275,40.2178132135303,40.5905838818328,9840.90303216312,0.0,1.0
2021-05-13,49.14,49.2112,48.9941,48.9941,1888,40.7065569786381,40.7655375821562,40.5856964441818,40.5856964441818,2279.1492792841,0.0,1.0
2021-05-14,49.6434,49.69,49.5786,49.5786,1934,41.1235630995792,41.1621655732301,41.0698841233436,41.0698841233436,2334.67939943615,0.0,1.0
2021-05-17,49.5435,49.63,49.53,49.63,1668,41.040808011216,41.1124628174564,41.0296248911669,41.1124628174564,2013.5704437743,0.0,1.0
2021-05-18,49.2952,49.4603,49.29,49.46,4541,40.8351214402393,40.9718868565432,40.8308138680723,40.9716383427643,5481.78860022727,0.0,1.0
2021-05-19,48.8146,48.848,48.6899,48.75,3095,40.4370023664922,40.4646702338729,40.3337034724092,40.3834890661092,3736.21134501286,0.0,1.0
2021-05-20,49.213,49.24,48.95,48.95,1891,40.7670286648294,40.7893949049275,40.5491649186881,40.5491649186881,2282.77080885923,0.0,1.0
2021-05-21,49.1837,49.37,49.16,49.37,3026,40.7427571524266,40.8970842091038,40.723124563896,40.8970842091038,3652.91616478478,0.0,1.0
2021-05-24,49.4536,49.575,49.39,49.39,2854,40.9663367154818,41.0669019579972,40.9136517943617,40.9136517943617,3445.28180247713,0.0,1.0
2021-05-25,49.1145,49.37,49.1095,49.35,131267,40.6854333074343,40.8970842091038,40.6812914111198,40.8805166238459,158462.440913022,0.0,1.0
2021-05-26,49.3251,49.38,49.0235,49.0235,28311,40.8598899801999,40.9053680017328,40.6100507945109,40.6100507945109,34176.374600536,0.0,1.0
2021-05-27,49.58,49.58,49.37,49.55,26415,41.0710438543117,41.0710438543117,40.8970842091038,41.0461924764248,31887.5679090516,0.0,1.0
2021-05-28,49.64,49.7,49.49,49.58,39487,41.1207466100853,41.170449365859,40.9964897206512,41.0710438543117,47667.7794444339,0.0,1.0
2021-06-01,49.805,49.92,49.7609,49.92,2203,41.257429188463,41.3526928036958,41.2208976629693,41.3526928036958,2659.40988467312,0.0,1.0
2021-06-02,50.21,50.21,49.9,49.9,41117,41.5929227899352,41.5929227899352,41.3361252184379,41.3361252184379,49635.4771802565,0.0,1.0
2021-06-03,50.24,50.27,49.83,49.87,26436,41.6177741678221,41.6426255457089,41.2781386700353,41.3112738405511,31912.9186160775,0.0,1.0
2021-06-04,50.42,50.49,50.2481,50.49,17606,41.7668824351431,41.8248689835457,41.6244840398515,41.8248689835457,21253.5498999342,0.0,1.0
2021-06-07,50.3,50.42,50.26,50.42,1741,41.6674769235957,41.7668824351431,41.63434175308,41.7668824351431,2101.69433010255,0.0,1.0
2021-06-08,50.2564,50.3,50.05,50.13,2695,41.6313595877335,41.6674769235957,41.4603821078721,41.5266524489037,3253.34073499505,0.0,1.0
2021-06-09,50.1578,50.33,50.1578,50.33,3915,41.5496813924121,41.6923283014826,41.5496813924121,41.6923283014826,4726.09609554939,0.0,1.0
2021-06-10,50.08,50.43,50.08,50.43,21349,41.4852334857589,41.775166227772,41.4852334857589,41.775166227772,25772.011633176,0.0,1.0
2021-06-11,50.24,50.24,50.145,50.145,1408,41.6177741678221,41.6177741678221,41.5390781378471,41.5390781378471,1699.70454726272,0.0,1.0
2021-06-14,50.0872,50.155,49.9797,50.06,4625,41.4911978164518,41.547361930476,41.4021470456906,41.4686659005011,5583.19142833101,0.0,1.0
2021-06-15,50.0409,50.15,49.9258,50.04,3730,41.4528438565798,41.5432200341616,41.3574974034206,41.4520983152432,4502.76843841614,0.0,1.0
2021-06-16,49.7125,50.06,49.67,49.98,4361,41.1808041066452,41.4686659005011,41.1455979879722,41.4023955594695,5264.49682571925,0.0,1.0
2021-06-17,49.07,49.59,49.07,49.59,3763,40.6485704302355,41.0793276469406,40.6485704302355,41.0793276469406,4542.60526374261,0.0,1.0
2021-06-18,48.2183,48.59,48.2183,48.59,2082,39.9430398120282,40.2509483840461,39.9430398120282,40.2509483840461,2513.34152514274,0.0,1.0
2021-06-21,48.9005,48.9005,48.42,48.42,3110,40.5081601451748,40.5081601451748,40.110123909354,40.110123909354,3754.31899288853,0.0,1.0
2021-06-22,48.909,49.0,48.71,48.71,3481,40.5152013689094,40.5905838818328,40.3503538955934,40.3503538955934,4202.18148368006,0.0,1.0
2021-06-23,48.68,49.03,48.68,49.03,4788,40.3255025177066,40.6154352597197,40.3255025177066,40.6154352597197,5779.96120191327,0.0,1.0
2021-06-24,48.5327,48.58,48.4,48.57,87135,40.6093880911005,40.6489660263217,40.4983523193489,40.6405985981566,104135.940315406,0.49,1.0
2021-06-25,48.7534,48.7534,48.6356,48.6999,4052,40.7940572307055,40.7940572307055,40.69548892692,40.7492914900219,4842.58713671917,0.0,1.0
2021-06-28,48.4703,48.5,48.34,48.4157,3193,40.55717533935,40.5820266010005,40.448147750358,40.5114891815682,3815.98734638309,0.0,1.0
2021-06-29,48.2628,48.53,48.2333,48.53,14360,40.383551204923,40.607128885496,40.3588672918358,40.607128885496,17161.784620752,0.0,1.0
2021-06-30,48.21,48.33,48.18,48.2201,12400,40.339371184211,40.4397803221929,40.3142688997155,40.3478222866578,14819.3683354683,0.0,1.0
2021-07-01,48.62,48.62,48.45,48.51,2792,40.6824357389823,40.6824357389823,40.5401894601747,40.5903940291656,3336.74809617965,0.0,1.0
2021-07-02,48.6428,48.6428,48.5201,48.5201,961,40.7015134751989,40.7015134751989,40.5988451316124,40.5988451316124,1148.5010459988,0.0,1.0
2021-07-06,48.1598,48.17,47.94,48.03,2609,40.2973666948219,40.3059014715504,40.1134506237518,40.1887574772382,3118.04290219652,0.0,1.0
2021-07-07,48.1548,48.2,48.08,48.08,3427,40.2931829807393,40.3310037560458,40.230594618064,40.230594618064,4095.64316819758,0.0,1.0
2021-07-08,47.735,47.86,47.678,47.8,1159,39.9419183463662,40.0465111984306,39.8942240058248,39.9963066294397,1385.13289522643,0.0,1.0
2021-07-09,48.59,48.59,48.18,48.18,1583,40.6573334544869,40.6573334544869,40.3142688997155,40.3142688997155,1891.85968347148,0.0,1.0
2021-07-12,48.7117,48.7192,48.33,48.33,1560,40.7591650552568,40.7654406263807,40.4397803221929,40.4397803221929,1864.37214542989,0.0,1.0
2021-07-13,48.3473,48.4851,48.3473,48.43,1981,40.4542559729186,40.5695591330344,40.4542559729186,40.5234546038444,2367.51360262603,0.0,1.0
2021-07-14,48.4706,48.49,48.35,48.49,1558,40.5574263621949,40.5736591728353,40.4565151785232,40.5736591728353,1861.98192473062,0.0,1.0
2021-07-15,48.47,48.47,48.28,48.28,1850,40.556924316505,40.556924316505,40.3979431813671,40.3979431813671,2210.95414682391,0.0,1.0
2021-07-16,48.1117,48.3303,48.1117,48.3303,1158,40.2571193653475,40.4400313450378,40.2571193653475,40.4400313450378,1383.9377848768,0.0,1.0
2021-07-19,47.1142,47.1909,46.858,47.1909,3469,39.4224684058733,39.4866465799001,39.2080948962821,39.4866465799001,4145.83780288223,0.0,1.0
2021-07-20,47.6424,47.7021,47.58,47.7021,1832,39.8644359615568,39.9143895077028,39.8122232098062,39.9143895077028,2189.44216053048,0.0,1.0
2021-07-21,48.0659,48.1097,47.97,47.97,1793,40.2187965443511,40.2554458797145,40.1385529082473,40.1385529082473,2142.83285689474,0.0,1.0
2021-07-22,47.9903,47.9945,47.81,47.98,3006,40.1555387874226,40.1590531072519,40.0046740576048,40.1469203364124,3592.50171100143,0.0,1.0
2021-07-23,48.178,48.2,48.04,48.2,3048,40.3125954140825,40.3310037560458,40.1971249054034,40.3310037560458,3642.69634568609,0.0,1.0
2021-07-26,48.3915,48.3915,48.28,48.28,1068,40.4912400054086,40.4912400054086,40.3979431813671,40.3979431813671,1276.37785340969,0.0,1.0
2021-07-27,48.3894,48.3894,48.1,48.1,2288,40.4894828454939,40.4894828454939,40.2473294743943,40.2473294743943,2734.41247996383,0.0,1.0
2021-07-28,48.25,48.57,48.25,48.37,26233,40.3728408968716,40.6405985981566,40.3728408968716,40.4732500348535,31351.329801963,0.0,1.0
2021-07-29,48.6982,48.76,48.58,48.58,4265,40.7478690272339,40.7995797332945,40.6489660263217,40.6489660263217,5097.14564119132,0.0,1.0
2021-07-30,48.3312,48.57,48.31,48.57,2149,40.4407844135727,40.6405985981566,40.4230454658626,40.6405985981566,2568.29214136463,0.0,1.0
2021-08-02,48.38,48.669,48.3,48.65,3481,40.4816174630186,40.7234361369916,40.4146780376974,40.7075380234778,4160.17912707785,0.0,1.0
2021-08-03,48.7205,48.725,48.3,48.44,3736,40.7665283920422,40.7702937347165,40.4146780376974,40.5318220320096,4464.93226623465,0.0,1.0
2021-08-04,48.3352,48.58,48.32,48.58,1699,40.4441313848387,40.6489660263217,40.4314128940277,40.6489660263217,2030.49248402909,0.0,1.0
2021-08-05,48.5281,48.535,48.43,48.46,2211,40.6055390741446,40.6113125995785,40.5234546038444,40.5485568883399,2642.38898304197,0.0,1.0
2021-08-06,48.6509,48.78,48.65,48.76,2400,40.7082910920127,40.8163145896248,40.7075380234778,40.7995797332945,2868.2648391229,0.0,1.0
2021-08-09,48.6,48.7331,48.6,48.64,3683,40.665700882652,40.7770713515302,40.665700882652,40.6991705953127,4401.59141770402,0.0,1.0
2021-08-10,48.9266,48.9576,48.69,48.69,1978,40.938981086526,40.964920113838,40.7410077361384,40.7410077361384,2363.92827157712,0.0,1.0
2021-08-11,49.281,49.29,49.1,49.1,932,41.2355227406991,41.2430534260477,41.0840722909098,41.0840722909098,1113.84284585939,0.0,1.0
2021-08-12,49.2998,49.2998,49.2571,49.2571,1827,41.2512535056496,41.2512535056496,41.2155245873844,41.2155245873844,2183.46660878231,0.0,1.0
2021-08-13,49.37,49.37,49.3,49.3,1404,41.3099928513689,41.3099928513689,41.2514208542129,41.2514208542129,1677.9349308869,0.0,1.0
2021-08-16,49.3,49.32,49.14,49.14,2292,41.2514208542129,41.2681557105432,41.1175420035704,41.1175420035704,2739.19292136237,0.0,1.0
2021-08-17,49.01,49.1429,48.79,49.1429,2091,41.0087654374234,41.1199685577383,40.82468201779,41.1199685577383,2498.97574108583,0.0,1.0
2021-08-18,48.6317,49.11,48.6317,49.08,6974,40.6922256299356,41.0924397190749,40.6922256299356,41.0673374345795,8334.6995783513,0.0,1.0
2021-08-19,48.1998,48.2655,48.087,48.12,2890,40.3308364074825,40.3858104105276,40.2364518177796,40.2640643307246,3453.86891044383,0.0,1.0
2021-08-20,48.448,48.448,48.1,48.1,4414,40.5385159745417,40.5385159745417,40.2473294743943,40.2473294743943,5275.21708328687,0.0,1.0
2021-08-23,48.741,48.828,48.7,48.7,1698,40.7836816197807,40.8564782448176,40.7493751643036,40.7493751643036,2029.29737367945,0.0,1.0
2021-08-24,48.814,48.9092,48.76,48.7968,2898,40.8447638453863,40.9244217615186,40.7995797332945,40.8303718689423,3463.42979324091,0.0,1.0
2021-08-25,48.9755,49.0301,48.78,48.78,1424,40.9798978102536,41.0255839680353,40.8163145896248,40.8163145896248,1701.83713787959,0.0,1.0
2021-08-26,48.672,48.758,48.672,48.758,1007,40.7259463654411,40.7979062476615,40.7259463654411,40.7979062476615,1203.47612208199,0.0,1.0
2021-08-27,49.1131,49.1249,48.73,48.73,1807,41.0950336218061,41.104907187041,40.774477448799,40.774477448799,2159.56440178962,0.0,1.0
2021-08-30,49.091,49.15,48.99,48.99,2265,41.0765416055611,41.1259094317355,40.9920305810931,40.9920305810931,2706.92494192224,0.0,1.0
2021-08-31,49.1241,49.148,49.03,49.0947,1787,41.1042377927878,41.1242359461025,41.0255002937537,41.0796375539822,2135.66219479693,0.0,1.0
2021-09-01,49.1243,49.2249,49.03,49.03,1997,41.1044051413511,41.1885814686926,41.0255002937537,41.0255002937537,2386.63536822018,0.0,1.0
2021-09-02,49.4148,49.4148,49.29,49.365,757,41.3474789295488,41.3474789295488,41.2430534260477,41.3058091372864,904.69853467335,0.0,1.0
2021-09-03,49.4968,49.54,49.43,49.43,1622,41.4160918405031,41.4522391301766,41.3601974203599,41.3601974203599,1938.46898710723,0.0,1.0
2021-09-07,49.0702,49.39,49.0702,49.39,3747,41.0591373549776,41.3267277076993,41.0591373549776,41.3267277076993,4478.07848008063,0.0,1.0
2021-09-08,48.9941,48.9941,48.9941,48.9941,278,40.9954612266408,40.9954612266408,40.9954612266408,40.9954612266408,332.240677198403,0.0,1.0
2021-09-09,48.8344,48.99,48.8344,48.99,2216,40.8618333988433,40.9920305810931,40.8618333988433,40.9920305810931,2648.36453479014,0.0,1.0
2021-09-10,48.5623,48.83,48.5623,48.75,1811,40.6341556784694,40.8581517304506,40.6341556784694,40.7912123051294,2164.34484318816,0.0,1.0
2021-09-13,48.9644,49.04,48.8295,48.8889,30450,40.9706099649903,41.0338677219188,40.8577333590423,40.9074358823434,36391.1101463718,0.0,1.0
2021-09-14,48.5716,48.75,48.5716,48.7001,755,40.641937386663,40.7912123051294,40.641937386663,40.7494588385852,902.30831397408,0.0,1.0
2021-09-15,48.997,49.0309,48.62,48.62,1430,40.9978877808087,41.0262533622886,40.6824357389823,40.6824357389823,1709.00779997739,0.0,1.0
2021-09-16,48.7293,48.8,48.62,48.63,2985,40.7738917288275,40.8330494459551,40.6824357389823,40.6908031671475,3567.40439365911,0.0,1.0
2021-09-17,48.2586,48.62,48.2586,48.62,602,40.3800368850937,40.6824357389823,40.3800368850937,40.6824357389823,719.456430479994,0.0,1.0
2021-09-20,47.3996,47.43,46.97,47.43,4830,39.6612748057069,39.6867117873289,39.3018100917318,39.6867117873289,5772.38298873483,0.0,1.0
2021-09-21,47.5099,47.7467,47.485,47.7467,1408,39.7535675383685,39.9517082373194,39.7327326422373,39.9517082373194,1682.71537228544,0.0,1.0
2021-09-22,47.8964,48.1552,47.8964,47.95,5627,40.0769686369517,40.293517677866,40.0769686369517,40.121818051917,6724.88593739358,0.0,1.0
2021-09-23,48.4408,48.57,48.381,48.5579,11623,40.5324914262628,40.6405985981566,40.4824542058351,40.6304740100767,13890.7675938023,0.0,1.0
2021-09-24,47.53,47.79,47.53,47.71,381779,40.230594618064,40.4506651966606,40.230594618064,40.382951172477,451048.661902011,0.55,1.0
2021-09-27,47.9395,48.06,47.85,47.85,5108,40.5772057793536,40.6792000282801,40.5014507147983,40.5014507147983,6034.7912404702,0.0,1.0
2021-09-28,47.23,47.67,47.23,47.67,85389,39.9766670273756,40.3490941603852,39.9766670273756,40.3490941603852,100881.908620303,0.0,1.0
2021-09-29,47.5129,47.635,47.4192,47.6,3238,40.2161207453947,40.3194692748049,40.1368106945697,40.2898443892246,3825.50000717356,0.0,1.0
2021-09-30,46.82,47.61,46.82,47.61,3124,39.6296326534348,40.2983086422476,39.6296326534348,40.2983086422476,3690.81594268381,0.0,1.0
2021-10-01,47.3913,47.55,46.86,47.2,3876,40.1131954286357,40.2475231241099,39.6634896655266,39.9512742683068,4579.25819265123,0.0,1.0
2021-10-04,47.38,47.66,47.28,47.66,9758,40.1036308227198,40.3406299073623,40.0189882924903,40.3406299073623,11528.483344657,0.0,1.0
2021-10-05,47.7178,47.8045,47.7178,47.8,2009,40.3895532898349,40.4629383635439,40.3895532898349,40.4591294496835,2373.51127684116,0.0,1.0
2021-10-06,47.6912,47.6912,47.125,47.3,1155,40.3670383767939,40.3670383767939,39.8877923706347,40.0359167985362,1364.56223233028,0.0,1.0
2021-10-07,47.9422,48.21,47.9422,47.95,3140,40.5794911276698,40.8061638236243,40.5794911276698,40.5860932450277,3709.71896927886,0.0,1.0
2021-10-08,48.0245,48.0245,47.995,47.995,242,40.6491519300487,40.6491519300487,40.624182383631,40.624182383631,285.908277250154,0.0,1.0
2021-10-11,47.7872,47.9101,47.7872,47.9101,407,40.4482952058142,40.5523208754662,40.4482952058142,40.5523208754662,480.845739011623,0.0,1.0
2021-10-12,47.662,47.705,47.662,47.7,2292,40.3423227579669,40.3787190459655,40.3423227579669,40.3744869194541,2707.85855974113,0.0,1.0
2021-10-13,47.73,47.7435,47.65,47.65,2027,40.3998796785229,40.4113064201039,40.3321656543393,40.3321656543393,2394.77718176059,0.0,1.0
2021-10-14,48.2629,48.275,48.05,48.05,822,40.8509397221157,40.8611814682735,40.6707357752572,40.6707357752572,971.142991320772,0.0,1.0
2021-10-15,48.4403,48.47,48.43,48.47,18381,41.0010955707428,41.0262344022209,40.9923773901292,41.0262344022209,21716.0332402276,0.0,1.0
2021-10-18,48.21,48.4,48.15,48.15,38571,40.8061638236243,40.9669846310603,40.7553783054867,40.7553783054867,45569.2899248583,0.0,1.0
2021-10-19,48.4728,48.486,48.3292,48.36,2087,41.0286043930674,41.0397772070577,40.9070577196579,40.9331276189685,2465.66353149203,0.0,1.0
2021-10-20,48.8132,48.88,48.465,48.47,10714,41.3167275659685,41.3732687761617,41.0220022757095,41.0262344022209,12657.9391837114,0.0,1.0
2021-10-21,48.4709,48.61,48.41,48.59,2119,41.026996184993,41.1447339445422,40.9754488840833,41.1278054384963,2503.46958468214,0.0,1.0
2021-10-22,48.6234,48.6234,48.6234,48.6234,50,41.1560760435929,41.1560760435929,41.1560760435929,41.1560760435929,59.071958109536,0.0,1.0
2021-10-25,48.663,48.7089,48.63,48.6562,2844,41.1895944855638,41.2284454069391,41.1616624505881,41.1838387935082,3360.01297727041,0.0,1.0
2021-10-26,48.74,48.78,48.73,48.73,745,41.2547692338405,41.2886262459323,41.2463049808175,41.2463049808175,880.172175832086,0.0,1.0
2021-10-27,48.27,48.74,48.27,48.74,2141,40.856949341762,41.2547692338405,40.856949341762,41.2547692338405,2529.46124625033,0.0,1.0
2021-10-28,48.52,48.52,48.22,48.22,784,41.0685556673357,41.0685556673357,40.8146280766473,40.8146280766473,926.248303157524,0.0,1.0
2021-10-29,48.31,48.43,48.21,48.43,1846,40.8908063538538,40.9923773901292,40.8061638236243,40.9923773901292,2180.93669340407,0.0,1.0
2021-11-01,48.5757,48.5757,48.37,48.37,1241,41.1157015566735,41.1157015566735,40.9415918719915,40.9415918719915,1466.16600027868,0.0,1.0
2021-11-02,48.5787,48.5787,48.5787,48.5787,228,41.1182408325804,41.1182408325804,41.1182408325804,41.1182408325804,269.368128979484,0.0,1.0
2021-11-03,48.8975,48.8975,48.63,48.63,2447,41.3880812189519,41.3880812189519,41.1616624505881,41.1616624505881,2890.98162988069,0.0,1.0
2021-11-04,48.5,48.88,48.41,48.88,1657,41.0516271612898,41.3732687761617,40.9754488840833,41.3732687761617,1957.64469175002,0.0,1.0
2021-11-05,48.8172,48.92,48.71,48.92,2953,41.3201132671776,41.4071257882535,41.2293764747717,41.4071257882535,3488.7898459492,0.0,1.0
2021-11-08,48.8059,48.9,48.77,48.9,1616,41.3105486612617,41.3901972822076,41.2801619929093,41.3901972822076,1909.2056861002,0.0,1.0
2021-11-09,48.7078,48.7078,48.7078,48.7078,283,41.2275143391066,41.2275143391066,41.2275143391066,41.2275143391066,334.347282899974,0.0,1.0
2021-11-10,48.6669,48.796,48.6669,48.77,1431,41.1928955442428,41.302169050769,41.1928955442428,41.2801619929093,1690.63944109492,0.0,1.0
2021-11-11,48.8165,48.848,48.76,48.76,1690,41.319520769466,41.3461831664883,41.2716977398864,41.2716977398864,1996.63218410232,0.0,1.0
2021-11-12,48.8192,48.8599,48.7,48.7,1742,41.3218061177822,41.3562556275856,41.2209122217487,41.2209122217487,2058.06702053624,0.0,1.0
2021-11-15,48.86,48.99,48.83,48.924,2876,41.3563402701159,41.4663755594142,41.330947511047,41.4105114894627,3397.81903046051,0.0,1.0
2021-11-16,48.6506,48.84,48.6506,48.84,1193,41.1790988118154,41.33941176407,41.1790988118154,41.33941176407,1409.45692049353,0.0,1.0
2021-11-17,48.5516,48.5516,48.48,48.5346,2284,41.0953027068882,41.0953027068882,41.0346986552439,41.0809134767492,2698.4070464436,0.0,1.0
2021-11-18,48.2735,48.35,48.124,48.35,3352,40.85991183032,40.9246633659456,40.733371247627,40.9246633659456,3960.1840716633,0.0,1.0
2021-11-19,47.8782,48.03,47.8702,48.0,1964,40.525319908323,40.6538072692113,40.5185485059046,40.6284145101425,2320.34651454257,0.0,1.0
2021-11-22,48.1314,48.2983,48.1314,48.2983,617,40.739634794864,40.880903177817,40.739634794864,40.880903177817,728.947963071674,0.0,1.0
2021-11-23,48.5336,48.5336,48.3,48.3,2764,41.0800670514469,41.0800670514469,40.8823421008309,40.8823421008309,3265.49784429515,0.0,1.0
2021-11-24,48.5,48.5,48.34,48.34,734,41.0516271612898,41.0516271612898,40.9161991129226,40.9161991129226,867.176345047988,0.0,1.0
2021-11-26,47.4136,47.63,47.35,47.63,1050,40.1320707128769,40.3152371482935,40.078238063651,40.3152371482935,1240.51112030026,0.0,1.0
2021-11-29,47.6113,47.7379,47.57,47.57,838,40.2994089951405,40.406566438411,40.2644516301558,40.2644516301558,990.046017915824,0.0,1.0
2021-11-30,46.7866,47.0,46.7866,47.0,3178,39.6013620483382,39.7819892078478,39.6013620483382,39.7819892078478,3754.6136574421,0.0,1.0
2021-12-01,46.7183,47.6,46.7183,47.6,795,39.5435512001914,40.2898443892246,39.5435512001914,40.2898443892246,939.244133941623,0.0,1.0
2021-12-02,47.4049,47.605,47.29,47.29,2824,40.1247068127469,40.2940765157361,40.0274525455133,40.0274525455133,3336.38419402659,0.0,1.0
2021-12-03,47.472,47.48,47.285,47.36,3060,40.1815019505309,40.1882733529493,40.0232204190018,40.0867023166739,3615.2038363036,0.0,1.0
2021-12-06,48.0893,48.27,47.95,47.95,18148,40.7040002896374,40.856949341762,40.5860932450277,40.5860932450277,21440.7579154372,0.0,1.0
2021-12-07,48.704,48.83,48.59,48.66,8318,41.2242979229579,41.330947511047,41.1278054384963,41.1870552096569,9827.2109511024,0.0,1.0
2021-12-08,48.7071,48.75,48.63,48.75,6414,41.226921841395,41.2632334868634,41.1616624505881,41.2632334868634,7577.75078629128,0.0,1.0
2021-12-09,48.4809,48.55,48.41,48.41,1477,41.035460438016,41.0939484264045,40.9754488840833,40.9754488840833,1744.98564255569,0.0,1.0
2021-12-10,48.8376,48.89,48.59,48.67,17700,41.3373803433444,41.3817330291847,41.1278054384963,41.1955194626799,20911.4731707758,0.0,1.0
2021-12-13,48.7352,48.86,48.56,48.56,12790,41.2507063923895,41.3563402701159,41.1024126794275,41.1024126794275,15110.6068844193,0.0,1.0
2021-12-14,48.6868,48.73,48.52,48.52,2214,41.2097394077584,41.2463049808175,41.0685556673357,41.0685556673357,2615.70630509026,0.0,1.0
2021-12-15,49.61,49.61,48.6371,48.6371,3613,41.9911592468368,41.9911592468368,41.1676720702344,41.1676720702344,4268.53969299507,0.0,1.0
2021-12-16,49.6413,49.85,49.5,49.5,5820,42.0176523587986,42.1943013193875,41.8980524635844,41.8980524635844,6875.97592395,0.0,1.0
2021-12-17,49.2368,49.488,49.2368,49.48,2199,41.6752733240205,41.8878953599569,41.6752733240205,41.8811239575385,2597.98471765739,0.0,1.0
2021-12-20,48.9798,48.9798,48.72,48.83,799,41.4577420213307,41.4577420213307,41.2378407277946,41.330947511047,943.969890590386,0.0,1.0
2021-12-21,49.3532,49.43,49.21,49.21,1916,41.7737972292076,41.8388026924238,41.652589125919,41.652589125919,2263.63743475742,0.0,1.0
2021-12-22,49.686,49.7,49.27,49.27,2337,42.0554875698112,42.0673375240433,41.7033746440567,41.7033746440567,2761.02332203971,0.0,1.0
2021-12-23,49.9257,49.9301,49.88,49.9301,1744,42.2583757147712,42.2620999861013,42.2196940784564,42.2620999861013,2060.42989886062,0.0,1.0
2021-12-27,49.8302,49.8302,49.43,49.43,7825,42.5911393581154,42.5911393581154,42.2490782391329,42.2490782391329,9154.98671499389,0.48864,1.0
2021-12-28,49.9091,50.039,49.9091,49.93,842,42.6585771949162,42.7696060288888,42.6585771949162,42.6764409565023,985.111669523945,0.0,1.0
2021-12-29,50.0353,50.05,49.96,49.96,2339,42.7664435447803,42.7790080086709,42.7020827195444,42.7020827195444,2736.55130049466,0.0,1.0
2021-12-30,49.981,50.19,49.981,50.14,1439,42.7200319536739,42.8986695695343,42.7200319536739,42.8559332977974,1683.5815824762,0.0,1.0
2021-12-31,50.0316,50.1116,49.84,49.84,3080,42.7632810606717,42.8316590954508,42.5995156673758,42.5995156673758,3603.49636832987,0.0,1.0
2022-01-03,50.1007,50.13,49.93,50.1,3676,42.8223425882122,42.84738604345,42.6764409565023,42.8217442804078,4300.79631492876,0.0,1.0
2022-01-04,50.4976,50.61,50.27,50.27,27269,43.16158311326,43.2576542521246,42.9670476043134,42.9670476043134,31903.8124896062,0.0,1.0
2022-01-05,50.2685,50.865,50.2685,50.69,3861,42.9657655161613,43.4756092379829,42.9657655161613,43.3260322869037,4517.24009029923,0.0,1.0
2022-01-06,50.4543,50.4907,50.39,50.39,2189,43.1245735019358,43.1556855077603,43.0696146564821,43.0696146564821,2561.05634749158,0.0,1.0
2022-01-07,50.931,50.98,50.5,50.5,2412,43.5320211166757,43.5739026629779,43.1636344543033,43.1636344543033,2821.95884428949,0.0,1.0
2022-01-10,50.979,51.0,50.721,50.89,5356,43.5730479375432,43.5909971716727,43.3525287753806,43.4969773738514,6266.33978856323,0.0,1.0
2022-01-11,51.35,51.35,50.89,50.94,3177,43.8901510738312,43.8901510738312,43.4969773738514,43.5397136455883,3716.98310460519,0.0,1.0
2022-01-12,51.6289,51.6289,51.48,51.58,20671,44.1285339975798,44.1285339975798,44.0012653803472,44.0867379238211,24184.3744901775,0.0,1.0
2022-01-13,51.5267,51.7856,51.5267,51.704,618,44.0411810581495,44.2624694732034,44.0411810581495,44.1927238777287,723.039206372682,0.0,1.0
2022-01-14,51.6716,51.6716,51.31,51.41,1459,44.1650307736432,44.1650307736432,43.8559620564417,43.9414345999155,1706.98090954327,0.0,1.0
2022-01-18,51.1134,51.28,51.09,51.27,2715,43.687923035972,43.8303202933995,43.6679224607991,43.8217730390521,3176.45864935571,0.0,1.0
2022-01-19,50.9862,51.11,50.9862,51.11,433,43.5792019606733,43.6850169694939,43.5792019606733,43.6850169694939,506.595431002218,0.0,1.0
2022-01-20,50.5358,51.2648,50.5358,51.12,1045,43.194233624867,43.8173284667915,43.194233624867,43.6935642238413,1222.61483925478,0.0,1.0
2022-01-21,50.0794,50.51,49.9637,50.51,3188,42.8041369364522,43.1721817086507,42.705245203653,43.1721817086507,3729.85273449209,0.0,1.0
2022-01-24,49.7487,49.7487,48.7243,49.45,4595,42.5214792351842,42.5214792351842,41.6458984998378,42.2661727478277,5375.99539366095,0.0,1.0
2022-01-25,49.9813,50.2711,49.04,49.53,28955,42.7202883713044,42.9679878022916,41.9157353195848,42.3345507826068,33876.3757613608,0.0,1.0
2022-01-26,49.7536,50.47,49.7536,50.47,2660,42.5256673898144,43.1379926912612,42.5256673898144,43.1379926912612,3112.11049992125,0.0,1.0
2022-01-27,49.76,50.48,49.76,50.38,2797,42.5311376325967,43.1465399456085,42.5311376325967,43.0610674021347,3272.39589033073,0.0,1.0
2022-01-28,50.2199,50.2199,49.39,49.7,7751,42.924225860033,42.924225860033,42.2148892217434,42.4798541065124,9068.40920484572,0.0,1.0
2022-01-31,50.6101,50.6101,50.0,50.17,2165,43.2577397246681,43.2577397246681,42.736271736934,42.8815750608396,2532.97715501109,0.0,1.0
2022-02-01,50.8712,50.8712,50.852,50.852,2525,43.4809085356783,43.4809085356783,43.4644978073313,43.4644978073313,2954.16504221848,0.0,1.0
2022-02-02,51.2376,51.27,50.83,50.86,8215,43.7940799349666,43.8217730390521,43.4456938477671,43.4713356108092,9611.2735928019,0.0,1.0
2022-02-03,50.9658,51.21,50.92,51.1,2315,43.5617655618046,43.7704895129678,43.5226191368936,43.6764697151465,2708.47210801417,0.0,1.0
2022-02-04,50.8635,50.8635,50.69,50.69,30086,43.4743271498308,43.4743271498308,43.3260322869037,43.3260322869037,35199.6077070041,0.0,1.0
2022-02-07,51.0296,51.26,50.99,50.9901,1943,43.6162970445409,43.8132257847047,43.5824499173253,43.5825353898687,2273.24462456654,0.0,1.0
2022-02-08,51.3381,51.3381,51.154,51.154,3329,43.8799798411578,43.8799798411578,43.7226248886224,43.7226248886224,3894.81799031498,0.0,1.0
2022-02-09,51.6453,51.71,51.5901,51.64,1733,44.1425514947095,44.1978522303371,44.095370650712,44.1380214499054,2027.55169036223,0.0,1.0
2022-02-10,51.1368,51.275,51.13,51.27,2196,43.7079236111449,43.8260466662258,43.7021114781887,43.8217730390521,2569.24611196506,0.0,1.0
2022-02-11,51.0113,51.39,51.0113,51.2,2225,43.6006555690852,43.9243400912207,43.6006555690852,43.7619422586204,2603.17513621232,0.0,1.0
2022-02-14,50.6454,50.69,50.4899,50.69,834,43.2879115325143,43.3260322869037,43.1550017274125,43.3260322869037,975.751938697114,0.0,1.0
2022-02-15,51.02,51.05,50.9445,50.9445,1309,43.6080916803674,43.6337334434096,43.5435599100447,43.5435599100447,1531.4859565402,0.0,1.0
2022-02-16,51.2336,51.2469,51.03,51.045,1876,43.7906610332276,43.8020288815096,43.6166389347148,43.6294598162359,2194.85687889183,0.0,1.0
2022-02-17,50.7285,50.95,50.7285,50.95,1098,43.3589392161411,43.5482608999357,43.3589392161411,43.5482608999357,1284.62305598253,0.0,1.0
2022-02-18,50.6717,50.81,50.5,50.6,2657,43.310390811448,43.4285993390723,43.1636344543033,43.2491069977772,3108.60060086118,0.0,1.0
2022-02-22,50.2916,50.5692,50.02,50.56,5542,42.9855096737038,43.2227814543872,42.7533662456288,43.2149179803876,6483.95353028705,0.0,1.0
2022-02-23,49.836,50.3999,49.836,50.32,4014,42.5960967656368,43.078076438286,42.5960967656368,43.0097838760504,4696.24494236237,0.0,1.0
2022-02-24,49.1117,49.1117,48.16,48.74,5639,41.9770191332556,41.9770191332556,41.1635769370148,41.6593176891632,6597.44026656238,0.0,1.0
2022-02-25,50.4364,50.4364,49.34,49.34,5260,43.1092739166539,43.1092739166539,42.1721529500065,42.1721529500065,6154.02301864127,0.0,1.0
2022-02-28,49.937,49.937,49.715,49.715,2885,42.6824240345454,42.6824240345454,42.4926749880335,42.4926749880335,3375.35292942587,0.0,1.0
2022-03-01,49.2013,49.2478,49.105,49.167,2728,42.0536025322082,42.0933472649235,41.9712924728429,42.0242854497967,3191.66821194931,0.0,1.0
2022-03-02,50.1098,50.15,49.63,49.6401,26359,42.8301205896683,42.8644805521448,42.4200233260807,42.4286560529715,30839.1431080542,0.0,1.0
2022-03-03,50.0654,50.22,49.96,50.21,2810,42.7921707803659,42.9243113325765,42.7020827195444,42.9157640782291,3287.60545292433,0.0,1.0
2022-03-04,49.847,49.847,49.49,49.52,1001,42.605498745419,42.605498745419,42.3003617652173,42.3260035282594,1171.13631970721,0.0,1.0
2022-03-07,48.5,49.54,48.5,49.54,12536,41.454183584826,42.3430980369542,41.454183584826,42.3430980369542,14666.6982056439,0.0,1.0
2022-03-08,48.54,49.4,48.54,49.15,6304,41.4883726022155,42.2234364760908,41.4883726022155,42.0097551174061,7375.46789154269,0.0,1.0
2022-03-09,49.293,49.51,49.21,49.21,1290,42.1319808545737,42.317456273912,42.0610386434904,42.0610386434904,1509.25659582647,0.0,1.0
2022-03-10,49.143,49.143,48.78,48.8601,2334,42.0037720393629,42.0037720393629,41.6935067065528,41.7619702138754,2730.7014687279,0.0,1.0
2022-03-11,48.8941,49.27,48.8941,49.2518,1576,41.7910308786565,42.1123221695747,41.7910308786565,42.0967661666625,1843.86697288567,0.0,1.0
2022-03-14,48.8467,49.13,48.78,49.13,3805,41.7505168930499,41.9926606087113,41.6935067065528,41.9926606087113,4451.72197451141,0.0,1.0
2022-03-15,49.3492,50.5,48.79,48.94,84987,42.1800164240061,43.1636344543033,41.7020539609002,41.830262776111,99431.9304724838,0.0,1.0
2022-03-16,49.9238,49.9238,49.5001,49.77,3383,42.6711416588069,42.6711416588069,42.3089944921081,42.5396848869441,3957.99617339608,0.0,1.0
2022-03-17,50.3147,50.3147,49.9896,50.0,10971,43.0052538312463,43.0052538312463,42.7273825924127,42.736271736934,12835.7008626451,0.0,1.0
2022-03-18,50.5414,50.5414,50.16,50.16,2793,43.1990200873015,43.1990200873015,42.8730278064922,42.8730278064922,3267.71602491731,0.0,1.0
2022-03-21,50.635,50.8701,50.57,50.87,681,43.279022387993,43.4799683377001,43.223465234735,43.4798828651566,796.747086633975,0.0,1.0
2022-03-22,50.9175,50.9175,50.83,50.83,467,43.5204823233067,43.5204823233067,43.4456938477671,43.4456938477671,546.37428701625,0.0,1.0
2022-03-23,50.46,50.745,50.46,50.745,8594,43.1294454369138,43.3730421858143,43.1294454369138,43.3730421858143,10054.690840723,0.0,1.0
2022-03-24,50.9238,50.9238,50.78,50.78,7716,43.5258670935456,43.5258670935456,43.4029575760302,43.4029575760302,9027.46038247833,0.0,1.0
2022-03-25,51.1092,51.1092,50.98,50.98,742,43.9407508195677,43.9407508195677,43.829672089987,43.829672089987,863.049121662075,0.3,1.0
2022-03-28,51.0066,51.0066,50.75,50.77,1284,43.8525412401948,43.8525412401948,43.6319313175135,43.6491261672938,1493.4704477279,0.0,1.0
2022-03-29,51.5445,51.56,51.1421,51.56,2139,44.314996725036,44.3283227336157,43.9690363474563,44.3283227336157,2487.95427390185,0.0,1.0
2022-03-30,51.5024,51.61,51.49,51.61,3615,44.2788015662484,44.3713098580665,44.2681407593847,44.3713098580665,4204.74740540216,0.0,1.0
2022-03-31,51.0906,51.63,51.0906,51.55,14015,43.924759609272,44.3885047078468,43.924759609272,44.3197253087256,16301.392776407,0.0,1.0
2022-04-01,51.5696,51.5696,51.15,51.36,41855,44.3365762615102,44.3365762615102,43.9758283131195,44.1563742358127,48683.1819234045,0.0,1.0
2022-04-04,51.5007,51.57,51.34,51.57,1998,44.2773400040171,44.3369201585059,44.1391793860324,44.3369201585059,2323.9516780065,0.0,1.0
2022-04-05,51.1476,51.62,51.1476,51.62,11492,43.9737649311459,44.3799072829566,43.9737649311459,44.3799072829566,13366.7931349603,0.0,1.0
2022-04-06,51.4943,51.4943,51.11,51.11,33502,44.2718376520874,44.2718376520874,43.9414386135589,43.9414386135589,38967.4820403273,0.0,1.0
2022-04-07,51.5734,51.68,51.245,51.41,9134,44.3398432829685,44.4314918322975,44.057503849576,44.1993613602634,10624.1114248806,0.0,1.0
2022-04-08,51.7519,51.91,51.58,51.58,1792,44.4933073172577,44.629232604771,44.345517583396,44.345517583396,2084.34504854237,0.0,1.0
2022-04-11,51.3779,51.76,51.3779,51.7,2703,44.1717636263661,44.5002712314187,44.1717636263661,44.4486866820778,3143.96465748327,0.0,1.0
2022-04-12,51.3,51.67,51.2,51.67,4930,44.1047896864718,44.4228944074074,44.0188154375703,44.4228944074074,5734.27516144747,0.0,1.0
2022-04-13,51.4851,51.4851,51.31,51.31,1832,44.2639280211885,44.2639280211885,44.1133871113619,44.1133871113619,2130.87060766162,0.0,1.0
2022-04-14,51.3974,51.68,51.3974,51.4708,4414,44.1885286049019,44.4314918322975,44.1885286049019,44.2516337035956,5134.09544880915,0.0,1.0
2022-04-18,51.2143,51.48,51.1312,51.32,2569,44.0311097551632,44.2595433344945,43.9596651543261,44.1219845362521,2988.10403443379,0.0,1.0
2022-04-19,51.48,51.5018,51.26,51.26,6801,44.2595433344945,44.278285720755,44.0703999869112,44.0703999869112,7910.50818925036,0.0,1.0
2022-04-20,51.8904,52.049,51.72,51.75,14909,44.6123816519863,44.7487368107441,44.4658815318581,44.4916738065286,17341.2390227222,0.0,1.0
2022-04-21,51.3991,52.09,51.3991,52.09,7297,44.1899901671332,44.7839862527937,44.1899901671332,44.7839862527937,8487.42512232905,0.0,1.0
2022-04-22,50.4188,51.27,50.4188,51.27,5816,43.3471846051517,44.0789974118013,43.3471846051517,44.0789974118013,6764.81629593885,0.0,1.0
2022-04-25,50.2,50.2,49.46,49.5301,5584,43.1590729485552,43.1590729485552,42.5228635066841,42.5831314551641,6494.96805304721,0.0,1.0
2022-04-26,49.4177,50.12,49.4076,49.91,3188,42.4864963993988,43.090293549434,42.4778130002597,42.9097476267409,3708.08706180417,0.0,1.0
2022-04-27,49.4384,49.74,49.28,49.41,4154,42.5042930689214,42.7635914036083,42.3681098586614,42.4798763822333,4831.67931453404,0.0,1.0
2022-04-28,49.9917,49.9917,49.68,49.68,454,42.9799885880934,42.9799885880934,42.7120068542674,42.7120068542674,528.06509600348,0.0,1.0
2022-04-29,48.8883,49.95,48.87,49.93,6159,42.0313487257142,42.9441373263015,42.0156154381652,42.9269424765212,7163.77296538641,0.0,1.0
2022-05-02,48.691,48.691,48.11,48.5,1913,41.8617215326315,41.8617215326315,41.3622111465138,41.6975107172297,2225.0848648781,0.0,1.0
2022-05-03,49.2501,49.3,48.96,48.96,651,42.3424035582399,42.3853047084417,42.0929922621766,42.0929922621766,757.203474665781,0.0,1.0
2022-05-04,50.248,50.28,49.5,49.5,1242,43.200340588028,43.2278523476764,42.5572532062447,42.5572532062447,1444.61861065269,0.0,1.0
2022-05-05,49.1168,49.74,48.83,49.74,2826,42.2277998844541,42.7635914036083,41.9812257386046,42.7635914036083,3287.03075177497,0.0,1.0
2022-05-06,49.0858,49.1264,48.69,48.69,2183,42.2011478672947,42.2360534123487,41.8608617901425,41.8608617901425,2539.13238893303,0.0,1.0
2022-05-09,48.1925,48.36,48.06,48.36,2035,41.4331399018575,41.5771467687676,41.319224022063,41.5771467687676,2366.98782019181,0.0,1.0
2022-05-10,48.0011,48.65,47.9023,48.65,6859,41.2685851894601,41.8264720905819,41.1836426315454,41.8264720905819,7977.97024997327,0.0,1.0
2022-05-11,47.535,48.41,47.52,48.19,95121,40.8678592153301,41.6201338932183,40.8549630779949,41.430990545635,110638.942724553,0.0,1.0
2022-05-12,47.6757,47.7,47.3359,47.45,4482,40.9888249835346,41.0097167260176,40.6966844857673,40.7947811037639,5213.18889931188,0.0,1.0
2022-05-13,48.4548,48.4548,48.12,48.363,2204,41.6586503567262,41.6586503567262,41.3708085714039,41.5797259962346,2563.55830747064,0.0,1.0
2022-05-16,48.7265,48.8664,48.33,48.42,28369,41.8922423909916,42.0125203652048,41.5513544940971,41.6287313181085,32997.0896663496,0.0,1.0
2022-05-17,49.4454,49.45,49.2204,49.2204,1401,42.5103112663445,42.514266081794,42.3168692063161,42.3168692063161,1629.55770815171,0.0,1.0
2022-05-18,48.2866,49.08,48.2866,49.08,1489,41.5140416700739,42.1961613608584,41.5140416700739,42.1961613608584,1731.91393821405,0.0,1.0
2022-05-19,48.1734,48.1734,47.9632,48.0225,1314,41.4167188203173,41.4167188203173,41.2360009491264,41.286983678725,1528.36461706734,0.0,1.0
2022-05-20,48.29,48.53,47.72,48.53,18123,41.5169647945365,41.7233029919001,41.0269115757979,41.7233029919001,21079.5676979539,0.0,1.0
2022-05-23,49.0101,49.22,48.83,48.83,1403,42.1360653608762,42.3165253093205,41.9812257386046,41.9812257386046,1631.88398610767,0.0,1.0
2022-05-24,49.334,49.334,49.2,49.2585,355,42.4145359530682,42.4145359530682,42.2993304595402,42.3496253951476,412.914337183338,0.0,1.0
2022-05-25,49.6845,49.725,49.55,49.63,2617,42.715875695468,42.7506952662731,42.6002403306955,42.6690197298167,3043.93470537688,0.0,1.0
2022-05-26,50.0629,50.19,49.94,49.94,7472,43.0412022533113,43.1504755236651,42.9355399014113,42.9355399014113,8690.97444347576,0.0,1.0
2022-05-27,50.53,50.53,50.27,50.28,2230,43.4427879699302,43.4427879699302,43.2192549227863,43.2278523476764,2593.79992089815,0.0,1.0
2022-05-31,50.1234,50.38,50.12,50.38,2689,43.0932166738967,43.313826596578,43.090293549434,43.313826596578,3127.68071179153,0.0,1.0
2022-06-01,49.9425,50.38,49.5798,50.38,6288,42.9376892576339,43.313826596578,42.6258606568681,43.313826596578,7313.81789354598,0.0,1.0
2022-06-02,50.3036,50.3036,49.9912,49.9912,2987,43.2481422704172,43.2481422704172,42.9795587168489,42.9795587168489,3474.29612722994,0.0,1.0
2022-06-03,49.88,49.98,49.88,49.94,2332,42.8839553520704,42.9699296009719,42.8839553520704,42.9355399014113,2712.44009665224,0.0,1.0
2022-06-06,49.9991,50.3,49.9612,50.28,4800,42.9863506825121,43.2450471974567,42.9537664421784,43.2278523476764,5583.06709430992,0.0,1.0
2022-06-07,50.3744,50.3744,49.76,49.76,8856,43.3090120386395,43.3090120386395,42.7807862533886,42.7807862533886,10300.7587890018,0.0,1.0
2022-06-08,49.6495,50.06,49.6495,50.0,32152,42.6857847083525,43.0387090000931,42.6857847083525,42.9871244507522,37397.2444200525,0.0,1.0
2022-06-09,48.9188,49.56,48.9188,49.47,121361,42.0575708716292,42.6088377555856,42.0575708716292,42.5314609315743,141159.70950678,0.0,1.0
2022-06-10,48.11,48.27,48.0,48.13,38107,41.3622111465138,41.4997699447562,41.2676394727221,41.3794059962941,44323.7370339308,0.0,1.0
2022-06-13,46.5913,47.24,46.55,47.24,9023,40.0565202284466,40.6142351810707,40.0210128636503,40.6142351810707,10495.0029983247,0.0,1.0
2022-06-14,46.27,46.58,46.1,46.57,16253,39.7802849667261,40.0468051383208,39.6341287435936,40.0382077134306,18904.497809129,0.0,1.0
2022-06-15,46.6637,46.67,46.41,46.5401,1189,40.1187655846513,40.1241819623321,39.9006489151882,40.0125014130091,1382.97224481969,0.0,1.0
2022-06-16,45.6669,45.86,45.46,45.86,5275,39.2617742716011,39.42779054623,39.0838935506239,39.42779054623,6135.55810885101,0.0,1.0
2022-06-17,45.432,45.63,45.2197,45.63,3768,39.0598207609315,39.2300497737565,38.8772974305136,39.2300497737565,4382.70766903329,0.0,1.0
2022-06-21,46.2844,46.38,46.0801,46.14,2669,39.7926652585679,39.8748566405178,39.6170198680622,39.6685184431542,3104.41793223191,0.0,1.0
2022-06-22,46.1915,46.4099,45.81,45.83,214445,39.7127951813384,39.9005629409393,39.3848034217792,39.4019982715595,249429.338133186,0.0,1.0
2022-06-23,46.1487,46.3,45.8142,46.21,22314,39.6759982028086,39.8060772413966,39.3884143402331,39.7287004173852,25954.2831546732,0.0,1.0
2022-06-24,46.4308,46.49,45.85,45.85,4994,40.4171822025885,40.4687147453487,39.9116061749675,39.9116061749675,5737.05049594352,0.58,1.0
2022-06-27,46.5567,46.8,46.46,46.5,14799,40.5267759041681,40.7385642091271,40.4426002811121,40.4774195667609,17000.9231656925,0.0,1.0
2022-06-28,46.4287,47.2,46.41,46.99,78239,40.4153541900919,41.0867570656154,40.3990761740511,40.9039558159591,89880.0748402334,0.0,1.0
2022-06-29,46.2129,46.81,46.1501,46.81,20477,40.2275041440165,40.7472690305393,40.1728378655478,40.7472690305393,23523.7450952013,0.0,1.0
2022-06-30,45.99,46.3,45.3801,45.71,218009,40.0334736747384,40.3033231385168,39.5025666168079,39.7897386751966,250446.263830627,0.0,1.0
2022-07-01,46.3158,46.38,45.69,45.87,5117,40.3170767563481,40.3729617098145,39.7723290323722,39.9290158177919,5878.35149934782,0.0,1.0
2022-07-05,45.4981,45.53,44.8411,45.53,9227,39.6052835094719,39.6330518897769,39.03337674269,39.6330518897769,10599.8728326133,0.0,1.0
2022-07-06,45.3999,45.59,45.11,45.51,13130,39.5198021632041,39.6852808182501,39.2674493904642,39.6156422469525,15083.5949162472,0.0,1.0
2022-07-07,45.9,45.97,45.79,45.79,15932,39.9551302820285,40.016064031914,39.8593772464943,39.8593772464943,18302.5007011158,0.0,1.0
2022-07-08,45.863,46.0419,45.7613,45.93,16951,39.9229224428034,40.0786516978677,39.8343944090412,39.9812447462652,19473.1163309449,0.0,1.0
2022-07-11,45.4745,45.67,45.4,45.5,9886,39.5847401309391,39.7549193895478,39.5198892114182,39.6069374255403,11356.9245500396,0.0,1.0
2022-07-12,45.37,45.68,45.36,45.45,63025,39.4937747471816,39.76362421096,39.4850699257694,39.5634133184792,72402.4043866321,0.0,1.0
2022-07-13,45.1619,45.39,44.9,44.91,150118,39.3126274135936,39.511184390006,39.0846481408079,39.0933529622201,172453.853894684,0.0,1.0
2022-07-14,44.55,44.574,44.165,44.32,43556,38.7799793913806,38.8008709627699,38.4448437670107,38.5797684988999,50036.6382461587,0.0,1.0
2022-07-15,45.05,45.05,44.62,44.66,11385,39.215220461991,39.215220461991,38.8409131412661,38.8757324269149,13078.9587297391,0.0,1.0
2022-07-18,45.01,45.6,44.87,45.6,15911,39.1804011763421,39.6939856396623,39.0585336765712,39.6939856396623,18278.376139559,0.0,1.0
2022-07-19,45.7416,45.77,45.44,45.47,6287,39.8172459108592,39.8419676036699,39.554708497067,39.5808229613036,7222.43421465697,0.0,1.0
2022-07-20,45.4025,45.71,45.29,45.71,4630,39.5220654167713,39.7897386751966,39.4241361758839,39.7897386751966,5318.89142895845,0.0,1.0
2022-07-21,45.58,45.58,45.13,45.13,7415,39.6765759968379,39.6765759968379,39.2848590332886,39.2848590332886,8518.26780685248,0.0,1.0
2022-07-22,45.4849,45.72,45.37,45.7,7887,39.5937931452078,39.7984434966088,39.4937747471816,39.7810338537844,9060.4960475584,0.0,1.0
2022-07-25,45.9735,45.9735,45.8,45.85,31898,40.0191107194083,40.0191107194083,39.8680820679065,39.9116061749675,36644.0602161807,0.0,1.0
2022-07-26,45.9304,46.0257,45.89,45.92,1962,39.9815929391216,40.06454988718,39.9464254606163,39.9725399248529,2253.92332259536,0.0,1.0
2022-07-27,46.3882,46.41,45.875,46.07,1694,40.3800996633725,40.3990761740511,39.933368228498,40.103112246036,1946.04796558437,0.0,1.0
2022-07-28,46.7429,46.7429,46.38,46.38,3784,40.6888596788634,40.6888596788634,40.3729617098145,40.3729617098145,4347.01623481184,0.0,1.0
2022-07-29,46.96,46.98,46.6817,46.6817,3918,40.8778413517224,40.8952509945468,40.6355861718207,40.6355861718207,4500.95391331733,0.0,1.0
2022-08-01,46.8282,46.8815,46.7316,46.7316,1986,40.7631118055096,40.8095085036366,40.6790232306676,40.6790232306676,2281.49425008887,0.0,1.0
2022-08-02,46.4124,46.82,46.4113,46.73,2134,40.40116533119,40.7559738519515,40.4002078008347,40.6776304592417,2451.51496963226,0.0,1.0
2022-08-03,46.6309,46.7,46.3362,46.55,14190,40.5913656790467,40.6515159950051,40.334834592029,40.520943673822,16301.3108805444,0.0,1.0
2022-08-04,46.4715,46.61,46.4625,46.61,3014,40.4526108257361,40.5731726022952,40.4447764864652,40.5731726022952,3462.44897772803,0.0,1.0
2022-08-05,46.4573,46.4573,46.31,46.31,4216,40.4402499793308,40.4402499793308,40.312027959929,40.312027959929,4843.29292969522,0.0,1.0
2022-08-08,46.6874,46.845,46.6,46.71,2941,40.6405479200257,40.7777359054821,40.564467780883,40.6602208164173,3378.5874066019,0.0,1.0
2022-08-09,46.72,46.8193,46.59,46.8193,27664,40.6689256378295,40.7553645144527,40.5557629594708,40.7553645144527,31780.0890908654,0.0,1.0
2022-08-10,47.4333,47.51,47.2401,47.36,32991,41.2898405491622,41.3566065293938,41.1216633994783,41.2260342082107,37899.6862057815,0.0,1.0
2022-08-11,47.4914,47.7618,47.47,47.6699,8479,41.3404155615671,41.5757939325532,41.321787243745,41.495796623775,9740.57892573191,0.0,1.0
2022-08-12,47.9626,47.9626,47.6039,47.6501,1657,41.7505867465103,41.7505867465103,41.4383448024544,41.4785610773788,1903.54278569852,0.0,1.0
2022-08-15,47.8812,47.89,47.6589,47.6589,2529,41.6797295002149,41.6873897430577,41.4862213202216,41.4862213202216,2905.28648462979,0.0,1.0
2022-08-16,48.0952,48.14,47.83,47.83,7627,41.8660126784361,41.9050102783628,41.6351608145844,41.6351608145844,8761.81099971192,0.0,1.0
2022-08-17,47.846,48.01,47.73,47.73,3349,41.6490885288439,41.7918476000041,41.5481126004623,41.5481126004623,3847.29317399177,0.0,1.0
2022-08-18,47.888,47.93,47.74,47.8885,1626,41.6856487787752,41.7222090287065,41.5568174218746,41.6860840198458,1867.93033768606,0.0,1.0
2022-08-19,47.598,47.692,47.57,47.57,1908,41.4332089578212,41.515034279096,41.408835457867,41.408835457867,2191.88873573493,0.0,1.0
2022-08-22,46.94,47.16,46.94,47.16,4148,40.860431708898,41.0519377799666,40.860431708898,41.0519377799666,4765.17530179691,0.0,1.0
2022-08-23,47.0291,47.09,46.96,47.05,1161,40.9379916676808,40.9910040300811,40.8778413517224,40.9561847444323,1333.74361749909,0.0,1.0
2022-08-24,46.9868,46.9972,46.881,46.91,3523,40.9011702731072,40.9102232873758,40.809073262566,40.8343172446614,4047.18239831979,0.0,1.0
2022-08-25,47.34,47.34,47.06,47.18,5189,41.2086245653863,41.2086245653863,40.9648895658445,41.069347422791,5961.06428182838,0.0,1.0
2022-08-26,46.4525,47.19,46.4525,47.18,2692,40.4360716650529,41.0780522442032,40.4360716650529,41.069347422791,3092.53903385663,0.0,1.0
2022-08-29,46.3055,46.44,46.17,46.17,742,40.3081107902935,40.4251906382877,40.1901604601581,40.1901604601581,852.401175008029,0.0,1.0
2022-08-30,45.7347,46.0,45.7347,46.0,2784,39.8112395840848,40.0421784961506,39.8112395840848,40.0421784961506,3198.22758924845,0.0,1.0
2022-08-31,45.4609,45.7661,45.4609,45.75,1787,39.5729015738185,39.8385727233191,39.5729015738185,39.8245579608454,2052.88530962176,0.0,1.0
2022-09-01,45.4286,45.4286,45.0,45.0,7033,39.5447850006571,39.5447850006571,39.1716963549299,39.1716963549299,8079.43054424726,0.0,1.0
2022-09-02,45.1111,45.96,45.05,45.9313,2594,39.2684069208196,40.0073592105018,39.215220461991,39.9823763730487,2979.95774659141,0.0,1.0
2022-09-06,44.9094,45.33,44.9094,45.33,12871,39.0928306729353,39.4589554615328,39.0928306729353,39.4589554615328,14786.0586570463,0.0,1.0
2022-09-07,45.4436,45.4599,44.82,44.82,4778,39.5578422327754,39.5720310916773,39.0150095695102,39.0150095695102,5488.91214850184,0.0,1.0
2022-09-08,45.68,45.68,45.5,45.63,6527,39.76362421096,39.76362421096,39.6069374255403,39.720100103899,7498.14348959219,0.0,1.0
2022-09-09,46.3794,46.39,46.26,46.29,3399,40.3724394205297,40.3816665312267,40.268503852868,40.2946183171046,3904.73260626993,0.0,1.0
2022-09-12,46.8211,46.93,46.78,46.8287,9238,40.7569313823069,40.8517268874858,40.7211545663027,40.7635470465802,10612.5095077145,0.0,1.0
2022-09-13,45.3925,46.26,45.318,46.17,4899,39.513360595359,40.268503852868,39.4485096758381,40.1901604601581,5627.91557461501,0.0,1.0
2022-09-14,45.4784,45.65,45.297,45.65,1918,39.5881350112899,39.7375097467234,39.4302295508725,39.7375097467234,2203.37662219057,0.0,1.0
2022-09-15,45.1859,45.3589,45.15,45.35,1368,39.3335189849829,39.484112395414,39.302268676113,39.4763651043572,1571.5428671307,0.0,1.0
2022-09-16,45.11,45.11,44.78,44.9,11139,39.2674493904642,39.2674493904642,38.9801902838614,39.0846481408079,12796.3567229305,0.0,1.0
2022-09-19,45.2977,45.2977,44.73,44.73,4075,39.4308388883713,39.4308388883713,38.9366661768004,38.9366661768004,4681.31373067078,0.0,1.0
2022-09-20,44.7319,44.95,44.52,44.95,1049,38.9383200928687,39.1281722478689,38.753864927144,39.1281722478689,1205.07928919599,0.0,1.0
2022-09-21,44.2186,44.96,44.2186,44.96,3621,38.4915016097801,39.1368770692811,38.4915016097801,39.1368770692811,4159.76368558501,0.0,1.0
2022-09-22,44.1865,44.2617,44.11,44.12,2352,38.4635591330469,38.5290193900667,38.3969672492435,38.4056720706557,2701.95089436507,0.0,1.0
2022-09-23,43.0666,43.61,43.025,43.61,4368,37.4887061830939,37.9617261786332,37.4524941260191,37.9617261786332,5017.90880382085,0.0,1.0
2022-09-26,41.8843,42.46,41.74,42.29,9611,36.9165382716696,37.4239563515467,36.7893532292407,37.2741195032245,10904.3270616986,0.525,1.0
2022-09-27,41.5206,42.2,41.3846,42.2,6698,36.5959755555825,37.1947941129362,36.4761060769247,37.1947941129362,7599.33229208797,0.0,1.0
2022-09-28,42.04,42.27,41.5,41.62,22442,37.0537711968682,37.256491638716,36.5778188551387,36.6835860421897,25461.9610777902,0.0,1.0
2022-09-29,41.63,42.2,41.3612,42.2,22237,36.692399974444,37.1947941129362,36.4554814754497,37.1947941129362,25229.3747654763,0.0,1.0
2022-09-30,41.1411,41.7899,41.1411,41.46,11271,36.2614868265337,36.8333347511894,36.2614868265337,36.5425631261217,12787.7089077521,0.0,1.0
2022-10-03,42.1178,42.28,41.61,41.76,5114,37.1223435898063,37.2653055709702,36.6747721099355,36.8069810937492,5802.17756669721,0.0,1.0
2022-10-04,43.31,43.33,43.0301,43.0301,144721,38.173140593158,38.1907684576665,37.9264386293615,37.9264386293615,164195.72538717,0.0,1.0
2022-10-05,43.01,43.18,42.45,42.8,47333,37.9087226255305,38.0585594738528,37.4151424192925,37.7236300481913,53702.4776621977,0.0,1.0
2022-10-06,42.1892,42.69,42.0873,42.69,14765,37.1852750661016,37.6266767933945,37.0954610964308,37.6266767933945,16751.8873234815,0.0,1.0
2022-10-07,41.6416,41.98,41.48,41.95,16349,36.7026241358589,37.0008876033427,36.5601909906302,36.97444580658,18549.0420488722,0.0,1.0
2022-10-10,41.5324,41.73,41.33,41.73,68590,36.6063759956425,36.7805392969865,36.4279820068165,36.7805392969865,77819.9763980761,0.0,1.0
2022-10-11,41.36,41.78,41.17,41.31,28349,36.4544238035792,36.8246089582577,36.2869590907485,36.410354142308,32163.8505745599,0.0,1.0
2022-10-12,41.07,41.41,41.07,41.41,31215,36.198819768206,36.4984934648505,36.198819768206,36.4984934648505,35415.5206774449,0.0,1.0
2022-10-13,42.0925,42.12,40.57,40.57,6835,37.100044341203,37.1242826549022,35.7581231554934,35.7581231554934,7754.76802275625,0.0,1.0
2022-10-14,41.3811,42.315,41.38,42.315,10279,36.4730212006357,37.2961543338601,36.4720516680877,37.2961543338601,11662.2180696286,0.0,1.0
2022-10-17,42.21,42.32,42.13,42.17,9813,37.2036080451905,37.3005612999872,37.1330965871565,37.1683523161735,11133.509671881,0.0,1.0
2022-10-18,42.18,42.75,42.145,42.75,104137,37.1771662484277,37.67956038692,37.1463174855379,37.67956038692,118150.442953294,0.0,1.0
2022-10-19,42.0519,42.24,41.86,42.12,2897,37.0642597762508,37.2300498419532,36.8951204162917,37.1242826549022,3286.84169157642,0.0,1.0
2022-10-20,41.93,42.37,41.7711,42.2561,18849,36.9568179420715,37.3446309612585,36.8167645585514,37.2442402728826,21385.4604917238,0.0,1.0
2022-10-21,42.85,42.92,41.78,41.78,28798,37.7676997094625,37.8293972352423,36.8246089582577,36.8246089582577,32673.271326896,0.0,1.0
2022-10-24,42.87,42.96,42.76,42.9475,12884,37.785327573971,37.8646529642593,37.6883743191743,37.8536355489414,14617.7660870799,0.0,1.0
2022-10-25,43.4,43.4,43.015,43.015,4548,38.2524659834463,38.2524659834463,37.9131295916576,37.9131295916576,5160.0124312356,0.0,1.0
2022-10-26,43.7124,43.9241,43.53,43.53,6485,38.5278132270691,38.7144041728915,38.3670471027515,38.3670471027515,7357.66944075701,0.0,1.0
2022-10-27,43.75,44.095,43.6749,43.82,12158,38.560953612345,38.8650342751167,38.4947609811156,38.6226511381248,13794.0701712759,0.0,1.0
2022-10-28,44.32,44.32,43.9999,44.0,5030,39.0633477508373,39.0633477508373,38.7812137793787,38.7813019187013,5706.87390701739,0.0,1.0
2022-10-31,44.0554,44.18,43.89,43.89,10196,38.8301311033898,38.9399526992778,38.6843486639045,38.6843486639045,11568.0489773259,0.0,1.0
2022-11-01,44.3443,44.56,44.15,44.56,11356,39.0847656062151,39.2748821249393,38.913510902515,39.2748821249393,12884.1471348091,0.0,1.0
2022-11-02,43.68,44.69,43.68,44.31,19946,38.4992560865653,39.3894632442446,38.4992560865653,39.0545338185831,22630.0809044471,0.0,1.0
2022-11-03,43.45,43.61,43.43,43.43,19544,38.2965356447175,38.4375585607855,38.278907780209,38.278907780209,22173.9848188366,0.0,1.0
2022-11-04,44.6,44.6,44.175,44.3096,7920,39.3101378539563,39.3101378539563,38.9355457331507,39.0541812612929,8985.77362695383,0.0,1.0
2022-11-07,44.7837,44.88,44.61,44.7396,34869,39.4720497894669,39.5569279570753,39.3189517862106,39.4331803482256,39561.2298735168,0.0,1.0
2022-11-08,45.17,45.33,44.93,44.93,5964,39.8125319924486,39.9535549085166,39.6009976183466,39.6009976183466,6766.55983726674,0.0,1.0
2022-11-09,44.3962,44.95,44.3962,44.95,3523,39.1305099146147,39.6186254828551,39.1305099146147,39.6186254828551,3997.08086966646,0.0,1.0
2022-11-10,46.18,46.18,45.4,45.59,14694,40.7027391501279,40.7027391501279,40.0152524342963,40.1827171471271,16671.3330397045,0.0,1.0
2022-11-11,46.8,46.85,46.28,46.3212,14183,41.2492029498914,41.2932726111626,40.7908784726704,40.8271918735579,16091.5691099856,0.0,1.0
2022-11-14,46.54,47.01,46.54,46.64,22406,41.0200407112809,41.4342955272306,41.0200407112809,41.1081800338234,25421.116652213,0.0,1.0
2022-11-15,46.72,47.07,46.5043,46.9143,39165,41.1786914918574,41.4871791207561,40.9885749731332,41.3499461955575,44435.3313257129,0.0,1.0
2022-11-16,46.42,46.66,46.35,46.66,8947,40.9142735242299,41.1258078983319,40.8525759984501,41.1258078983319,10150.9743232773,0.0,1.0
2022-11-17,46.3333,46.335,45.9,45.9,7636,40.8378567315855,40.8393551000687,40.4559490470088,40.4559490470088,8663.55649184589,0.0,1.0
2022-11-18,46.5683,46.65,46.41,46.65,6590,41.0449841395604,41.1169939660776,40.9054595919756,41.1169939660776,7476.79901535678,0.0,1.0
2022-11-21,46.58,46.6,46.3,46.325,6118,41.0552964402979,41.0729243048064,40.8085063371789,40.8305411678145,6941.2832133464,0.0,1.0
2022-11-22,47.2461,47.2797,46.9,46.9,22482,41.6423924677535,41.6720072801278,41.3373422724339,41.3373422724339,25507.3437728757,0.0,1.0
2022-11-23,47.3802,47.4,47.19,47.28,10935,41.760587299283,41.7780388851464,41.5929463078071,41.6722716980954,12406.4942690328,0.0,1.0
2022-11-25,47.577,47.695,47.577,47.59,3038,41.9340454860466,42.0380498866468,41.9340454860466,41.9455035979772,3446.81569175325,0.0,1.0
2022-11-28,46.96,47.27,46.92,47.27,206750,41.3902258659594,41.6634577658411,41.3549701369424,41.6634577658411,234571.805223826,0.0,1.0
2022-11-29,47.3426,47.36,47.11,47.11,10486,41.727446914007,41.7427831561294,41.5224348497731,41.5224348497731,11897.0735166967,0.0,1.0
2022-11-30,48.26,48.26,47.15,47.28,18107,42.5360370590119,42.5360370590119,41.5576905787901,41.6722716980954,20543.6114978855,0.0,1.0
2022-12-01,48.26,48.35,48.03,48.3395,11466,42.5360370590119,42.6153624493002,42.3333166171642,42.6061078204332,13008.9495462945,0.0,1.0
2022-12-02,48.1426,48.18,47.8511,47.87,6391,42.432561494347,42.4655256009779,42.1756353691356,42.1922937010961,7251.0201073058,0.0,1.0
2022-12-05,47.4568,48.0,47.3902,48.0,14156,41.8281020203505,42.3068748204014,41.7694012315372,42.3068748204014,16060.9357908028,0.0,1.0
2022-12-06,47.0681,47.39,46.9021,47.39,3783,41.4855044736278,41.7692249528921,41.3391931982073,41.7692249528921,4292.06838772302,0.0,1.0
2022-12-07,47.02,47.34,47.0,47.1418,10222,41.4431094594849,41.7251552916209,41.4254815949764,41.5504631543416,11597.5477291316,0.0,1.0
2022-12-08,47.248,47.34,47.1953,47.34,1160,41.6440671148818,41.7251552916209,41.5976176919019,41.7251552916209,1316.09815748314,0.0,1.0
2022-12-09,47.13,47.4534,47.13,47.19,4843,41.5400627142816,41.8251052833841,41.5400627142816,41.5929463078071,5494.7098074921,0.0,1.0
2022-12-12,47.4496,47.4496,47.02,47.04,56554,41.8217559891275,41.8217559891275,41.4431094594849,41.4607373239934,64164.3234468114,0.0,1.0
2022-12-13,47.8659,48.55,47.6516,48.55,13899,42.1886799888719,42.7916410943852,41.9997974206633,42.7916410943852,15769.3519748777,0.0,1.0
2022-12-14,47.7122,48.065,47.4576,47.87,2796,42.0532098501241,42.364165380054,41.8288071349309,42.1922937010961,3172.25038648522,0.0,1.0
2022-12-15,46.8504,47.27,46.73,47.27,17972,41.2936251684528,41.6634577658411,41.1875054241116,41.6634577658411,20390.4449019715,0.0,1.0
2022-12-16,46.4766,46.485,46.1891,46.485,3241,40.9641603807889,40.9715640838825,40.7107598284792,40.9715640838825,3677.1328693128,0.0,1.0
2022-12-19,46.3274,46.555,46.1624,46.52,12117,40.8326565115555,41.0332616096622,40.6872266293604,41.0024128467724,13747.5529088131,0.0,1.0
2022-12-20,46.51,46.62,46.4,46.4,7049,40.9935989145181,41.0905521693149,40.8966456597214,40.8966456597214,7997.56544146434,0.0,1.0
2022-12-21,47.0787,47.15,46.86,46.86,20491,41.4948472418173,41.5576905787901,41.3020865434169,41.3020865434169,23248.4201249888,0.0,1.0
2022-12-22,46.7827,46.81,46.392,46.81,4744,41.2339548470915,41.2580168821456,40.889594513918,41.2580168821456,5382.38763715518,0.0,1.0
2022-12-23,46.72,46.728,46.47,46.47,45500,41.516467817637,41.5235768018524,41.2943120609074,41.2943120609074,51202.8144912881,0.38323,1.0
2022-12-27,46.95,47.07,46.86,46.86,33343,41.7208511138283,41.8274858770585,41.6408750414056,41.6408750414056,37522.0976611652,0.0,1.0
2022-12-28,46.28,47.128,46.28,47.09,88179,41.1254736857928,41.8790260126198,41.1254736857928,41.8452583375969,99231.0544841164,0.0,1.0
2022-12-29,47.0257,47.06,46.63,46.71,36112,41.788119876966,41.8185996467893,41.4364917452143,41.5075815873678,40638.1546573494,0.0,1.0
2022-12-30,46.8001,46.96,46.545,46.74,7634,41.5876465220932,41.7297373440975,41.3609587879263,41.5342402781754,8590.81946871414,0.0,1.0
2023-01-03,46.77,47.17,46.6,47.12,15468,41.5608989689829,41.9163481797504,41.4098330544068,41.8719170284044,17406.7062538735,0.0,1.0
2023-01-04,47.33,47.4641,46.9501,47.23,3624,42.0585278640573,42.1776922119671,41.720939976131,41.9696655613655,4078.21977398744,0.0,1.0
2023-01-05,47.1607,47.244,47.11,47.1369,4462,41.9080839856,41.9821062837423,41.8630307981353,41.8869347575594,5021.25182989292,0.0,1.0
2023-01-06,48.2226,48.29,47.54,47.54,3464,42.8517127778849,42.9116059698992,42.2451386997103,42.2451386997103,3898.16592083125,0.0,1.0
2023-01-09,48.0747,48.55,48.07,48.49,7733,42.7202854322036,43.142647956898,42.7161089039771,43.0893305752829,8702.22779035453,0.0,1.0
2023-01-10,48.2329,48.2329,47.95,48.025,1906,42.8608655950622,42.8608655950622,42.6094741407469,42.6761208677658,2144.89152572297,0.0,1.0
2023-01-11,48.4883,48.5,48.21,48.21,2468,43.0878199161372,43.0982168055521,42.8405161277457,42.8405161277457,2777.33068493404,0.0,1.0
2023-01-12,48.9022,49.06,48.7294,48.73,24494,43.4556209869788,43.5958457006265,43.3020669279272,43.3026001017434,27563.9942450464,0.0,1.0
2023-01-13,49.0148,49.02,48.7996,48.7996,3486,43.5556799398098,43.5603007795498,43.3644482644169,43.3644482644169,3922.92332564023,0.0,1.0
2023-01-17,48.844,48.9302,48.82,48.82,11991,43.4039031268121,43.4805024317325,43.3825761741661,43.3825761741661,13493.9109574733,0.0,1.0
2023-01-18,48.1754,48.9892,48.1754,48.9892,20519,42.8097697710143,43.5329311903207,42.8097697710143,43.5329311903207,23090.7813306976,0.0,1.0
2023-01-19,48.1,48.3069,47.9,48.0006,13725,42.7427675947847,42.9266236990541,42.565042989401,42.654438465909,15445.2445910534,0.0,1.0
2023-01-20,48.68,48.68,48.0986,48.29,52862,43.2581689503975,43.2581689503975,42.741523522547,42.9116059698992,59487.5424096367,0.0,1.0
2023-01-23,48.9085,49.01,48.65,48.65,14420,43.4612193120484,43.5514145492806,43.2315102595899,43.2315102595899,16227.3535157005,0.0,1.0
2023-01-24,48.8854,48.8903,48.5012,48.68,2299,43.4406921201265,43.4450463729584,43.0992831531844,43.2581689503975,2587.14880253783,0.0,1.0
2023-01-25,48.9838,48.99,48.65,48.7544,3845,43.5281326259753,43.5336420887422,43.2315102595899,43.3242825036002,4326.9191586594,0.0,1.0
2023-01-26,49.36,49.36,48.9201,48.97,12581,43.8624326087021,43.8624326087021,43.4715273391606,43.5158696282039,14157.8595409867,0.0,1.0
2023-01-27,49.1655,49.25,49.14,49.14,5703,43.6895954299664,43.7646840757411,43.66693554278,43.66693554278,6417.79452843552,0.0,1.0
2023-01-30,48.7618,49.14,48.7618,49.09,9479,43.3308583139994,43.66693554278,43.3308583139994,43.6225043914341,10667.0654629213,0.0,1.0
2023-01-31,49.1759,49.1759,48.64,48.69,7763,43.6988371094464,43.6988371094464,43.2226240293207,43.2670551806666,8735.98788782131,0.0,1.0
2023-02-01,49.43,49.43,48.9,49.08,9680,43.9246362205864,43.9246362205864,43.4536660163196,43.6136181611649,10893.2581159488,0.0,1.0
2023-02-02,49.3014,49.44,49.3014,49.44,9186,43.8103592993247,43.9335224508556,43.8103592993247,43.9335224508556,10337.3418443291,0.0,1.0
2023-02-03,48.83,49.0801,48.8113,48.93,4709,43.3914624044352,43.6137070234676,43.3748451538319,43.4803247071271,5299.20996570277,0.0,1.0
2023-02-06,48.65,48.66,48.5,48.5,3157,43.2315102595899,43.2403964898591,43.0982168055521,43.0982168055521,3552.68759008784,0.0,1.0
2023-02-07,48.9427,48.9895,48.486,48.54,13216,43.491610219569,43.5331977772288,43.0857760831752,43.1337617266289,14872.4482707003,0.0,1.0
2023-02-08,48.6727,48.8586,48.635,48.8,10811,43.251682002301,43.4168770230051,43.2181809141861,43.3648037136277,12166.0137904465,0.0,1.0
2023-02-09,48.43,49.1,48.43,49.05,2706,43.0360131936678,43.6313906217033,43.0360131936678,43.5869594703573,3045.16079150386,0.0,1.0
2023-02-10,48.7425,48.7425,48.44,48.51,24614,43.3137078895799,43.3137078895799,43.044899423937,43.1071030358213,27699.0346349135,0.0,1.0
2023-02-13,49.1405,49.15,48.73,48.73,1659,43.6673798542935,43.6758217730492,43.3026001017434,43.3026001017434,1866.93338991312,0.0,1.0
2023-02-14,49.0637,49.2726,48.915,48.98,4304,43.5991336058261,43.7847669561494,43.4669953617233,43.524755858473,4843.44864990119,0.0,1.0
2023-02-15,48.95,48.95,48.65,48.65,46733,43.4980971676655,43.4980971676655,43.2315102595899,43.2315102595899,52590.3544971729,0.0,1.0
2023-02-16,48.6917,48.9542,48.56,48.57,3971,43.2685658398124,43.5018293843785,43.1515341871672,43.1604204174364,4468.71156801989,0.0,1.0
2023-02-17,48.73,48.78,48.5,48.5,7449,43.3026001017434,43.3470312530893,43.0982168055521,43.0982168055521,8382.63220100231,0.0,1.0
2023-02-21,48.1477,48.6093,48.1477,48.42,73492,42.7851549131687,43.1953433023943,42.7851549131687,43.0271269633986,82703.2361009614,0.0,1.0
2023-02-22,47.8598,48.15,47.822,48.085,6969,42.5293203437188,42.7871987461306,42.4957303933013,42.7294382493809,7842.47064153378,0.0,1.0
2023-02-23,48.0507,48.205,47.79,48.07,2215,42.6989584795576,42.8360730126111,42.4672944564399,42.7161089039771,2492.62052963084,0.0,1.0
2023-02-24,47.6224,47.64,47.42,47.44,3178,42.3183612371284,42.3340010024021,42.13850393648,42.1562763970184,3576.31965831458,0.0,1.0
2023-02-27,47.7803,47.969,47.73,47.969,3823,42.4586748130788,42.6263579782583,42.4139770748248,42.6263579782583,4302.16175385043,0.0,1.0
2023-02-28,47.59,47.72,47.49,47.7,11087,42.2895698510562,42.4050908445556,42.2007075483643,42.3873183840172,12476.6066871409,0.0,1.0
2023-03-01,47.57,47.71,47.42,47.68,71674,42.2717973905178,42.3962046142864,42.13850393648,42.3695459234789,80657.3741944744,0.0,1.0
2023-03-02,47.63,47.6997,47.35,47.52,85923,42.3251147721329,42.3870517971092,42.0763003245957,42.2273662391719,96692.2951546143,0.0,1.0
2023-03-03,48.2784,48.3307,47.951,47.96,3034,42.9012979427869,42.9477729270948,42.6103627637738,42.6183603710161,3414.27119047403,0.0,1.0
2023-03-06,48.2745,48.38,48.21,48.21,7482,42.897832312982,42.9915820423219,42.8405161277457,42.8405161277457,8419.76830821577,0.0,1.0
2023-03-07,47.4825,48.17,47.41,48.17,2644,42.1940428756624,42.804971206669,42.1296177062108,42.804971206669,2975.38992340584,0.0,1.0
2023-03-08,47.493,47.493,47.31,47.4505,33417,42.2033734174451,42.2033734174451,42.040755403519,42.165606938801,37605.37256825,0.0,1.0
2023-03-09,46.683,47.48,46.63,47.48,12421,41.483588765641,42.1918213180951,41.4364917452143,42.1918213180951,13977.8056878305,0.0,1.0
2023-03-10,46.14,46.618,46.06,46.44,17029,41.0010664620242,41.4258282688913,40.9299766198707,41.2676533700998,19163.3566587285,0.0,1.0
2023-03-13,45.834,46.19,45.4562,45.54,18377,40.7291478157871,41.0454976133701,40.3934260362173,40.4678926458731,20680.3103715693,0.0,1.0
2023-03-14,46.2262,46.42,46.0053,46.29,2404,41.0776657669446,41.2498809095614,40.8813689402983,41.134359916062,2705.30914367157,0.0,1.0
2023-03-15,45.34,45.34,44.91,45.0,7458,40.2901680404893,40.2901680404893,39.9080601389143,39.988036211337,8392.76023024235,0.0,1.0
2023-03-16,45.63,45.6539,45.01,45.01,6800,40.5478687182957,40.5691068086391,39.9969224416062,39.9969224416062,7652.28875913757,0.0,1.0
2023-03-17,45.0035,45.32,44.995,45.31,5561,39.9911463919312,40.272395579951,39.9835930962024,40.2635093496818,6257.99673375941,0.0,1.0
2023-03-20,45.67,45.76,45.48,45.71,4039,40.5834136393725,40.6633897117951,40.4145752642579,40.6189585604492,4545.23445561126,0.0,1.0
2023-03-21,46.1515,46.27,45.85,46.22,8990,41.0112856268338,41.1165874555236,40.7433657842178,41.0721563041777,10116.7758742127,0.0,1.0
2023-03-22,45.6126,46.28,45.6126,46.16,7231,40.5324066776273,41.1254736857928,40.5324066776273,41.0188389225626,8137.30882607703,0.0,1.0
2023-03-23,45.3838,46.01,45.29,45.73,1911,40.3290897290684,40.8855454685248,40.2457368891434,40.6367310209876,2150.5182086341,0.0,1.0
2023-03-24,45.47,45.47,44.89,44.97,7664,40.4056890339888,40.4056890339888,39.890287678376,39.9613775205295,8624.57956618091,0.0,1.0
2023-03-27,45.5053,45.5918,45.2901,45.35,5766,40.774734177068,40.8522419510266,40.5819055879827,40.6355786013945,6434.95451522934,0.38,1.0
2023-03-28,45.77,45.79,45.5,45.5,4030,41.0119169258175,41.0298377984091,40.7699851458313,40.7699851458313,4497.54885473019,0.0,1.0
2023-03-29,46.2064,46.2064,46.1,46.12,4033,41.4029503657657,41.4029503657657,41.3076113235785,41.3255321961701,4500.8969059868,0.0,1.0
2023-03-30,46.5268,46.69,46.3609,46.69,18489,41.6900427446827,41.8362770650299,41.5413891065356,41.8362770650299,20634.0398945673,0.0,1.0
2023-03-31,46.7956,46.7956,46.59,46.59,2700,41.9308992723135,41.9308992723135,41.7466727020721,41.7466727020721,3013.24613096066,0.0,1.0
2023-04-03,47.1744,47.21,47.0739,47.08,6089,42.2703205991979,42.3022197524109,42.1802682144252,42.1857340805656,6795.42803385907,0.0,1.0
2023-04-04,46.9349,46.935,46.7475,46.7475,1556,42.0557181499138,42.0558077542767,41.8877995737307,41.8877995737307,1736.52258510178,0.0,1.0
2023-04-05,47.0431,47.06,46.8792,46.91,3619,42.1526700706342,42.1678132079741,42.0058085197462,42.0334066635373,4038.86583257283,0.0,1.0
2023-04-06,47.07,47.23,47.07,47.1101,5932,42.1767736442699,42.3201406250024,42.1767736442699,42.212704993816,6620.21335142913,0.0,1.0
2023-04-10,47.171,47.171,46.92,46.92,2902,42.2672740508573,42.2672740508573,42.042367099833,42.042367099833,3238.68158223995,0.0,1.0
2023-04-11,47.506,47.615,47.45,47.46,2770,42.5674486667662,42.6651174223903,42.5172702235098,42.5262306598055,3091.36732694854,0.0,1.0
2023-04-12,47.475,47.77,47.47,47.6416,9690,42.5396713142492,42.8040041849749,42.5351910961013,42.688952182937,10814.2055588922,0.0,1.0
2023-04-13,47.8576,47.8576,47.59,47.59,4163,42.882497606926,42.882497606926,42.6427163316508,42.6427163316508,4645.97912710714,0.0,1.0
2023-04-14,47.8197,47.92,47.69,47.92,1720,42.848537553365,42.9384107294118,42.7323206946087,42.9384107294118,1919.5493871305,0.0,1.0
2023-04-17,47.9634,47.9634,47.772,47.89,6950,42.9772990229355,42.9772990229355,42.8057962722341,42.9115294205244,7756.31874450986,0.0,1.0
2023-04-18,48.0532,48.08,47.9491,47.96,7108,43.0577637408716,43.0817777101443,42.9644855990325,42.9742524745949,7932.64944402535,0.0,1.0
2023-04-19,47.9564,47.98,47.8,47.8,340313,42.9710267175284,42.9921733471865,42.8308854938623,42.8308854938623,379795.12243171,0.0,1.0
2023-04-20,47.6265,47.7337,47.53,47.73,126751,42.6754219241304,42.7714778012212,42.5889537138761,42.7681624397918,141456.281609406,0.0,1.0
2023-04-21,47.5837,47.5837,47.4001,47.5,10995,42.6370712567844,42.6370712567844,42.4725576463938,42.5620724049887,12270.6078555232,0.0,1.0
2023-04-24,47.6965,47.73,47.53,47.56,20097,42.7381449782009,42.7681624397918,42.5889537138761,42.6158350227634,22428.5953681172,0.0,1.0
2023-04-25,47.0847,47.46,47.0532,47.46,2755,42.1899454856247,42.5262306598055,42.1617201112929,42.5262306598055,3074.62707066542,0.0,1.0
2023-04-26,46.8336,47.18,46.815,47.18,10641,41.9649489302374,42.2753384435235,41.9482825187273,42.2753384435235,11875.5378072417,0.0,1.0
2023-04-27,47.3256,47.3569,46.8864,46.945,10348,42.4058023959902,42.433848561596,42.0122600338792,42.0647681905725,11548.5448011781,0.0,1.0
2023-04-28,47.5892,47.6,47.4533,47.47,6796,42.6419994967471,42.6516767679466,42.5202271674874,42.5351910961013,7584.45211333656,0.0,1.0
2023-05-01,47.4804,47.62,47.45,47.53,3065,42.544509949849,42.6695976405381,42.5172702235098,42.5889537138761,3420.59236718313,0.0,1.0
2023-05-02,46.6905,46.71,46.36,46.52,25859,41.8367250868447,41.8541979376215,41.540582667269,41.6839496480016,28859.0858150044,0.0,1.0
2023-05-03,46.3646,46.88,46.3646,46.72,5940,41.544704467965,42.0065253546499,41.544704467965,41.8631583739173,6629.14148811347,0.0,1.0
2023-05-04,46.0996,46.27,46.05,46.1599,1848,41.3072529061267,41.4599387406069,41.2628091420996,41.3612843369903,2062.39957407974,0.0,1.0
2023-05-05,46.9064,46.9616,46.54,46.54,7485,42.0301809064708,42.0796425148235,41.7018705205931,41.7018705205931,8353.38788527429,0.0,1.0
2023-05-08,46.9284,47.131,46.9284,47.131,17257,42.0498938663215,42.2314323056742,42.0498938663215,42.2314323056742,19259.1068451808,0.0,1.0
2023-05-09,46.69,46.86,46.6,46.6,27260,41.8362770650299,41.9886044820583,41.7556331383679,41.7556331383679,30422.6257518474,0.0,1.0
2023-05-10,46.557,46.6,46.405,46.46,3756,41.717103262296,41.7556331383679,41.5809046306,41.6301870302268,4191.76017329195,0.0,1.0
2023-05-11,46.1943,46.23,46.06,46.23,6087,41.3921082378478,41.4240969954237,41.2717695783954,41.4240969954237,6793.19599968799,0.0,1.0
2023-05-12,46.0777,46.32,45.9778,46.32,1779,41.2876295506389,41.5047409220858,41.198114792044,41.5047409220858,1985.39439517742,0.0,1.0
2023-05-15,46.38,46.4491,46.22,46.25,2489,41.5585035398605,41.6204201546644,41.4151365591279,41.4420178680153,2777.76652591152,0.0,1.0
2023-05-16,45.71,46.26,45.71,46.26,5310,40.9581543080428,41.4509783043111,40.9581543080428,41.4509783043111,5926.05072422265,0.0,1.0
2023-05-17,46.11,46.1301,45.72,45.82,6780,41.3165717598743,41.3345822368288,40.9671147443386,41.0567191072965,7566.5958399679,0.0,1.0
2023-05-18,46.1293,46.1293,45.84,45.91,5999,41.3338654019252,41.3338654019252,41.074639979888,41.1373630339585,6694.98649616038,0.0,1.0
2023-05-19,46.1835,46.33,46.1188,46.33,4070,41.3824309666483,41.5137013583816,41.3244569438146,41.5137013583816,4542.18953815182,0.0,1.0
2023-05-22,46.1876,46.37,46.1,46.32,3217,41.3861047455296,41.5495431035648,41.3076113235785,41.5047409220858,3590.22696418536,0.0,1.0
2023-05-23,46.0501,46.41,46.0501,46.16,6149,41.2628987464625,41.5853848487479,41.2628987464625,41.3613739413532,6862.38905899154,0.0,1.0
2023-05-24,45.549,45.63,45.526,45.63,5250,40.8138912836806,40.8864708176765,40.7932822802003,40.8864708176765,5859.08969909019,0.0,1.0
2023-05-25,45.2182,45.34,45.02,45.34,5689,40.517480051016,40.6266181650987,40.3398842036335,40.6266181650987,6349.02119964268,0.0,1.0
2023-05-26,45.5912,45.66,45.4575,45.4899,6089,40.8517043248489,40.9133521265639,40.7319032915742,40.7609351051725,6795.42803385907,0.0,1.0
2023-05-30,45.3126,45.4239,45.2917,45.4239,1542,40.6020665696482,40.7017962256203,40.58333925779,40.7017962256203,1720.89834590421,0.0,1.0
2023-05-31,44.9913,45.09,44.85,45.01,4082,40.3141677514646,40.402607257704,40.1875567866051,40.3309237673377,4555.58174317831,0.0,1.0
2023-06-01,45.2622,45.39,44.99,44.99,19362,40.5569059707175,40.6714203465776,40.3130028947461,40.3130028947461,21608.3228102446,0.0,1.0
2023-06-02,46.1755,46.1997,46.0,46.02,4825,41.3752626176117,41.3969468734475,41.2180069606206,41.2359278332122,5384.78243773527,0.0,1.0
2023-06-05,46.04,46.28,46.02,46.28,6500,41.2538487058038,41.4688991769027,41.2359278332122,41.4688991769027,7254.11105601642,0.0,1.0
2023-06-06,46.2758,46.2758,46.0922,46.0922,1369,41.4651357936584,41.4651357936584,41.3006221832678,41.3006221832678,1527.82739010561,0.0,1.0
2023-06-07,46.6068,46.66,46.48,46.48,5634,41.761726235049,41.8093957561426,41.6481079028184,41.6481079028184,6287.64025993793,0.0,1.0
2023-06-08,46.86,46.86,46.57,46.61,2837,41.9886044820583,41.9886044820583,41.7287518294805,41.7645935746636,3166.14047167979,0.0,1.0
2023-06-09,46.7788,46.98,46.77,46.88,18955,41.9158457393365,42.0961297176078,41.9079605553962,42.0065253546499,21154.1038564294,0.0,1.0
2023-06-12,46.7671,46.85,46.6485,46.73,5502,41.9053620288705,41.9796440457625,41.7990912544024,41.8721188102131,6140.32600464651,0.0,1.0
2023-06-13,47.0928,47.2,47.08,47.15,5068,42.1972034390242,42.2932593161151,42.1857340805656,42.2484571346361,5655.97458952173,0.0,1.0
2023-06-14,47.13,47.38,47.0524,47.31,16056,42.2305362620446,42.4545471694393,42.1610032763893,42.3918241153687,17918.7703254461,0.0,1.0
2023-06-15,47.5856,47.63,47.3368,47.3368,4316,42.6387737396806,42.6785580768339,42.4158380846415,42.4158380846415,4816.72974119491,0.0,1.0
2023-06-16,47.5569,47.68,47.5569,47.67,5448,42.6130572875117,42.7233602583129,42.6130572875117,42.7143998220171,6080.06108202731,0.0,1.0
2023-06-20,47.0277,47.44,46.98,47.44,2830,42.1388709987387,42.508309787214,42.0961297176078,42.508309787214,3158.32835208099,0.0,1.0
2023-06-21,47.0271,47.12,46.89,46.89,2319,42.1383333725609,42.2215758257488,42.0154857909457,42.0154857909457,2588.04362136955,0.0,1.0
2023-06-22,46.6653,46.7699,46.612,46.7699,1248,41.8141447873793,41.9078709510333,41.7663856619228,41.9078709510333,1392.78932275515,0.0,1.0
2023-06-23,46.1669,46.28,46.1637,46.28,2663,41.3675566423973,41.4688991769027,41.3646893027827,41.4688991769027,2971.95349879565,0.0,1.0
2023-06-26,45.79,45.8402,45.47,45.47,5361,41.6705089935579,41.7161927575124,41.3792977492264,41.3792977492264,5890.98131817757,0.715,1.0
2023-06-27,46.0249,46.0898,45.79,45.79,6372,41.8842762476,41.9433375280909,41.6705089935579,41.6705089935579,7001.92743134256,0.0,1.0
2023-06-28,45.89,45.96,45.67,45.96,86370,41.7615125074115,41.825214967109,41.5613047769336,41.825214967109,94908.4231395256,0.0,1.0
2023-06-29,46.1508,46.17,45.84,45.89,5500,41.9988496715416,42.0163223462015,41.7160107504847,41.7615125074115,6043.72267300441,0.0,1.0
2023-06-30,46.5287,46.55,46.45,46.46,2174,42.3427519503943,42.3621356988452,42.2711321849916,42.2802325363769,2388.91874383847,0.0,1.0
2023-07-03,46.8612,46.8612,46.6,46.6,16749,42.6453386339575,42.6453386339575,42.4076374557719,42.4076374557719,18404.7838273002,0.0,1.0
2023-07-05,46.5448,46.7,46.52,46.55,3323,42.3574035161248,42.4986409696255,42.3348346446891,42.3621356988452,3651.50735316248,0.0,1.0
2023-07-06,45.8495,46.06,45.66,46.06,6411,41.7246560843008,41.9162184809626,41.5522044255482,41.9162184809626,7044.7829193875,0.0,1.0
2023-07-07,45.9623,46.2361,45.9623,46.05,2183,41.8273080479276,42.0764756688587,41.8273080479276,41.9071181295772,2398.80847184884,0.0,1.0
2023-07-10,46.0283,46.12,45.89,45.89,10368,41.887370367071,41.9708205892747,41.7615125074115,41.7615125074115,11392.9666679472,0.0,1.0
2023-07-11,46.5656,46.57,46.2248,46.2248,2254,42.3763322470063,42.3803364016159,42.0661922717933,42.0661922717933,2476.82743726399,0.0,1.0
2023-07-12,47.0496,47.11,47.0338,47.0804,1605,42.8167892540577,42.8717553764252,42.8024106988688,42.8448183363246,1763.66816184947,0.0,1.0
2023-07-13,47.4264,47.4264,47.26,47.28,7959,43.159690494258,43.159690494258,43.0082606472056,43.0264613499763,8745.81613717129,0.0,1.0
2023-07-14,47.0662,47.3025,47.0608,47.3025,2032,42.8318958373574,43.0469371405934,42.8269816476093,43.0469371405934,2232.88081300817,0.0,1.0
2023-07-17,47.0186,47.09,46.9182,46.9389,3194,42.7885781647631,42.8535546736545,42.6972106368541,42.7160483642218,3509.75458501383,0.0,1.0
2023-07-18,47.2959,47.38,46.95,46.95,69867,43.0409309086791,43.1174648638299,42.7261497542595,42.7261497542595,76773.9585445089,0.0,1.0
2023-07-19,47.5638,47.6,47.4616,47.51,2931,43.2847293222928,43.3176725943078,43.1917237311345,43.2357694318396,3220.75475537744,0.0,1.0
2023-07-20,47.7677,47.786,47.66,47.67,2749,43.4702854870403,43.4869391300755,43.37227470262,43.3813750540053,3020.76247783439,0.0,1.0
2023-07-21,47.9028,47.94,47.8316,47.93,10544,43.5932312342565,43.62708454141,43.5284367323927,43.6179841900247,11586.3657934834,0.0,1.0
2023-07-24,48.1381,48.2373,47.93,47.93,6330,43.807362502354,43.8976379880967,43.6179841900247,43.6179841900247,6955.77536729416,0.0,1.0
2023-07-25,48.1605,48.29,48.13,48.18,3175,43.8277472894572,43.9455968398976,43.7999912177318,43.8454929746586,3488.87627032527,0.0,1.0
2023-07-26,48.272,48.278,48.03,48.03,11494,43.9292162074039,43.9346764182351,43.7089877038783,43.7089877038783,12630.2815279114,0.0,1.0
2023-07-27,48.0051,48.463,48.0051,48.463,3218,43.6863278289287,44.1030329188643,43.6863278289287,44.1030329188643,3536.12719304149,0.0,1.0
2023-07-28,48.3,48.36,48.12,48.36,4838,43.9546971912829,44.0092992995951,43.7908908663465,44.0092992995951,5316.27823490825,0.0,1.0
2023-07-31,48.35,48.4616,48.31,48.4616,2161,44.0001989482097,44.1017588696703,43.9637975426683,44.1017588696703,2374.63358115683,0.0,1.0
2023-08-01,47.9853,48.2,47.83,48.1689,27993,43.6683091331857,43.8636936774294,43.5269806761711,43.8353915846209,30760.3506882568,0.0,1.0
2023-08-02,47.3593,47.5,47.28,47.5,3281,43.0986271364622,43.2266690804542,43.0264613499763,43.2266690804542,3605.35528911409,0.0,1.0
2023-08-03,47.2571,47.3274,47.2074,47.2074,2036,43.0056215453039,43.0695970155429,42.9603927989186,42.9603927989186,2237.27624767945,0.0,1.0
2023-08-04,47.1957,47.66,47.1957,47.49,3520,42.9497453877978,43.37227470262,42.9497453877978,43.2175687290689,3867.98251072282,0.0,1.0
2023-08-07,47.549,47.549,47.3782,47.38,9118,43.2712608022425,43.2712608022425,43.1158268005806,43.1174648638299,10019.3933331735,0.0,1.0
2023-08-08,47.2768,47.2934,47.03,47.03,2166,43.023549237533,43.0386558208327,42.7989525653424,42.7989525653424,2380.12787449592,0.0,1.0
2023-08-09,47.2833,47.49,47.2518,47.49,5899,43.0294644659335,43.2175687290689,43.0007983590696,43.2175687290689,6482.16728146419,0.0,1.0
2023-08-10,47.3159,47.7549,47.245,47.58,2553,43.0591316114498,43.458637037267,42.9946101201276,43.2994718915371,2805.38617894186,0.0,1.0
2023-08-11,47.2633,47.3,47.1985,47.225,2189,43.0112637631628,43.0446620527471,42.9522934861857,42.9764094173569,2405.40162385576,0.0,1.0
2023-08-14,47.0492,47.092,46.9506,47.01,2049,42.8164252400023,42.8553747439316,42.7266957753426,42.7807518625717,2251.5614103611,0.0,1.0
2023-08-15,46.4337,46.65,46.3844,46.65,4626,42.2562986122334,42.4531392126987,42.2114338799036,42.4531392126987,5083.32019733062,0.0,1.0
2023-08-16,46.1384,46.47,46.1001,46.39,3087,41.9875652358238,42.2893328877623,41.9527108900179,42.2165300766794,3392.1767075572,0.0,1.0
2023-08-17,46.15,46.4227,46.13,46.4227,5053,41.9981216434308,42.2462882257095,41.9799209406601,42.2462882257095,5552.53284848933,0.0,1.0
2023-08-18,46.1608,46.2253,45.94,45.9401,6864,42.007950022927,42.0666472893625,41.8070142643383,41.8071052678521,7542.5658959095,0.0,1.0
2023-08-21,46.1592,46.27,45.96,46.27,11173,42.0064939667053,42.1073258600551,41.825214967109,42.1073258600551,12277.5478955415,0.0,1.0
2023-08-22,46.0,46.29,45.95,46.27,17170,41.8616163726504,42.1255265628258,41.8161146157236,42.1073258600551,18867.403326452,0.0,1.0
2023-08-23,46.3196,46.334,46.1,46.23,4152,42.1524636029265,42.1655681089214,41.952619886504,42.0709244545137,4562.46118878442,0.0,1.0
2023-08-24,46.0376,46.31,46.0376,46.31,3332,41.8958336938594,42.1437272655965,41.8958336938594,42.1437272655965,3661.39708117285,0.0,1.0
2023-08-25,46.234,46.27,46.08,46.1601,12647,42.0745645950678,42.1073258600551,41.9344191837333,42.00731299833,13897.2655719067,0.0,1.0
2023-08-28,46.6102,46.6702,46.52,46.52,1606,42.416919814185,42.4715219224972,42.3348346446891,42.3348346446891,1764.76702051729,0.0,1.0
2023-08-29,47.0925,47.0925,46.99,46.99,1245,42.8558297615009,42.8558297615009,42.7625511598009,42.7625511598009,1368.07904143463,0.0,1.0
2023-08-30,47.2523,47.26,47.06,47.13,53670,43.0012533766389,43.0082606472056,42.8262536194985,42.889956079196,58975.7447018449,0.0,1.0
2023-08-31,46.989,47.28,46.93,47.28,3214,42.7616411246624,43.0264613499763,42.7079490514888,43.0264613499763,3531.73175837021,0.0,1.0
2023-09-01,47.1133,47.32,47.08,47.32,1357,42.8747584923824,43.0628627555178,42.8444543222692,43.0628627555178,1491.15121223036,0.0,1.0
2023-09-05,46.7397,47.11,46.7397,47.11,2895,42.5347693646254,42.8717553764252,42.5347693646254,42.8717553764252,3181.19584333596,0.0,1.0
2023-09-06,46.5845,46.71,46.5,46.71,1989,42.3935319111246,42.5077413210109,42.3166339419184,42.5077413210109,2185.62989029196,0.0,1.0
2023-09-07,46.443,46.489,46.435,46.435,1100,42.2647619390218,42.3066235553945,42.2574816579135,42.2574816579135,1208.74453460088,0.0,1.0
2023-09-08,46.5971,46.64,46.5971,46.61,1804,42.4049983538702,42.4440388613134,42.4049983538702,42.4167378071573,1982.34103674545,0.0,1.0
2023-09-11,46.8563,46.98,46.79,46.98,13642,42.6408794617787,42.7534508084156,42.5805441320938,42.7534508084156,14990.6299463866,0.0,1.0
2023-09-12,46.974,47.09,46.81,46.81,4874,42.7479905975844,42.8535546736545,42.5987448348645,42.5987448348645,5355.83714694972,0.0,1.0
2023-09-13,46.9,47.0,46.81,46.9605,16312,42.6806479973327,42.7716515111863,42.5987448348645,42.7357051232141,17924.5825894633,0.0,1.0
2023-09-14,47.5852,47.65,47.36,47.36,5767,43.3042040742575,43.3631743512346,43.0992641610592,43.0992641610592,6337.11793731208,0.0,1.0
2023-09-15,47.31,47.6899,47.3,47.6899,13776,43.0537624041324,43.3994847532622,43.0446620527471,43.3994847532622,15137.8770078743,0.0,1.0
2023-09-18,47.2802,47.2802,47.1001,47.1001,1966,43.0266433570041,43.0266433570041,42.8627460285537,42.8627460285537,2160.35614093212,0.0,1.0
2023-09-19,47.3012,47.359,47.15,47.2289,6355,43.0457540949133,43.0983541259207,42.9081567819667,42.9799585543972,6983.24683398964,0.0,1.0
2023-09-20,47.2553,47.6924,47.2553,47.57,3212,43.0039834820545,43.4017598411085,43.0039834820545,43.2903715401517,3529.53404103458,0.0,1.0
2023-09-21,46.5851,46.93,46.5851,46.8323,3372,42.3940779322078,42.7079490514888,42.3940779322078,42.6190386184538,3705.35142788561,0.0,1.0
2023-09-22,46.5071,46.74,46.4687,46.68,10994,42.323095191402,42.535042375167,42.2881498420822,42.4804402668548,12080.8521940019,0.0,1.0
2023-09-25,45.8245,45.8245,45.6085,45.68,5502,42.2433761132662,42.2433761132662,42.0442562267325,42.1101685965805,5968.42445367007,0.595,1.0
2023-09-26,45.2921,45.6,45.22,45.56,4425,41.7525824670136,42.0364204904568,41.6861169863697,41.999546437395,4800.12326562887,0.0,1.0
2023-09-27,45.21,45.46,45.02,45.46,65439,41.6768984731043,41.9073613047405,41.5017467210607,41.9073613047405,70986.5008767203,0.0,1.0
2023-09-28,45.5213,45.5762,45.345,45.36,9715,41.9638707910577,42.0144804288851,41.8013484021878,41.815176172086,10538.5757119965,0.0,1.0
2023-09-29,45.3413,45.72,45.2673,45.72,3889,41.7979375522796,42.1470426496423,41.7297205541153,42.1470426496423,4218.68460565665,0.0,1.0
2023-10-02,44.7366,45.27,44.6682,45.27,6046,41.2404940551178,41.732209552697,41.1774394243821,41.732209552697,6558.54130259709,0.0,1.0
2023-10-03,44.2387,44.49,44.1637,44.47,10372,40.781504279631,41.0131655179918,40.7123654301401,40.9947284914609,11251.2719799102,0.0,1.0
2023-10-04,44.15,44.21,43.945,44.2,14691,40.6997360669664,40.7550471465591,40.5107565450247,40.7458286332937,15936.4092418879,0.0,1.0
2023-10-05,44.2573,44.3199,44.07,44.2,12482,40.7986507143047,40.8563586073465,40.6259879608428,40.7458286332937,13540.1443167412,0.0,1.0
2023-10-06,44.6874,44.82,43.9077,44.13,12554,41.1951389698518,41.3173764557517,40.4763714905446,40.6812990404355,13618.2480173344,0.0,1.0
2023-10-09,44.922,44.98,44.56,44.56,2389,41.4114052910593,41.4648726679989,41.0776951108499,41.0776951108499,2591.52417662991,0.0,1.0
2023-10-10,45.3335,45.53,45.3335,45.5,9622,41.7907471119326,41.9718908975987,41.7907471119326,41.9442353578023,10437.6917653968,0.0,1.0
2023-10-11,45.389,45.41,45.1671,45.41,5448,41.8419098605558,41.8612687384133,41.6373510511955,41.8612687384133,5909.84667822511,0.0,1.0
2023-10-12,44.9957,45.2283,44.98,45.2283,2311,41.4793457338256,41.69376835238,41.4648726679989,41.69376835238,2506.91183432053,0.0,1.0
2023-10-13,44.9782,45.18,44.9782,45.18,6897,41.4632133356111,41.6492429333079,41.4632133356111,41.6492429333079,7481.68365266493,0.0,1.0
2023-10-16,45.5426,45.5482,45.2281,45.2281,3966,41.9835062243132,41.9886685917418,41.6935839821147,41.6935839821147,4302.21217434668,0.0,1.0
2023-10-17,45.548,45.5501,45.2308,45.2308,69156,41.9884842214765,41.9904201092622,41.6960729806964,41.6960729806964,75018.6044198486,0.0,1.0
2023-10-18,45.0344,45.3,44.97,45.3,5666,41.5150213801629,41.7598650924933,41.4556541547334,41.7598650924933,6146.32732724366,0.0,1.0
2023-10-19,44.6441,44.8,44.6,44.7756,3548,41.1552228074124,41.2989394292208,41.1145691639117,41.2764462568531,3848.7768014579,0.0,1.0
2023-10-20,44.2046,44.5299,44.2046,44.46,3351,40.7500691493958,41.0499473859209,40.7500691493958,40.9855099781954,3635.07639844573,0.0,1.0
2023-10-23,43.8614,44.1704,43.8101,43.98,8900,40.4336897741255,40.718541834028,40.3863988010738,40.5430213414538,9654.4852122253,0.0,1.0
2023-10-24,44.1263,44.21,44.02,44.05,3328,40.6778881905273,40.7550471465591,40.5798953945156,40.6075509343119,3610.12660520065,0.0,1.0
2023-10-25,43.96,44.04,43.88,43.94,5755,40.5245843149229,40.5983324210465,40.4508362087993,40.506147288392,6242.8721793659,0.0,1.0
2023-10-26,43.86,43.99,43.78,43.78,10294,40.4323991822684,40.5522398547192,40.3586510761448,40.3586510761448,11166.6596376008,0.0,1.0
2023-10-27,43.1703,43.7986,43.0809,43.7986,43884,39.7965983223502,40.3757975108185,39.7141848137571,40.3757975108185,47604.2055116062,0.0,1.0
2023-10-30,43.565,43.645,43.46,43.6,50279,40.1604530409375,40.2342011470612,40.0636586516503,40.1927178373666,54541.3328073569,0.0,1.0
2023-10-31,43.8273,43.8273,43.4966,43.63,9158,40.4022546438903,40.4022546438903,40.0973984102019,40.220373377163,9934.3568060179,0.0,1.0
2023-11-01,44.04,44.1379,43.8316,43.89,39494,40.5983324210465,40.6885816659152,40.4062186045945,40.4600547220647,42842.0493226546,0.0,1.0
2023-11-02,45.0429,45.0468,44.4,44.4,6829,41.5228571164386,41.5264523366121,40.9301988986027,40.9301988986027,7407.91904654904,0.0,1.0
2023-11-03,45.5309,45.68,45.41,45.41,22507,41.9727205637926,42.1101685965805,41.8612687384133,41.8612687384133,24414.9998507365,0.0,1.0
2023-11-06,45.31,45.47,45.28,45.4678,20682,41.7690836057588,41.916579818006,41.7414280659624,41.9145517450876,22435.2879954206,0.0,1.0
2023-11-07,44.9916,45.09,44.98,45.09,8976,41.4755661433868,41.5662763139188,41.4648726679989,41.5662763139188,9736.92800729598,0.0,1.0
2023-11-08,44.8403,44.9897,44.82,44.905,3716,41.3360900376805,41.4738146258664,41.3173764557517,41.395733818508,4031.0187695089,0.0,1.0
2023-11-09,44.3778,44.8491,44.33,44.8491,31219,40.9097337991534,41.3442023293541,40.8656693057446,41.3442023293541,33865.5476225238,0.0,1.0
2023-11-10,44.6497,44.65,44.35,44.6,9356,41.160385174841,41.160661730239,40.8841063322755,41.1145691639117,10149.1419826494,0.0,1.0
2023-11-13,44.6208,44.6795,44.5137,44.5137,7026,41.1337436715039,41.1878563443721,41.0350133944309,41.0350133944309,7621.61944956122,0.0,1.0
2023-11-14,45.7573,45.8456,45.2,45.2,8152,42.1814277041224,42.2628271762563,41.6676799598388,41.6676799598388,8843.07454495063,0.0,1.0
2023-11-15,46.0083,46.15,45.93,45.93,3102,42.4128123870852,42.5434387200566,42.3406314282167,42.3406314282167,3364.96776722729,0.0,1.0
2023-11-16,45.7808,45.99,45.71,45.99,5357,42.2030912102962,42.3959425078094,42.1378241363768,42.3959425078094,5811.13227886415,0.0,1.0
2023-11-17,46.15,46.1878,45.9904,46.05,5724,42.5434387200566,42.5782847002001,42.3963112483401,42.4512535874021,6209.24419716603,0.0,1.0
2023-11-20,46.3039,46.32,46.16,46.16,6688,42.6853116392119,42.7001534455693,42.5526572333221,42.5526572333221,7254.96596622054,0.0,1.0
2023-11-21,46.1476,46.1573,46.1072,46.12,6012,42.5412262768729,42.5501682347404,42.5039834832805,42.5157831802603,6521.65899953916,0.0,1.0
2023-11-22,46.18,46.2382,46.06,46.09,7675,42.571094259853,42.6247460070579,42.4604721006676,42.488127640464,8325.63752852013,0.0,1.0
2023-11-24,46.4656,46.48,46.28,46.28,49850,42.8343749987143,42.8476496578165,42.6632793925075,42.6632793925075,54075.9649246551,0.0,1.0
2023-11-27,46.3625,46.3625,46.2586,46.3114,42115,42.7393321269475,42.7393321269475,42.6435517741195,42.692225524161,45685.2409789739,0.0,1.0
2023-11-28,46.4848,46.5817,46.46,46.5817,3337,42.852074544184,42.9414019377262,42.8292126312856,42.9414019377262,3619.88956777481,0.0,1.0
2023-11-29,46.5469,46.7098,46.5469,46.61,3153,42.9093215115624,43.0594910926566,42.9093215115624,42.9674903302674,3420.2912218142,0.0,1.0
2023-11-30,46.8284,46.8284,46.64,46.65,8675,43.1688226599849,43.1688226599849,42.9951458700638,43.0043643833292,9410.41114787127,0.0,1.0
2023-12-01,47.3427,47.3427,46.985,47.01,4440,43.642930797227,43.642930797227,43.3131845777218,43.3362308608854,4816.39486991914,0.0,1.0
2023-12-04,47.2814,47.33,47.07,47.07,15704,43.5864213109098,43.6312232853799,43.3915419404781,43.3915419404781,17035.2849182906,0.0,1.0
2023-12-05,46.9996,47.0783,46.9571,47.0,7214,43.3266436070894,43.3991933064885,43.2874649257112,43.32701234762,7825.55688999924,0.0,1.0
2023-12-06,46.9435,47.2,46.9435,47.1,9627,43.2749277476702,43.511382612929,43.2749277476702,43.4191974802745,10443.1156334936,0.0,1.0
2023-12-07,47.1377,47.238,47.03,47.11,12173,43.4539512752853,43.5464129633377,43.3546678874163,43.42841599354,13204.9492683616,0.0,1.0
2023-12-08,47.3345,47.34,47.13,47.17,5122,43.6353716163493,43.6404417986453,43.4468530200709,43.4837270731327,5556.21047831663,0.0,1.0
2023-12-11,47.4487,47.4616,47.24,47.35,18064,43.7406470378408,43.7525389199532,43.5482566659908,43.6496603119108,19595.3506599593,0.0,1.0
2023-12-12,47.3923,47.3923,47.21,47.21,573,43.6886546230236,43.6886546230236,43.5206011261945,43.5206011261945,621.575283888213,0.0,1.0
2023-12-13,48.2982,48.32,47.25,47.38,5863,44.5237597397409,44.5438560986595,43.5574751792563,43.6773158517071,6360.02773025582,0.0,1.0
2023-12-14,48.925,49.098,48.72,48.72,8014,45.1015761512193,45.2610564307116,44.9125966292776,44.9125966292776,8693.37578548017,0.0,1.0
2023-12-15,48.5676,48.82,48.5182,48.82,6558,44.7721064871121,45.0047817619321,44.7265670315808,45.0047817619321,7113.94539570489,0.0,1.0
2023-12-18,48.5751,48.8,48.5751,48.8,5626,44.7790203720612,44.9863447354012,44.7790203720612,44.9863447354012,6102.93638246961,0.0,1.0
2023-12-19,48.9827,49.01,48.75,48.75,3258,45.154766972761,45.1799335139757,44.9402521690739,44.9402521690739,3534.19245184607,0.0,1.0
2023-12-20,48.2892,48.96,48.2857,48.92,4142,44.5154630778019,45.1338409476484,44.512236598159,45.0969668945866,4493.1323313525,0.0,1.0
2023-12-21,48.7892,48.7968,48.52,48.68,9363,44.9763887410745,44.9833948111562,44.7282263639686,44.8757225762158,10156.7353979849,0.0,1.0
2023-12-22,48.4833,48.6576,48.4,48.49,8957,45.1829756233533,45.3454107845562,45.1053459679992,45.1892195452125,9611.25096585152,0.53,1.0
2023-12-26,48.7678,48.825,48.6301,48.69,3573,45.4481093202106,45.5014156381728,45.3197827470744,45.375605272353,3833.9845596726,0.0,1.0
2023-12-27,48.8572,49.0,48.77,48.88,4378,45.5314237402424,45.6645031494207,45.4501595632092,45.5526717131364,4697.78460740181,0.0,1.0
2023-12-28,48.9143,48.97,48.895,48.97,3145,45.584636865341,45.6365452903497,45.566650642672,45.6365452903497,3374.72192560043,0.0,1.0
2023-12-29,48.807,49.03,48.807,49.03,2010,45.4846409227302,45.6924610084918,45.4846409227302,45.6924610084918,2156.81751047913,0.0,1.0
2024-01-02,49.0642,49.2101,48.65,48.65,6469,45.7243329678328,45.8603013557818,45.3383281269249,45.3383281269249,6941.51864442264,0.0,1.0
2024-01-03,48.7653,48.9001,48.7,48.84,7384,45.4457794986214,45.5714034787141,45.38492455871,45.5153945677083,7923.35348128253,0.0,1.0
2024-01-04,48.8262,49.07,48.8262,48.94,4100,45.5025339525356,45.7297381539199,45.5025339525356,45.6085874312786,4399.47850396241,0.0,1.0
2024-01-05,48.9984,49.0575,48.81,48.85,5744,45.6630120636036,45.7180890459736,45.4874367086373,45.5247138540654,6163.56207969757,0.0,1.0
2024-01-08,49.2254,49.2254,48.8141,48.97,14521,45.8745598639081,45.8745598639081,45.4912576160436,45.6365452903497,15581.6652087898,0.0,1.0
2024-01-09,48.812,48.96,48.812,48.96,3639,45.4893005659087,45.6272260039926,45.4893005659087,45.6272260039926,3904.80543315102,0.0,1.0
2024-01-10,48.7188,48.82,48.65,48.82,1942,45.4024448170612,45.4967559949943,45.3383281269249,45.4967559949943,2083.85054992561,0.0,1.0
2024-01-11,48.4837,48.56,48.2789,48.56,4909,45.1833483948075,45.2544545497116,44.9924894102157,45.2544545497116,5267.57072584182,0.0,1.0
2024-01-12,48.6258,48.85,48.55,48.85,3110,45.3157754539409,45.5247138540654,45.2451352633546,45.5247138540654,3337.16540178611,0.0,1.0
2024-01-16,47.94,48.31,47.91,48.31,5614,44.6766587955761,45.021472390786,44.648700936505,45.021472390786,6024.06641981584,0.0,1.0
2024-01-17,47.5143,47.6159,47.3,47.58,9176,44.2799367753576,44.374620724745,44.0802244687265,44.3411644867232,9846.24750057537,0.0,1.0
2024-01-18,47.5005,47.6,47.2724,47.6,10062,44.2670761601849,44.3598030594373,44.0545032383812,44.3598030594373,10796.9640748463,0.0,1.0
2024-01-19,47.8091,47.8091,47.4818,47.59,9114,44.5546693371627,44.5546693371627,44.2496490946972,44.3504837730803,9779.71880124715,0.0,1.0
2024-01-22,47.8006,47.82,47.7,47.82,8533,44.5467479437592,44.5648273592918,44.4529959230075,44.5648273592918,9156.28050592956,0.0,1.0
2024-01-23,47.9054,47.9054,47.7214,47.84,6278,44.6444140647808,44.6444140647808,44.4729391958116,44.5834659320059,6736.56732875024,0.0,1.0
2024-01-24,47.8151,48.34,47.7514,48.34,133006,44.5602609089769,45.0494302498571,44.5008970548826,45.0494302498571,142721.228755615,0.0,1.0
2024-01-25,48.2111,48.25,48.0,48.13,11490,44.9293046487151,44.9655566726439,44.7325745137183,44.8537252363596,12329.2702464702,0.0,1.0
2024-01-26,48.2936,48.445,48.23,48.44,4100,45.0061887611605,45.1472827566059,44.9469180999298,45.1426231134273,4399.4785039624,0.0,1.0
2024-01-29,48.4021,48.4392,48.16,48.33,26094,45.1073030181342,45.1418775705188,44.8816830954307,45.0401109635001,27999.9980688768,0.0,1.0
2024-01-30,48.426,48.49,48.26,48.27,24892,45.1295761125275,45.1892195452125,44.9748759590009,44.9841952453579,26710.1997367396,0.0,1.0
2024-01-31,48.0323,48.5812,48.0216,48.51,12030,44.7626758086515,45.2742114367885,44.7527041722494,45.2078581179265,12908.7137567482,0.0,1.0
2024-02-01,48.3955,48.3955,47.8801,48.11,6519,45.1011522891386,45.1011522891386,44.6208362702975,44.8350866636455,6995.17082130022,0.0,1.0
2024-02-02,48.174,48.3,47.96,48.19,6600,44.8947300963305,45.012153104429,44.6952973682902,44.9096409545017,7082.08734784192,0.0,1.0
2024-02-05,47.7263,47.86,47.5942,47.86,6874,44.4775056461265,44.6021045047199,44.3543978733502,44.6021045047199,7376.10127713111,0.0,1.0
2024-02-06,48.0901,48.1207,47.84,47.84,2627,44.8165412837951,44.8450583000475,44.5834659320059,44.5834659320059,2818.88537314859,0.0,1.0
2024-02-07,47.9619,48.16,47.9331,48.16,9139,44.697068032698,44.8816830954307,44.6702284879898,44.8816830954307,9806.54488968595,0.0,1.0
2024-02-08,47.899,47.92,47.79,47.92,3112,44.6384497215123,44.6580202228621,44.5368695002207,44.6580202228621,3339.31148886122,0.0,1.0
2024-02-09,47.8607,47.8607,47.7772,47.84,2866,44.6027568547649,44.6027568547649,44.5249408136838,44.5834659320059,3075.34277862348,0.0,1.0
2024-02-12,48.1635,48.2547,47.86,47.86,5016,44.8849448456556,44.9699367372317,44.6021045047199,44.6021045047199,5382.38638435986,0.0,1.0
2024-02-13,47.3792,47.94,47.1781,47.94,2224,44.1540332166742,44.6766587955761,43.9666223680344,44.6766587955761,2386.44882751521,0.0,1.0
2024-02-14,47.6877,47.72,47.55,47.72,3417,44.4415332007884,44.4716344957216,44.3132066276521,44.4716344957216,3666.58976781452,0.0,1.0
2024-02-15,48.3722,48.3722,47.92,47.92,5535,45.0794383519267,45.0794383519267,44.6580202228621,44.6580202228621,5939.29598034925,0.0,1.0
2024-02-16,48.4048,48.58,48.37,48.39,6148,45.1098192254506,45.2730931224257,45.0773881089282,45.0960266816422,6597.07166886851,0.0,1.0
2024-02-20,48.4819,48.64,48.44,48.52,4991,45.1816709232633,45.3290088405678,45.1426231134273,45.2171774042835,5355.56029592106,0.0,1.0
2024-02-21,48.699,48.699,48.52,48.6,1193,45.3839926300743,45.3839926300743,45.2171774042835,45.2917316951397,1280.1409402993,0.0,1.0
2024-02-22,48.9171,48.96,48.725,48.96,5485,45.587246265521,45.6272260039926,45.4082227746025,45.6272260039926,5885.64380347165,0.0,1.0
2024-02-23,49.06,49.1339,48.93,48.93,11851,45.7204188675629,45.7892883937413,45.5992681449216,45.5992681449216,12716.6389635264,0.0,1.0
2024-02-26,48.6962,49.0,48.6946,49.0,3216,45.3813832298943,45.6645031494207,45.3798921440772,45.6645031494207,3450.90801676661,0.0,1.0
2024-02-27,48.817,48.8286,48.7254,48.76,1964,45.4939602090872,45.5047705812613,45.4085955460568,45.4408402768521,2107.45750775175,0.0,1.0
2024-02-28,48.671,48.75,48.61,48.61,2697,45.3578986282746,45.4315209904951,45.3010509814968,45.3010509814968,2893.99842077722,0.0,1.0
2024-02-29,48.838,48.97,48.71,48.97,3508,45.5135307104369,45.6365452903497,45.394243845067,45.6365452903497,3764.23672973174,0.0,1.0
2024-03-01,48.976,48.976,48.7,48.86,1916,45.6421368621639,45.6421368621639,45.38492455871,45.5340331404224,2055.95141794926,0.0,1.0
2024-03-04,49.0412,49.115,48.9,48.9,4422,45.7028986092117,45.7716749425265,45.5713102858505,45.5713102858505,4744.99852305408,0.0,1.0
2024-03-05,49.136,49.33,48.99,48.99,4196,45.7912454438763,45.9720395992025,45.6551838630637,45.6551838630637,4502.49068356737,0.0,1.0
2024-03-06,49.5542,49.7,49.47,49.54,6925,46.180977999327,46.3168531944125,46.1025096082009,46.1677446127001,7430.82649754626,0.0,1.0
2024-03-07,49.7968,49.8593,49.74,49.75,6429,46.4070638863484,46.4653094260799,46.3541303398406,46.3634496261976,6898.59690292057,0.0,1.0
2024-03-08,49.8558,49.96,49.83,49.87,3310,46.4620476758549,46.5591546396951,46.4380039170538,46.4752810624819,3551.77410929648,0.0,1.0
2024-03-11,49.97,50.01,49.72,49.79,5715,46.5684739260521,46.6057510714802,46.3354917671265,46.4007267716257,6132.44381710857,0.0,1.0
2024-03-12,50.1818,50.1992,50.025,50.06,4360,46.7658564110939,46.7820719693551,46.6197300010158,46.6523475032653,4678.46982372587,0.0,1.0
2024-03-13,50.2506,50.3912,50.195,50.26,2779,46.8299731012302,46.96100226741,46.7781578690852,46.8387332304058,2981.98799085647,0.0,1.0
2024-03-14,49.8357,50.18,49.8,50.18,4483,46.4433159102773,46.7641789395496,46.4100460579827,46.7641789395496,4810.45417884474,0.0,1.0
2024-03-15,49.8346,49.975,49.71,49.71,7189,46.442290788778,46.5731335692306,46.3261724807695,46.3261724807695,7714.10999145993,0.0,1.0
2024-03-18,49.8631,49.91,49.8401,49.8401,1927,46.4688507548955,46.51255820791,46.4474163962744,46.4474163962744,2067.75489686233,0.0,1.0
2024-03-19,50.0792,50.1,49.99,50.1,3574,46.6702405330708,46.6896246486934,46.5871124987662,46.6896246486934,3835.05760321016,0.0,1.0
2024-03-20,50.4442,50.4442,50.4073,50.4073,578,47.0103944851022,47.0103944851022,46.9760063184448,46.9760063184448,620.219164704944,0.0,1.0
2024-03-21,50.62,50.75,50.595,50.6,5947,47.1742275392587,47.2953782619,47.1509293233662,47.1555889665447,6381.38991782059,0.0,1.0
2024-03-22,50.0101,50.28,49.98,50.28,6630,46.9087210709471,47.1618832085363,46.8804877239985,47.1618832085363,7068.3436987873,0.325,1.0
2024-03-25,50.061,50.145,50.02,50.02,1656,46.9564645048237,47.0352552404943,46.9180071219368,46.9180071219368,1765.48675191429,0.0,1.0
2024-03-26,49.94,50.23,49.94,50.23,51463,46.8429683260601,47.1149839611133,46.8429683260601,47.1149839611133,54865.4859382641,0.0,1.0
2024-03-27,50.6131,50.6131,50.26,50.26,3832,47.4743259948681,47.4743259948681,47.1431235095671,47.1431235095671,4085.35340177269,0.0,1.0
2024-03-28,50.8603,50.8722,50.7069,50.71,2029,47.7061958741272,47.7173578950139,47.5623089830336,47.5652167363738,2163.14771717035,0.0,1.0
2024-04-01,50.5256,50.78,50.52,50.78,1812,47.3922523118779,47.6308756827659,47.3869995961665,47.6308756827659,1931.80072129752,0.0,1.0
2024-04-02,50.4368,50.53,50.37,50.53,2294,47.3089592484547,47.3963794456511,47.2463018538976,47.3963794456511,2445.66824208417,0.0,1.0
2024-04-03,50.4333,50.52,50.43,50.46,1414,47.3056763011351,47.3869995961665,47.3025809508052,47.330720499259,1507.48687633262,0.0,1.0
2024-04-04,50.0343,50.89,50.0343,50.89,2640,46.9314203066998,47.7340540270965,46.9314203066998,47.7340540270965,2814.54409725467,0.0,1.0
2024-04-05,50.1706,50.1706,49.92,49.95,2353,47.0592676551748,47.0592676551748,46.8242086270909,46.8523481755447,2508.56903819706,0.0,1.0
2024-04-08,50.4021,50.48,50.32,50.32,6584,47.2764111707432,47.3494801982281,47.1994026064746,47.1994026064746,7019.30240012301,0.0,1.0
2024-04-09,50.5567,50.565,50.32,50.56,56539,47.421423643775,47.4292089188472,47.1994026064746,47.4245189941049,60277.0866343492,0.0,1.0
2024-04-10,49.76,50.11,49.58,50.11,13031,46.6741310353374,47.0024257672982,46.5052937446147,47.0024257672982,13892.5470194415,0.0,1.0
2024-04-11,49.6341,49.84,49.48,49.84,4198,46.5560387303264,46.7491698312142,46.4114952497688,46.7491698312142,4475.55156071027,0.0,1.0
2024-04-12,48.91,49.3,48.86,49.3,1687,45.876843829147,46.2426579590461,45.829944581724,46.2426579590461,1798.53632275327,0.0,1.0
2024-04-15,48.6965,49.3,48.6,49.3,6525,45.6765840426509,46.2426579590461,45.5860684951246,46.2426579590461,6956.40160401012,0.0,1.0
2024-04-16,48.2087,48.55,48.14,48.55,25758,45.2190349847924,45.5391692477016,45.1545954188333,45.5391692477016,27460.9950216234,0.0,1.0
2024-04-17,48.4325,48.475,48.29,48.47,1888,45.4289560162576,45.4688203765671,45.2952931611022,45.4641304518248,2012.82547561243,0.0,1.0
2024-04-18,48.5471,48.69,48.5471,48.69,913,45.5364490913511,45.6704871404859,45.5364490913511,45.6704871404859,973.36316696724,0.0,1.0
2024-04-19,49.0445,49.0445,48.635,48.635,1467,46.0030028047147,46.0030028047147,45.6188979683206,45.6188979683206,1563.99098131538,0.0,1.0
2024-04-22,49.527,49.6,49.1,49.23,1684,46.4555805423464,46.5240534435839,46.0550609693542,46.1769990126539,1795.33797718821,0.0,1.0
2024-04-23,49.9122,49.9464,49.68,49.68,5456,46.8168923444929,46.8489714297302,46.5990922394607,46.5990922394607,5816.72446765966,0.0,1.0
2024-04-24,49.9614,49.9614,49.74,49.75,11383,46.8630412039571,46.8630412039571,46.6553713363682,46.6647511858528,12135.5891890341,0.0,1.0
2024-04-25,49.6556,49.6608,49.32,49.6399,4067,46.5762054067183,46.5810829284502,46.2614176580153,46.5614790430274,4335.89047103589,0.0,1.0
2024-04-26,49.5973,49.75,49.595,49.71,3356,46.5215208842231,46.6647511858528,46.5193635188416,46.6272317879144,3577.88257211616,0.0,1.0
2024-04-29,49.938,49.938,49.78,49.78,3628,46.8410923561632,46.8410923561632,46.6928907343066,46.6928907343066,3867.86590334846,0.0,1.0
2024-04-30,49.3374,49.74,49.3374,49.74,2896,46.2777385961185,46.6553713363682,46.2777385961185,46.6553713363682,3087.46958547331,0.0,1.0
2024-05-01,49.3575,49.7459,49.305,49.32,3880,46.2965920935825,46.6609054475641,46.2473478837884,46.2614176580153,4136.52693081369,0.0,1.0
2024-05-02,49.78,49.8814,49.5655,49.75,4000,46.6928907343066,46.7880024080804,46.4916929628621,46.6647511858528,4264.46075341617,0.0,1.0
2024-05-03,50.155,50.18,50.09,50.18,1423,47.0446350899789,47.0680847136903,46.983666068329,47.0680847136903,1517.0819130278,0.0,1.0
2024-05-06,50.4296,50.43,50.3001,50.42,3294,47.3022057568258,47.3025809508052,47.1807367060003,47.2932011013206,3511.78343043822,0.0,1.0
2024-05-07,50.5815,50.7,50.528,50.56,3882,47.4446856704968,47.5558368868892,47.3945034757542,47.4245189941049,4138.65916119039,0.0,1.0
2024-05-08,50.6516,50.66,50.5,50.5,2978,47.5104384153838,47.5183174889508,47.3682398971973,47.3682398971973,3174.89103091834,0.0,1.0
2024-05-09,51.048,51.048,50.71,50.71,2770,47.8822556489531,47.8822556489531,47.5652167363738,47.5652167363738,2953.1390717407,0.0,1.0
2024-05-10,51.15,51.38,51.15,51.38,1240,47.9779301136959,48.1936666518416,47.9779301136959,48.1936666518416,1321.98283355901,0.0,1.0
2024-05-13,51.3123,51.53,51.29,51.51,2199,48.1301650708309,48.3343643941105,48.1092480064802,48.3156046951413,2344.38729919054,0.0,1.0
2024-05-14,51.4949,51.4949,51.37,51.45,3417,48.3014411224195,48.3014411224195,48.184286802357,48.2593255982337,3642.91559860577,0.0,1.0
2024-05-15,51.8214,51.8214,51.7,51.7,3410,48.6076932080915,48.6076932080915,48.4938218353486,48.4938218353486,3635.45279228729,0.0,1.0
2024-05-16,51.86,51.9197,51.86,51.91,1758,48.643899427102,48.6998971285251,48.643899427102,48.690798674525,1874.23050112641,0.0,1.0
2024-05-17,52.0,52.0,51.8,51.87,4594,48.7752173198864,48.7752173198864,48.5876203301945,48.6532792765866,4897.73317529847,0.0,1.0
2024-05-20,51.7953,52.06,51.7953,52.06,2186,48.5832118009367,48.8314964167939,48.5832118009367,48.8314964167939,2330.52780174194,0.0,1.0
2024-05-21,51.8618,51.8891,51.72,51.72,4186,48.6455878000093,48.6711947891022,48.5125815343177,48.5125815343177,4462.75817845002,0.0,1.0
2024-05-22,51.3894,51.72,51.31,51.72,6264,48.2024837103571,48.5125815343177,48.1280077054494,48.5125815343177,6678.14553984972,0.0,1.0
2024-05-23,50.7613,51.16,50.7613,51.16,759,47.6133353642298,47.9873099631805,47.6133353642298,47.9873099631805,809.181427960718,0.0,1.0
2024-05-24,50.9656,51.0,50.9656,51.0,718,47.8049656892,47.837232371427,47.8049656892,47.837232371427,765.470705238203,0.0,1.0
2024-05-28,50.8108,51.11,50.719,51.11,3133,47.6597656191785,47.9404107157575,47.5736586009099,47.9404107157575,3340.13888511321,0.0,1.0
2024-05-29,50.18,50.38,50.11,50.38,3106,47.0680847136903,47.2556817033822,47.0024257672982,47.2556817033822,3311.35377502766,0.0,1.0
2024-05-30,50.529,50.58,50.24,50.24,3284,47.3954414607026,47.4432786930741,47.1243638105979,47.1243638105979,3501.12227855468,0.0,1.0
2024-05-31,51.31,51.31,50.67,50.67,1246,48.1280077054494,48.1280077054494,47.5276973384354,47.5276973384354,1328.37952468914,0.0,1.0
2024-06-03,51.1209,51.37,50.9595,51.37,4432,47.9506347516957,48.184286802357,47.7992439810144,48.184286802357,4725.02251478512,0.0,1.0
2024-06-04,51.0059,51.09,50.76,50.76,2457,47.8427664826229,47.9216510167883,47.6121159837968,47.6121159837968,2619.44501778588,0.0,1.0
2024-06-05,51.0532,51.13,50.87,51.13,3529,47.887133170685,47.9591704147267,47.7152943281273,47.9591704147267,3762.32049970142,0.0,1.0
2024-06-06,51.12,51.12,51.0,51.0,3111,47.9497905652421,47.9497905652421,47.837232371427,47.837232371427,3316.68435096943,0.0,1.0
2024-06-07,50.76,51.0,50.75,50.89,2210,47.6121159837968,47.837232371427,47.6027361343122,47.7340540270965,2356.11456626243,0.0,1.0
2024-06-10,50.7625,50.7625,50.5359,50.65,740,47.6144609461679,47.6144609461679,47.401913556847,47.5089376394662,788.925239381992,0.0,1.0
2024-06-11,50.43,50.46,50.18,50.44,7660,47.3025809508052,47.330720499259,47.0680847136903,47.3119608002898,8166.44234279196,0.0,1.0
2024-06-12,50.5282,50.808,50.41,50.808,1874,47.3946910727439,47.6571392613228,47.283821251836,47.6571392613228,1997.89986297547,0.0,1.0
2024-06-13,50.2394,50.2394,50.17,50.17,290,47.1238010196288,47.1238010196288,47.0587048642057,47.0587048642057,309.173404622672,0.0,1.0
2024-06-14,49.9985,49.9986,49.72,49.92,1954,46.897840445545,46.8979342440398,46.636611637399,46.8242086270909,2083.1890780438,0.0,1.0
2024-06-17,50.2039,50.219,49.95,49.99,2289,47.0905025539585,47.1046661266803,46.8523481755447,46.8898675734831,2440.3376661424,0.0,1.0
2024-06-18,50.5375,50.6199,50.33,50.37,13741,47.4034143327646,47.4807042925176,47.2087824559592,47.2463018538976,14649.4888031729,0.0,1.0
2024-06-20,50.8226,50.83,50.6092,50.69,4925,47.6708338415703,47.6777749301889,47.4706678535691,47.5464570374046,5250.61730264366,0.0,1.0
2024-06-21,50.6501,50.77,50.591,50.77,1671,47.5090314379611,47.6214958332814,47.4535965275071,47.6214958332814,1781.4784797396,0.0,1.0
2024-06-24,51.36,51.36,50.96,50.96,8562,48.1749069528724,48.1749069528724,47.7997129734886,47.7997129734886,9128.07824268731,0.0,1.0
2024-06-25,50.1727,50.51,50.06,50.51,4373,47.7600362101688,48.081116403455,47.6527556356554,48.081116403455,4593.90809786039,0.745,1.0
2024-06-26,49.78,49.9698,49.78,49.96,78500,47.3862200468024,47.5668930995321,47.3862200468024,47.5575643539222,82465.5352577271,0.0,1.0
2024-06-27,49.7904,49.95,49.71,49.95,3490,47.3961199401026,47.5480452257489,47.3195861495891,47.5480452257489,3666.30214075756,0.0,1.0
2024-06-28,50.027,50.07,49.88,50.06,5083,47.6213425126835,47.6622747638288,47.4814113285356,47.6527556356554,5339.77472248442,0.0,1.0
2024-07-01,50.0487,50.36,50.0457,50.36,2340,47.6419990208196,47.9383294808551,47.6391432823676,47.9383294808551,2458.20831214117,0.0,1.0
2024-07-02,50.1565,50.16,49.97,50.07,7878,47.744615222528,47.7479469173887,47.5670834820955,47.6622747638288,8275.9679842086,0.0,1.0
2024-07-03,50.3503,50.44,50.32,50.39,1362,47.929095926527,48.0144825062417,47.9002529681618,47.9668868653751,1430.80329963088,0.0,1.0
2024-07-05,50.3819,50.5,50.21,50.5,1910,47.9591763715547,48.0715972752817,47.7955425582553,48.0715972752817,2006.48627187591,0.0,1.0
2024-07-08,50.3988,50.5265,50.3988,50.5,2638,47.9752636981676,48.096822964941,47.9752636981676,48.0715972752817,2771.26219120872,0.0,1.0
2024-07-09,50.4244,50.5116,50.25,50.28,4700,47.9996326662913,48.0826394639627,47.8336190709486,47.8621764554685,4937.42695173653,0.0,1.0
2024-07-10,50.8362,50.8362,50.58,50.58,8259,48.3916303644688,48.3916303644688,48.1477503006682,48.1477503006682,8676.21472221106,0.0,1.0
2024-07-11,51.45,51.455,51.08,51.08,5408,48.9759144517474,48.980674015834,48.6237067093344,48.6237067093344,5681.19254361513,0.0,1.0
2024-07-12,51.7656,51.914,51.6649,51.72,2179,49.2763381368974,49.4176019989895,49.1804805161921,49.2329309124271,2289.07517613487,0.0,1.0
2024-07-15,51.6484,51.7854,51.61,51.76,5583,49.1647739547061,49.2951860106806,49.1282205025205,49.2710074251204,5865.03290883937,0.0,1.0
2024-07-16,52.19,52.21,51.6,51.6,4723,49.6803299365733,49.6993681929199,49.1187013743472,49.1187013743472,4961.58882830885,0.0,1.0
2024-07-17,52.5708,52.575,52.1,52.1,7176,50.0428183374134,50.0468163712462,49.5946577830134,49.5946577830134,7538.50549056624,0.0,1.0
2024-07-18,52.1486,52.53,52.1,52.53,1297,49.6409207459357,50.0039802944662,49.5946577830134,50.0039802944662,1362.51973540474,0.0,1.0
2024-07-19,51.9107,52.16,51.9,52.16,3519,49.4144606866923,49.6517725520533,49.4042752195469,49.6517725520533,3696.76711556614,0.0,1.0
2024-07-22,52.1541,52.24,52.1501,52.24,1697,49.646156266431,49.7279255774399,49.6423486151617,49.7279255774399,1782.7262844887,0.0,1.0
2024-07-23,51.9318,52.12,51.9318,52.12,3991,49.4345460471381,49.61369603936,49.4345460471381,49.61369603936,4192.61084348521,0.0,1.0
2024-07-24,51.8154,52.11,51.8154,51.99,9997,49.3237433952006,49.6041769111867,49.3237433952006,49.4899473731068,10502.0121779809,0.0,1.0
2024-07-25,52.0523,52.3799,51.99,51.99,2497,49.5492515416266,49.8610981805847,49.4899473731068,49.4899473731068,2623.13938265662,0.0,1.0
2024-07-26,52.5541,52.61,52.35,52.35,3006,50.0269213933639,50.0801333198528,49.8326359873464,49.8326359873464,3157.85221636596,0.0,1.0
2024-07-29,52.4115,52.48,52.37,52.48,1484,49.8911786256124,49.9563846535996,49.8516742436931,49.9563846535996,1558.96629710149,0.0,1.0
2024-07-30,52.7415,52.7415,52.42,52.59,3915,50.205309855332,50.205309855332,49.8992698845597,50.0610950635062,4112.77159915926,0.0,1.0
2024-07-31,52.7186,52.7186,52.7186,52.7186,854,50.1835110518151,50.1835110518151,50.1835110518151,50.1835110518151,897.140982294255,0.0,1.0
2024-08-01,52.3234,52.66,52.19,52.66,4392,49.8073151064054,50.1277289607194,49.6803299365733,50.1277289607194,4613.86790894188,0.0,1.0
2024-08-02,51.8152,52.08,51.53,52.08,5458,49.3235530126371,49.5756195266667,49.0520674771339,49.5756195266667,5733.71836225064,0.0,1.0
2024-08-05,50.5305,50.88,50.4599,50.88,8986,48.1006306162103,48.4333241458679,48.0334255713066,48.4333241458679,9439.94012517116,0.0,1.0
2024-08-06,50.8151,51.246,50.46,50.46,6365,48.3715450040231,48.7817242370116,48.0335207625884,48.0335207625884,6686.53671229851,0.0,1.0
2024-08-07,50.9937,51.68,50.9937,51.53,3528,48.5415566331986,49.1948543997338,48.5415566331986,49.0520674771339,3706.22176292053,0.0,1.0
2024-08-08,51.6909,51.6909,51.3107,51.37,2885,49.2052302494427,49.2052302494427,48.843312996293,48.8997614263608,3030.73973526806,0.0,1.0
2024-08-09,51.8245,51.86,51.566,51.74,1631,49.3324058018383,49.3661987068536,49.0863363385579,49.2519691687737,1713.39220388985,0.0,1.0
2024-08-12,51.7787,51.96,51.76,51.96,6995,49.2888081948045,49.4613899885868,49.2710074251204,49.4613899885868,7348.36202710575,0.0,1.0
2024-08-13,52.2715,52.2715,52.03,52.03,2847,49.7579108311858,49.7579108311858,49.5280238858001,49.5280238858001,2990.82011310509,0.0,1.0
2024-08-14,52.5164,52.5164,52.477,52.4775,1453,49.9910342801505,49.9910342801505,49.9535289151476,49.9540048715563,1526.40028954749,0.0,1.0
2024-08-15,52.6643,52.9188,52.64,52.86,13782,50.131822185834,50.374083997845,50.1086907043728,50.3181115241859,14478.2166486878,0.0,1.0
2024-08-16,53.0075,53.0075,52.68,52.68,2386,50.4585186647424,50.4585186647424,50.1467672170661,50.1467672170661,2506.53206528582,0.0,1.0
2024-08-19,53.5028,53.58,53.24,53.24,3626,50.9300010831671,51.0034887526652,50.6798383947722,50.6798383947722,3809.1723674461,0.0,1.0
2024-08-20,53.2805,53.43,53.21,53.43,3224,50.7183908638741,50.8607018300653,50.6512810102522,50.8607018300653,3386.86478561672,0.0,1.0
2024-08-21,53.5406,53.55,53.29,53.48,6021,50.9659833876623,50.9749313681452,50.7274340356388,50.9082974709319,6325.15908008631,0.0,1.0
2024-08-22,53.3011,53.48,53.27,53.48,3984,50.7380002679112,50.9082974709319,50.7083957792922,50.9082974709319,4185.25722887624,0.0,1.0
2024-08-23,54.1962,54.1962,53.66,53.66,1173,51.5900574307053,51.5900574307053,51.0796417780518,51.0796417780518,1232.25570518871,0.0,1.0
2024-08-26,54.2815,54.475,54.27,54.27,1825,51.6712555940238,51.8554507241776,51.6603085966245,51.6603085966245,1917.19238019557,0.0,1.0
2024-08-27,54.3222,54.33,54.23,54.33,1305,51.7099984456892,51.7174233656644,51.6222320839312,51.7174233656644,1370.92386638642,0.0,1.0
2024-08-28,54.3047,54.3199,54.1174,54.25,2493,51.6933399713859,51.7078090462093,51.5150467006996,51.6412703402778,2618.93731716578,0.0,1.0
2024-08-29,54.3621,54.49,54.3621,54.49,1195,51.7479797671008,51.8697294164376,51.7479797671008,51.8697294164376,1255.36706538833,0.0,1.0
2024-08-30,54.644,54.65,54.4652,54.5,1012,52.0163239903067,52.0220354672107,51.8461219785677,51.8792485446109,1063.12256918242,0.0,1.0
2024-09-03,54.1781,54.37,54.1781,54.36,5166,51.5728278087116,51.7554998783577,51.5728278087116,51.7459807501844,5426.96758141935,0.0,1.0
2024-09-04,54.3244,54.55,54.2,54.23,58821,51.7120926538873,51.9268441854775,51.5936746994112,51.6222320839312,61792.4235591691,0.0,1.0
2024-09-05,54.1324,54.54,54.13,54.54,7896,51.5293253929595,51.9173250573042,51.5270408021979,51.9173250573042,8294.87727891738,0.0,1.0
2024-09-06,53.5792,54.2161,53.54,54.2161,6644,51.0027272224113,51.6090004957703,50.9654122399719,51.6090004957703,6979.63078028458,0.0,1.0
2024-09-09,54.0745,54.0908,53.88,53.88,1911,51.474209640836,51.4897258197585,51.2890625978649,51.2890625978649,2007.53678824862,0.0,1.0
2024-09-10,53.9378,54.13,53.78,54.13,1520,51.3440831587067,51.5270408021979,51.1938713161316,51.5270408021979,1596.78488651905,0.0,1.0
2024-09-11,53.89,53.92,53.31,53.85,5094,51.2985817260382,51.3271391105582,50.7464722919854,51.2605052133449,5351.33040258423,0.0,1.0
2024-09-12,54.0042,54.07,53.98,54.0,3876,51.4072901697775,51.469926033158,51.3842538795981,51.4032921359447,4071.80146062358,0.0,1.0
2024-09-13,54.4287,54.4287,54.24,54.24,3420,51.8113771607351,51.8113771607351,51.6317512121045,51.6317512121045,3592.76599466786,0.0,1.0
2024-09-16,54.9149,54.9218,54.745,54.745,1512,52.2741971725221,52.2807653709617,52.1124671848573,52.1124671848573,1588.38075553737,0.0,1.0
2024-09-17,54.99,55.07,54.84,54.95,9463,52.3456858251037,52.4218388504903,52.2028989025039,52.3076093124104,9941.03643495379,0.0,1.0
2024-09-18,54.8968,55.2655,54.8968,55.04,2378,52.2569675505284,52.6079378062788,52.2569675505284,52.3932814659703,2498.12793430414,0.0,1.0
2024-09-19,55.3122,55.59,55.112,55.59,4786,52.6523921348482,52.9168335155031,52.4618191888183,52.9168335155031,5027.77135978958,0.0,1.0
2024-09-20,55.1906,55.1906,55.02,55.16,6310,52.5366395362606,52.5366395362606,52.3742432096237,52.5075110040502,6628.75831179947,0.0,1.0
2024-09-23,55.5469,55.5469,55.4,55.43,1462,52.8758060730761,52.8758060730761,52.73597008021,52.7645274647299,1535.85493690187,0.0,1.0
2024-09-24,55.8328,55.86,55.73,55.79,1417,53.1479579475514,53.1738499761828,53.0501013099296,53.1072160789696,1488.58170012993,0.0,1.0
2024-09-25,54.8102,55.41,54.8071,55.41,6965,52.6980839500802,53.2747706024415,52.6951034088625,53.2747706024415,7244.15413967663,0.55,1.0
2024-09-26,54.9,55.28,54.9,55.18,114744,52.7844234988998,53.1497801642839,52.7844234988998,53.0536336733933,119342.889103095,0.0,1.0
2024-09-27,54.91,55.135,54.78,54.99,24556,52.7940381479889,53.0103677524926,52.6690477098312,52.8709553407013,25540.1936904378,0.0,1.0
2024-09-30,54.8251,54.8251,54.615,54.8,4814,52.7124097772228,52.7124097772228,52.5104059998618,52.6882770080093,5006.94300479589,0.0,1.0
2024-10-01,54.71,54.71,54.53,54.59,4963,52.6017451662078,52.6017451662078,52.4286814826049,52.4863693771392,5161.91485932738,0.0,1.0
2024-10-02,54.67,54.68,54.54,54.68,3965,52.5632865698516,52.5729012189407,52.4382961316939,52.5729012189407,4123.91545783458,0.0,1.0
2024-10-03,54.3365,54.37,54.161,54.37,7069,52.2426380227317,52.27484709718,52.0739009312188,52.27484709718,7352.3224139805,0.0,1.0
2024-10-04,54.6717,54.6717,54.425,54.56,4881,52.5649210601968,52.5649210601968,52.3277276671698,52.457525429872,5076.62833535702,0.0,1.0
2024-10-07,54.4249,54.76,54.42,54.76,2197,52.3276315206789,52.6498184116531,52.3229203426253,52.6498184116531,2285.054794669,0.0,1.0
2024-10-08,54.26,54.28,54.08,54.1,18658,52.1690859572005,52.1883152553786,51.9960222735975,52.0152515717756,19405.8044419363,0.0,1.0
2024-10-09,54.4779,54.54,54.09,54.09,3616,52.3785891608509,52.4382961316939,52.0056369226866,52.0056369226866,3760.92769118029,0.0,1.0
2024-10-10,54.3427,54.38,54.2382,54.38,857,52.2485991051669,52.2844617462691,52.1481260221863,52.2844617462691,891.348183446214,0.0,1.0
2024-10-11,54.7438,54.82,54.38,54.38,2346,52.6342426801288,52.7075063061874,52.2844617462691,52.2844617462691,2440.02664920049,0.0,1.0
2024-10-14,55.0114,55.0254,54.9271,54.9271,2972,52.8915306897519,52.9049911984766,52.8104791979312,52.8104791979312,3091.11645414486,0.0,1.0
2024-10-15,54.781,55.0676,54.76,55.02,1964,52.6700091747401,52.9455650176324,52.6498184116531,52.8997992879685,2042.71625704593,0.0,1.0
2024-10-16,55.2959,55.32,55.14,55.16,7942,53.1650674563354,53.1882387606401,53.0151750770371,53.0344043752152,8260.31187039654,0.0,1.0
2024-10-17,55.1135,55.39,55.06,55.39,1849,52.9896962569511,53.2555413042634,52.9382578843247,53.2555413042634,1923.10710757532,0.0,1.0
2024-10-18,55.34,55.34,55.08,55.29,2872,53.2074680588182,53.2074680588182,52.9574871825028,53.1593948133729,2987.10849808346,0.0,1.0
2024-10-21,54.7447,55.24,54.6901,55.24,7401,52.6351079985469,53.1113215679276,52.5826120145206,53.1113215679276,7697.62882810434,0.0,1.0
2024-10-22,54.7807,54.7807,54.575,54.61,4232,52.6697207352674,52.6697207352674,52.4719474035056,52.5055986753173,4401.61670051853,0.0,1.0
2024-10-23,54.723,54.7248,54.57,54.57,2315,52.6142442100236,52.6159748468596,52.4671400789611,52.4671400789611,2407.78418282145,0.0,1.0
2024-10-24,54.7219,54.81,54.575,54.81,3245,52.6131865986238,52.6978916570984,52.4719474035056,52.6978916570984,3375.05817419249,0.0,1.0
2024-10-25,54.2622,55.01,54.2622,55.01,5151,52.1712011800001,52.8901846388794,52.1712011800001,52.8901846388794,5357.4498167228,0.0,1.0
2024-10-28,54.6567,54.67,54.47,54.47,3126,52.5504990865632,52.5632865698516,52.3709935880706,52.3709935880706,3251.28870647942,0.0,1.0
2024-10-29,54.2574,54.48,54.2574,54.475,2792,52.1665861484373,52.3806082371596,52.1665861484373,52.3758009126151,2903.90213323434,0.0,1.0
2024-10-30,54.24,54.32,54.07,54.07,1737,52.1498566590224,52.2267738517348,51.9864076245085,51.9864076245085,1806.61819678655,0.0,1.0
2024-10-31,54.1149,54.28,54.05,54.05,4041,52.0295773989183,52.1883152553786,51.9671783263304,51.9671783263304,4202.96150444125,0.0,1.0
2024-11-01,53.8303,54.79,53.8199,54.48,6245,51.7559444858439,52.6786623589203,51.7459452507913,52.3806082371596,6495.29685603454,0.0,1.0
2024-11-04,53.93,54.17,53.93,54.09,4576,51.8518025372617,52.082554115399,51.8518025372617,52.0056369226866,4759.40406936975,0.0,1.0
2024-11-05,54.4825,54.4825,54.155,54.16,2688,52.3830118994319,52.3830118994319,52.0681321417654,52.0729394663099,2795.73385893048,0.0,1.0
2024-11-06,54.6466,54.71,54.37,54.71,5473,52.5407882909832,52.6017451662078,52.27484709718,52.6017451662078,5692.35543524053,0.0,1.0
2024-11-07,54.8008,54.96,54.745,54.96,1580,52.6890461799364,52.8421113934342,52.6353964380195,52.8421113934342,1643.32570577015,0.0,1.0
2024-11-08,54.6091,54.6401,54.53,54.62,2757,52.5047333568993,52.5345387690754,52.4286814826049,52.5152133244064,2867.49934861285,0.0,1.0
2024-11-11,54.6122,54.82,54.58,54.58,2286,52.5077138981169,52.7075063061874,52.4767547280502,52.4767547280502,2377.62187556365,0.0,1.0
2024-11-12,53.9836,54.43,53.9836,54.43,1750,51.9033370563791,52.3325349917144,51.9033370563791,52.3325349917144,1820.13923107453,0.0,1.0
2024-11-13,54.07,54.19,53.97,54.19,5516,51.9864076245085,52.1017834135771,51.8902611336179,52.1017834135771,5737.07885634692,0.0,1.0
2024-11-14,53.9242,54.26,53.9242,54.26,2220,51.8462260407901,52.1690859572005,51.8462260407901,52.1690859572005,2308.97662456312,0.0,1.0
2024-11-15,54.1329,54.16,54.0313,54.09,46878,52.0468837672786,52.0729394663099,51.9491989325338,52.0056369226866,48756.8496424639,0.0,1.0
2024-11-18,54.5442,54.6,54.37,54.37,2183,52.4423342843113,52.4959840262283,52.27484709718,52.27484709718,2270.4936808204,0.0,1.0
2024-11-19,54.448,54.55,54.39,54.55,1953,52.3498413600747,52.447910780783,52.2940763953582,52.447910780783,2031.27538187918,0.0,1.0
2024-11-20,54.4874,54.4874,54.2165,54.37,6941,52.3877230774855,52.3877230774855,52.1272622336631,52.27484709718,7219.1922302219,0.0,1.0
2024-11-21,54.9473,54.9473,54.7155,54.7155,4692,52.8299007890911,52.8299007890911,52.6070332232068,52.6070332232068,4880.05329840097,0.0,1.0
2024-11-22,55.1652,55.1652,55.1509,55.1509,453,53.0394039927415,53.0394039927415,53.0256550445442,53.0256550445442,471.15604095815,0.0,1.0
2024-11-25,55.3905,55.64,55.25,55.64,5866,53.2560220367179,53.4959075314897,53.1209362170167,53.4959075314897,6101.10670256183,0.0,1.0
2024-11-26,55.2365,55.27,55.09,55.27,3059,53.1079564407465,53.1401655151948,52.9671018315918,53.1401655151948,3181.60337591828,0.0,1.0
2024-11-27,55.4008,55.51,55.36,55.44,3085,53.2659251252796,53.3709170933321,53.2266973569963,53.3036145497087,3208.64544449425,0.0,1.0
2024-11-29,55.55,55.65,55.53,55.53,14243,53.4093756896883,53.5055221805788,53.3901463915102,53.3901463915102,14813.8531818255,0.0,1.0
2024-12-02,55.2378,55.47,54.9977,55.47,6605,53.109206345128,53.3324584969759,52.8783586204999,53.3324584969759,6869.7254978556,0.0,1.0
2024-12-03,55.15,55.38,55.15,55.38,2588,53.0247897261262,53.2459266551744,53.0247897261262,53.2459266551744,2691.72590286908,0.0,1.0
2024-12-04,55.0047,55.17,55.0047,55.17,1608,52.8850888748622,53.0440190243043,52.8850888748622,53.0440190243043,1672.44793346734,0.0,1.0
2024-12-05,55.2799,55.4,55.21,55.21,2015,53.149684017793,53.2651559533525,53.0824776206605,53.0824776206605,2095.76031463724,0.0,1.0
2024-12-06,54.9655,55.35,54.8801,55.35,3758,52.8473994504331,53.2170827079072,52.7652903472126,53.2170827079072,3908.61898878748,0.0,1.0
2024-12-09,55.0261,55.2809,55.0261,55.2809,1763,52.9056642239128,53.1506454827019,52.9056642239128,53.1506454827019,1833.66026536251,0.0,1.0
2024-12-10,54.7528,55.1,54.7528,55.1,1320,52.642895864309,52.9767164806809,52.642895864309,52.9767164806809,1372.9050200105,0.0,1.0
2024-12-11,54.644,54.92,54.6401,54.92,2100,52.5382884822201,52.803652797078,52.5345387690754,52.803652797078,2184.16707728944,0.0,1.0
2024-12-12,54.3825,54.42,54.3825,54.408506,1013,52.2868654085414,52.3229203426253,52.2868654085414,52.3118692649624,1053.600594902,0.0,1.0
2024-12-13,54.3815,54.43,54.295,54.43,5891,52.2859039436325,52.3325349917144,52.2027372290122,52.3325349917144,6127.10869157718,0.0,1.0
2024-12-16,53.9992,54.2926,53.9992,54.2926,2769,51.918335908958,52.2004297132308,51.918335908958,52.2004297132308,2879.98030334021,0.0,1.0
2024-12-17,53.7534,53.92,53.65,53.92,2208,51.6820078343491,51.8421878881727,51.5825923627682,51.8421878881727,2296.49566983575,0.0,1.0
2024-12-18,52.3114,53.77,52.3114,53.77,18563,50.2955754357076,51.6979681518369,50.2955754357076,51.6979681518369,19306.996883678,0.0,1.0
2024-12-19,52.1985,52.68,52.1985,52.68,5862,50.1870260474922,50.6499714011301,50.1870260474922,50.6499714011301,6096.94638431938,0.0,1.0
2024-12-20,52.56,52.79,52.1,52.1,5164,50.5345956120615,50.7557325411097,50.0923217539651,50.0923217539651,5370.97085101079,0.0,1.0
2024-12-23,52.7881,52.7881,52.5889,52.59,2240,50.7539057577828,50.7539057577828,50.5623819479289,50.5634395593286,2329.7782157754,0.0,1.0
2024-12-24,53.0394,53.0394,52.89,52.89,2492,50.9955218893907,50.9955218893907,50.8518790320002,50.8518790320002,2591.87826505013,0.0,1.0
2024-12-26,52.636,52.6938,52.26,52.64,6698,51.0707372892144,51.1268184620869,50.7059185867912,51.0746183392401,6903.2864358991,0.48163,1.0
2024-12-27,52.51,52.6276,52.38,52.43,5047,50.9484842134023,51.0625870841602,50.8223500875646,50.8708632128868,5201.68507643816,0.0,1.0
2024-12-30,52.1946,52.34,52.05,52.34,13093,50.6424634188697,50.7835395873068,50.5021634604379,50.7835395873068,13494.2862504071,0.0,1.0
2024-12-31,52.3218,52.46,52.1,52.46,1920,50.7658808096895,50.8999710880801,50.5506765857601,50.8999710880801,1978.84591772563,0.0,1.0
2025-01-02,52.188,52.49,52.057,52.49,3783,50.6360596863272,50.9290789632735,50.508955297983,50.9290789632735,3898.94484726878,0.0,1.0
2025-01-03,52.5251,52.5251,52.396,52.45,4041,50.9631351772497,50.9631351772497,50.8378742876677,50.8902684630157,4164.85226746316,0.0,1.0
2025-01-06,52.4286,52.87,52.4286,52.87,14302,50.8695048453778,51.2977787157224,50.8695048453778,51.2977787157224,14740.340789225,0.0,1.0
2025-01-07,52.3106,52.7096,52.31,52.7096,8570,50.7550138696173,51.1421486096887,50.7544317121134,51.1421486096887,8832.66120568159,0.0,1.0
2025-01-08,52.2868,52.2868,52.085,52.2,1290,50.7319216219639,50.7319216219639,50.5361226481634,50.6477028364045,1329.53710097191,0.0,1.0
2025-01-10,51.4842,51.95,51.4842,51.95,2388,49.9531889342915,50.4051372097934,49.9531889342915,50.4051372097934,2461.18961017126,0.0,1.0
2025-01-13,51.7194,51.7194,51.38,51.38,7929,50.1813946758073,50.1813946758073,49.85208758112,49.85208758112,8172.01525085757,0.0,1.0
2025-01-14,52.1629,52.1629,51.864,51.92,4762,50.6117060974154,50.6117060974154,50.3216946342392,50.3760293346001,4907.95013552576,0.0,1.0
2025-01-15,52.63,52.73,52.485,52.73,2572,51.0649157141757,51.1619419648201,50.9242276507412,51.1619419648201,2650.82901061996,0.0,1.0
2025-01-16,52.9739,52.9739,52.61,52.62,1776,51.398588990142,51.398588990142,51.0455104640468,51.0552130891112,1830.43247389621,0.0,1.0
2025-01-17,53.2321,53.274,53.03,53.03,2867,51.6491107693059,51.689764768326,51.4530207167535,51.4530207167535,2954.87044068718,0.0,1.0
2025-01-21,53.7266,53.7699,53.45,53.45,10056,52.1289055787428,52.1709179452718,51.8605309694602,51.8605309694602,10364.205494088,0.0,1.0
2025-01-22,53.1764,53.62,53.1764,53.62,9601,51.595067147697,52.0254755955558,51.595067147697,52.0254755955558,9895.26023754363,0.0,1.0
2025-01-23,53.51,53.5167,53.31,53.31,2108,51.9187467198469,51.9252474786401,51.724694218558,51.724694218558,2172.60791383626,0.0,1.0
2025-01-24,53.5995,53.7,53.49,53.49,6295,52.0055852141737,52.1030965960713,51.899341469718,51.899341469718,6487.93492295981,0.0,1.0
2025-01-27,54.0921,54.0921,53.77,53.77,4702,52.4835365248482,52.4835365248482,52.1710149715225,52.1710149715225,4846.11120059684,0.0,1.0
2025-01-28,53.7608,54.09,53.735,54.09,3888,52.1620885564632,52.4814989735847,52.1370557837969,52.4814989735847,4007.1629833944,0.0,1.0
2025-01-29,53.6901,53.9278,53.57,53.75,9907,52.0934909972575,52.3241223950394,51.9769624702335,52.1516097213936,10210.6388056812,0.0,1.0
2025-01-30,54.1239,54.3329,53.95,54.0,3694,52.5143908725532,52.7171757364001,52.3456622226825,52.3941753480047,3807.21709379087,0.0,1.0
2025-01-31,53.7034,54.2,53.7034,54.015,3936,52.1063954885933,52.5882278492936,52.1063954885933,52.4087292856014,4056.63413133754,0.0,1.0
2025-02-03,53.5129,53.5957,52.9475,53.1,4287,51.9215604811156,52.0018982166492,51.3729740599718,51.5209390922046,4418.39190067176,0.0,1.0
2025-02-04,53.8308,53.8341,53.61,53.61,1145,52.2300069319143,52.2332087981855,52.0157729704913,52.0157729704913,1180.093008227,0.0,1.0
2025-02-05,54.1178,54.15,53.97,54.04,1871,52.5084722712639,52.5397147239714,52.3650674728114,52.4329858482625,1928.34412086701,0.0,1.0
2025-02-06,54.4526,54.4526,54.085,54.205,13158,52.8333161584215,52.8333161584215,52.4766476610525,52.5930791618258,13561.2784299135,0.0,1.0
2025-02-07,54.1878,54.47,54.1878,54.44,3132,52.576390646715,52.8501987260336,52.576390646715,52.8210908508403,3227.99240328993,0.0,1.0
2025-02-10,54.4145,54.48,54.32,54.48,1754,52.7963491569259,52.8599013510981,52.7046593500669,52.8599013510981,1807.7581977556,0.0,1.0
2025-02-11,54.7875,54.7875,54.3299,54.35,9474,53.1582570718298,53.1582570718298,52.7142649488807,52.7337672252603,9764.36782527741,0.0,1.0
2025-02-12,54.6918,54.73,54.5,54.54,5841,53.065402949963,53.1024669777092,52.879306601227,52.9181171014847,6020.02031533095,0.0,1.0
2025-02-13,55.1119,55.12,54.63,54.8,2187,53.4730102289204,53.4808693552226,53.0054407270648,53.1703853531603,2254.02917815935,0.0,1.0
2025-02-14,55.0443,55.32,55.0443,55.32,3619,53.4074204834847,53.6749218565115,53.4074204834847,53.6749218565115,3729.91842512972,0.0,1.0
2025-02-18,55.4221,55.4555,55.16,55.16,2531,53.7739856584195,53.8063924261347,53.5196798554803,53.5196798554803,2608.57240508519,0.0,1.0
2025-02-19,55.44,55.44,55.25,55.25,2220,53.7913533572848,53.7913533572848,53.6070034810604,53.6070034810604,2288.04059237026,0.0,1.0
2025-02-20,55.7165,55.77,55.47,55.49,9692,54.0596309403167,54.1115399844115,53.8204612324782,53.8398664826071,9989.04928885252,0.0,1.0
2025-02-21,55.41,55.77,55.37,55.77,11913,53.7622454820915,54.1115399844115,53.7234349818337,54.1115399844115,12278.1205301382,0.0,1.0
2025-02-24,55.6149,55.75,55.51,55.51,6642,53.961052269662,54.0921347342826,53.8592717327359,53.8592717327359,6845.5700966321,0.0,1.0
2025-02-25,55.933,55.9802,55.735,55.95,4855,54.269692772962,54.3154891632662,54.077580796686,54.2861872355715,5003.80048466559,0.0,1.0
2025-02-26,55.7608,56.105,55.76,55.97,2576,54.1026135693522,54.4365779240704,54.1018373593471,54.3055924857004,2654.95160628189,0.0,1.0
2025-02-27,55.5374,55.765,55.5374,55.58,4583,53.8858569254125,54.1066886718793,53.8858569254125,53.927190108187,4723.46397965446,0.0,1.0
2025-02-28,55.8402,55.8402,55.46,55.73,4026,54.1796524123639,54.1796524123639,53.8107586074137,54.0727294841537,4149.39253373093,0.0,1.0
2025-03-03,55.8894,56.464,55.8,56.2,5349,54.227389327681,54.784902163884,54.1406478596048,54.5287528621827,5512.94104891375,0.0,1.0
2025-03-04,55.2329,55.7499,55.15,55.6,12434,53.5904119922002,54.092037708032,53.5099772304159,53.9465953583159,12815.0886151044,0.0,1.0
2025-03-05,55.7043,55.7376,55.22,55.22,5616,54.0477937377381,54.0801034792027,53.577895605867,53.577895605867,5788.12430934747,0.0,1.0
2025-03-06,55.4358,55.57,55.24,55.57,1660,53.7872782547578,53.9174874831226,53.5973008559959,53.9174874831226,1710.87719970028,0.0,1.0
2025-03-07,56.0947,56.0947,55.43,55.43,2507,54.4265842202541,54.4265842202541,53.7816507322204,53.7816507322204,2583.83683111362,0.0,1.0
2025-03-10,55.69,56.19,55.55,55.72,6545,54.033918983896,54.5190502371182,53.8980822329937,54.0630268590893,6745.59715183034,0.0,1.0
2025-03-11,55.1523,55.61,55.1523,55.61,2448,53.5122088341807,53.9562979833804,53.5122088341807,53.9562979833804,2523.02854510018,0.0,1.0
2025-03-12,55.0004,55.1834,54.86246,55.18,2827,53.3648259594518,53.5423839981312,53.2309879493128,53.5390851056092,2913.6444840679,0.0,1.0
2025-03-13,54.7557,55.0714,54.7557,55.0714,1739,53.1274027241248,53.4337145974094,53.1274027241248,53.4337145974094,1792.29846402337,0.0,1.0
2025-03-14,55.6683,55.6683,55.37,55.37,999,54.0128642875061,54.0128642875061,53.7234349818337,53.7234349818337,1029.61826656662,0.0,1.0
2025-03-17,56.2707,56.3421,55.69,55.69,6568,54.5973504213883,54.6666271643484,54.033918983896,54.033918983896,6769.30207688643,0.0,1.0
2025-03-18,56.39,56.39,56.09,56.25,19267,54.7131027384071,54.7131027384071,54.4220239864738,54.5772659875049,19857.5126545936,0.0,1.0
2025-03-19,56.429,56.52,56.2391,56.29,68649,54.7509429761585,54.8392368642449,54.5666901261846,54.6160764877627,70753.0173989306,0.0,1.0
2025-03-20,56.01,56.174,55.99,56.02,6669,54.3444029859582,54.5035260370151,54.3249977358293,54.3541056110226,6873.39761735012,0.0,1.0
2025-03-21,55.9168,55.99,55.7301,55.76,32671,54.2539745203576,54.3249977358293,54.0728265104044,54.1018373593471,33672.3307177157,0.0,1.0
2025-03-24,56.295,56.32,56.19,56.273206,4394,54.6209278002949,54.645184362956,54.5190502371182,54.5997818992294,4528.67133462834,0.0,1.0
2025-03-25,56.2919,56.54,56.265,56.54,2669,54.6179199865249,54.8586421143738,54.5918199251016,54.8586421143738,2750.80195542172,0.0,1.0
2025-03-26,56.1051,56.35,56.01,56.01,9642,54.7762668275767,55.0153664414455,54.6834192437509,54.6834192437509,9875.90804431483,0.35,1.0
2025-03-27,56.03,56.21,56.02,56.21,57542,54.7029455494976,54.8786823012183,54.6931823966243,54.8786823012183,58937.9278869492,0.0,1.0
2025-03-28,55.7953,56.02,55.78,56.02,2807,54.4738043515596,54.6931823966243,54.4588667276634,54.6931823966243,2875.09581833559,0.0,1.0
2025-03-31,56.1154,56.12,55.44,55.44,1961,54.7863228750362,54.790813925358,54.1269195299688,54.1269195299688,2008.57246161599,0.0,1.0
2025-04-01,56.0295,56.11,55.69,56.11,3635,54.702457391854,54.7810507724846,54.370998351803,54.7810507724846,3723.18250789094,0.0,1.0
2025-04-02,56.2487,56.2487,55.86,55.86,3346,54.9164657028383,54.9164657028383,54.5369719506503,54.5369719506503,3427.17157397608,0.0,1.0
2025-04-03,54.73,55.61,54.73,55.24,67829,53.4337356759594,54.2928931288161,53.4337356759594,53.9316564725013,69474.4831713162,0.0,1.0
2025-04-04,51.718,53.36,51.6,53.36,5172,50.4930740305001,52.0961837323076,50.3778688265943,52.0961837323076,5297.46903186023,0.0,1.0
2025-04-07,50.9,51.991253,49.8,49.92,32466,49.6944481254583,50.7598551117108,48.6205013093875,48.737659143868,33253.6020085797,0.0,1.0
2025-04-08,49.6107,51.7,49.36,51.7,12096,48.4356848254946,50.475500355328,48.1909225829592,50.475500355328,12389.4403343738,0.0,1.0
2025-04-09,52.4,52.6012,48.93,49.4,6928,51.158921056464,51.3553556922762,47.7711070094042,48.2299751944527,7096.06833966118,0.0,1.0
2025-04-10,51.51,51.93,50.872014,51.93,8256,50.290000450734,50.7000528714155,49.6671249658269,50.7000528714155,8456.28467266783,0.0,1.0
2025-04-11,52.4387,52.54,51.6192,51.75,8280,51.1967044580839,51.2956051966912,50.3966140801112,50.5243161196949,8480.8668955535,0.0,1.0
2025-04-14,53.1604,53.32,52.94,52.94,6139,51.9013112009551,52.0571311208141,51.686131311626,51.686131311626,6287.92776229504,0.0,1.0
2025-04-15,53.3104,53.56,53.3104,53.43,4660,52.0477584940557,52.291446789775,52.0477584940557,52.1645258024212,4773.04827696609,0.0,1.0
2025-04-16,53.1842,53.7,53.18,53.478,8724,51.9245475047937,52.4281309300022,51.9204469805869,52.2113889362134,8935.63801893825,0.0,1.0
2025-04-17,53.7123,54.0794,53.26,53.26,17556,52.4401396080364,52.7985449500179,51.9985522035739,51.9985522035739,17981.896040862,0.0,1.0
2025-04-21,53.173,53.71,52.71,53.71,8514,51.9136127735756,52.4378940828756,51.4615787955385,52.4378940828756,8720.5435686887,0.0,1.0
2025-04-22,54.2484,54.26,53.86,53.86,4324,52.9635422335779,52.974867490911,52.5843413759761,52.5843413759761,4428.89715656682,0.0,1.0
2025-04-23,54.4176,54.86,54.21,54.86,3121,53.1287347801953,53.5606566633132,52.9260517265441,53.5606566633132,3196.713234423,0.0,1.0
2025-04-24,54.8028,54.8067,54.3561,54.394,5656,53.5048114288776,53.5086190584982,53.0686913900241,53.1056937394141,5793.21052672108,0.0,1.0
2025-04-25,54.6959,54.7,54.4877,54.7,3466,53.4004433246612,53.4044462173393,53.1971744818376,53.4044462173393,3550.0826884044,0.0,1.0
2025-04-28,55.0864,55.0864,54.71,54.71,3283,53.7816944443664,53.7816944443664,53.4142093702127,53.4142093702127,3362.64323890122,0.0,1.0
2025-04-29,55.2081,55.2888,55.13,55.14,1884,53.9005120148353,53.9793006585234,53.8242617908943,53.8340249437676,1929.70449652449,0.0,1.0
2025-04-30,55.076,55.076,54.5326,54.5326,6141,53.771540765378,53.771540765378,53.2410110382391,53.2410110382391,6289.97628086885,0.0,1.0
2025-05-01,54.9067,55.14,54.7495,54.93,1588,53.6062505872319,53.8340249437676,53.4527738240625,53.6289987334268,1626.52374760132,0.0,1.0
2025-05-02,55.71,55.71,55.365,55.51,4247,54.3905246575498,54.3905246575498,54.0536958834185,54.1952616000823,4350.02919147532,0.0,1.0
2025-05-05,55.4665,55.61,55.431,55.61,2304,54.1527918850832,54.2928931288161,54.1181326923827,54.2928931288161,2359.89339702358,0.0,1.0
2025-05-06,55.3651,55.4101,55.3651,55.41,2584,54.0537935149472,54.0977277028774,54.0537935149472,54.0976300713486,2646.68599735631,0.0,1.0
2025-05-07,55.3364,55.5515,55.2299,55.42,7054,54.0257732662006,54.2357786845068,53.9217956880992,54.107393224222,7225.12500981092,0.0,1.0
2025-05-08,55.2709,55.6,55.2709,55.36,9290,53.96182461488,54.2831299759427,53.96182461488,54.0488143069818,9515.36877532513,0.0,1.0
2025-05-09,55.424,55.48,55.29,55.29,37694,54.1112984853714,54.1659721414622,53.9804722368682,53.9804722368682,38608.4295605064,0.0,1.0
2025-05-12,55.7397,55.93,55.6,55.93,2262,54.4195212215837,54.6053140207639,54.2831299759427,54.6053140207639,2316.87450697367,0.0,1.0
2025-05-13,55.7808,55.91,55.5954,55.71,8596,54.4596477798932,54.5857877150172,54.2786389256209,54.3905246575498,8804.53283021472,0.0,1.0
2025-05-14,55.52,55.79,55.435,55.79,8718,54.2050247529557,54.4686298805367,54.1220379535321,54.4686298805367,8929.49246321684,0.0,1.0
2025-05-15,56.27,56.27,55.64,55.7,8073,54.9372612184585,54.9372612184585,54.3221825874362,54.3807615046764,8268.84522316467,0.0,1.0
2025-05-16,56.5282,56.54,56.1707,56.18,2576,55.189345825649,55.2008663460396,54.840313110426,54.8493928425982,2638.49192306109,0.0,1.0
2025-05-19,56.7939,56.82,56.18,56.37,3116,55.4487527974944,55.474234626494,54.8493928425982,55.0348927471923,3191.59193798849,0.0,1.0
2025-05-20,56.8396,56.9593,56.78,56.83,4490,55.4933704061258,55.61023534602,55.4351820150005,55.4839977793673,4598.92419819265,0.0,1.0
2025-05-21,56.1035,56.75,56.1035,56.75,6640,54.7747047231169,55.4058925563804,54.7747047231169,55.4058925563804,6801.08166503324,0.0,1.0
2025-05-22,56.09,56.175,55.84,55.89,6344,54.7615244667379,54.8445112661615,54.5174456449036,54.5662614092704,6497.90091611007,0.0,1.0
2025-05-23,56.14,56.17,55.67,55.67,8533,54.8103402311047,54.8396296897248,54.3514720460563,54.3514720460563,8740.00449513986,0.0,1.0
2025-05-27,56.6268,57.925,56.285,56.4,3828,55.2856105129804,56.5530630190014,54.9519059477686,55.0641822058124,3920.86455026314,0.0,1.0
2025-05-28,56.1861,56.54,56.1861,56.54,18953,54.855348365851,55.2008663460396,54.855348365851,55.2008663460396,19412.7862646649,0.0,1.0
2025-05-29,56.5011,56.5011,56.24,56.37,3859,55.1628876813622,55.1628876813622,54.9079717598384,55.0348927471923,3952.61658815712,0.0,1.0
2025-05-30,56.4895,56.585,56.305,56.41,11330,55.151562424029,55.2448005339697,54.9714322535153,55.0739453586857,11604.8577206064,0.0,1.0
2025-06-02,56.6,56.6134,56.22,56.49,4678,55.2594452632798,55.2725278881301,54.8884454540917,55.1520505816727,4791.48494413034,0.0,1.0
2025-06-03,56.6709,56.735,56.42,56.42,2084,55.328666017152,55.3912478270703,55.0837085115591,55.0837085115591,2134.55635390501,0.0,1.0
2025-06-04,56.4903,56.735,56.48,56.72,8044,55.1523434762589,55.3912478270703,55.1422874287993,55.3766030977602,8239.14170384449,0.0,1.0
2025-06-05,56.42,56.61,56.42,56.57,5002,55.0837085115591,55.2692084161532,55.0837085115591,55.2301558046597,5123.34495308679,0.0,1.0
2025-06-06,56.9228,56.9228,56.814,56.82,1539,55.5745998380322,55.5745998380322,55.4683767347699,55.474234626494,1576.3350425431,0.0,1.0
2025-06-09,57.0828,57.25,56.96,56.96,2788,55.7308102840061,55.8940502000489,55.6109187667211,55.6109187667211,2855.63489188444,0.0,1.0
2025-06-10,57.2914,57.3618,57.2105,57.29,2166,55.9344696529447,56.0032022491732,55.8554857461991,55.9331028115424,2218.54561543102,0.0,1.0
2025-06-11,57.3361,57.45,57.3361,57.45,955,55.9781109462886,56.0893132575163,55.9781109462886,56.0893132575163,978.16761899198,0.0,1.0
2025-06-12,57.6343,57.6343,57.36,57.36,4920,56.2692481649726,56.2692481649726,56.001444881656,56.001444881656,5039.35569156077,0.0,1.0
2025-06-13,57.12,57.48,57.12,57.44,9179,55.7671292126951,56.1186027161364,55.7671292126951,56.0795501046429,9401.67599447893,0.0,1.0
2025-06-16,57.394,57.74,57.394,57.56,1017,56.0346396014254,56.3724446908441,56.0346396014254,56.1967079391234,1041.67169477994,0.0,1.0
2025-06-17,56.8895,57.25,56.84,57.25,1826,55.5420885389639,55.8940502000489,55.4937609322407,55.8940502000489,1870.29745788414,0.0,1.0
2025-06-18,56.9728,57.55,56.96,57.55,1861,55.6234156023991,56.18694478625,55.6109187667211,56.18694478625,1906.14653292573,0.0,1.0
2025-06-20,56.9136,57.16,56.9136,57.11,1247,55.5656177373887,55.8061818241886,55.5656177373887,55.7573660598217,1277.25133076754,0.0,1.0
2025-06-23,57.2307,57.2307,56.828,56.88,2069,55.8752073150033,55.8752073150033,55.4820451487927,55.5328135437342,2119.19246460147,0.0,1.0
2025-06-24,57.6258,57.69,57.5,57.5,5421,56.2609494850302,56.3236289264772,56.1381290218832,56.1381290218832,5552.50959429897,0.0,1.0
2025-06-25,56.2815,56.51,56.255,56.51,2602,55.7783568384995,56.0048141030997,55.7520937421673,56.0048141030997,2625.47108413421,0.85,1.0
2025-06-26,56.61,56.7,56.44,56.5,41808,56.1039201269947,56.1931155485003,55.9354398863731,55.9949035007102,42185.1249367729,0.0,1.0
2025-06-27,56.8938,57.08,56.7408,56.89,5512,56.3851830228089,56.5697184393015,56.2335508062495,56.3814169939009,5561.72045186309,0.0,1.0
2025-06-30,57.1126,57.1126,56.8731,56.9299,2413,56.6020270030913,56.6020270030913,56.3646680758626,56.420960297435,2434.76622829203,0.0,1.0
2025-07-01,57.4824,57.63,57.07,57.07,4969,56.9685210794553,57.1148015707244,56.559807836912,56.559807836912,5013.82237396729,0.0,1.0
2025-07-02,57.76,57.78,57.4103,57.53,3860,57.243639401788,57.263460606567,56.8970656362269,57.0156955468293,3894.81874894621,0.0,1.0
2025-07-03,57.9596,58.02,57.9,58.02,2572,57.4414550254825,57.5013150639151,57.382387835241,57.5013150639151,2595.20047209577,0.0,1.0
2025-07-07,57.555,57.88,57.49,57.83,4011,57.0404720528031,57.362566630462,56.9760531372713,57.3130136185145,4047.1808295397,0.0,1.0
2025-07-08,57.8112,57.9194,57.595,57.595,2474,57.2943816860222,57.4016144038767,57.0801144623611,57.0801144623611,2496.31647277019,0.0,1.0
2025-07-09,58.0039,58.16,57.8697,58.16,1505,57.485358994068,57.6400634973682,57.3523587100008,57.6400634973682,1518.57570392851,0.0,1.0
2025-07-10,58.2994,58.4,57.9569,57.9569,36029,57.7782172946779,57.8779179547164,57.4387791628373,57.4387791628373,36353.9960377677,0.0,1.0
2025-07-11,57.9527,57.9527,57.8265,57.8265,920,57.4346167098337,57.4346167098337,57.3095449076782,57.3095449076782,928.298769178891,0.0,1.0
2025-07-14,58.0443,58.0443,57.88,57.88,1575,57.5253978277216,57.5253978277216,57.362566630462,57.362566630462,1589.20713201821,0.0,1.0
2025-07-15,57.3851,58.01,57.335,58.01,3390,56.8720909182054,57.4914044615256,56.8224388002339,57.4914044615256,3420.57916034395,0.0,1.0
2025-07-16,57.6883,57.6883,57.43,57.56,1136,57.1725803826552,57.1725803826552,56.9165895229342,57.0454273539978,1146.24717585567,0.0,1.0
2025-07-17,57.92,57.92,57.56,57.56,1361,57.4022090400201,57.4022090400201,57.0454273539978,57.0454273539978,1373.27676614399,0.0,1.0
2025-07-18,57.7907,58.1215,57.7364,58.08,1984,57.2740649511237,57.6019076781686,57.2202503801487,57.5607786782521,2001.8964761423,0.0,1.0
2025-07-21,57.9553,58.19,57.9553,58.19,1719,57.437193466455,57.6697953045367,57.437193466455,57.6697953045367,1734.50606980273,0.0,1.0
2025-07-22,58.4822,58.55,58.04,58.04,1825,57.9593831063581,58.0265769905589,57.5211362686941,57.5211362686941,1841.46223233856,0.0,1.0
2025-07-23,59.0859,59.0859,58.65,58.65,3911,58.5576861726126,58.5576861726126,58.125683014454,58.125683014454,3946.27878941157,0.0,1.0
2025-07-24,58.7206,58.8342,58.7206,58.8342,898,58.1956518673239,58.3082363104687,58.1956518673239,58.3082363104687,906.1003203507,0.0,1.0
2025-07-25,58.6982,58.6982,58.45,58.56,1451,58.1734521179714,58.1734521179714,57.9274709666639,58.0364875929485,1464.08860225932,0.0,1.0
2025-07-28,58.0776,58.57,58.0599,58.57,1606,57.5584001336787,58.046398195338,57.5408583674492,58.046398195338,1620.48676445793,0.0,1.0
2025-07-29,58.3787,58.3787,58.23,58.29,4483,57.8568083716267,57.8568083716267,57.7094377140947,57.7689013284318,4523.43845894453,0.0,1.0
2025-07-30,57.916,58.32,57.84,58.25,3617,57.3982447990642,57.7986331356003,57.322924220904,57.7292589188738,3649.62679143484,0.0,1.0
2025-07-31,57.4848,57.8899,57.443,57.74,1713,56.9708996240287,57.3723781268276,56.9294733060406,57.2238181970089,1728.45194739504,0.0,1.0
2025-08-01,57.3138,57.3138,57.18,57.25,1153,56.8014283231682,56.8014283231682,56.6688244631966,56.7381986799231,1163.40052267746,0.0,1.0
2025-08-04,57.83,57.83,57.725,57.815,7350,57.3130136185145,57.3130136185145,57.2089522934247,57.2981477149302,7416.29994941831,0.0,1.0
2025-08-05,57.9387,57.955,57.75,57.94,1759,57.4207418664884,57.4368961483833,57.2337287993984,57.4220302447991,1774.86688585399,0.0,1.0
2025-08-06,58.0668,58.21,58.0668,58.21,1987,57.547696683098,57.6896165093157,57.547696683098,57.6896165093157,2004.92353734615,0.0,1.0
2025-08-07,58.23,58.25,58.08,58.08,3338,57.7094377140947,57.7292589188738,57.5607786782521,57.5607786782521,3368.11009947732,0.0,1.0
2025-08-08,58.5256,58.62,58.5256,58.615,892,58.0023951207285,58.0959512072855,58.0023951207285,58.0909959060907,900.046197943012,0.0,1.0
2025-08-11,58.4264,58.52,58.3625,58.52,1508,57.9040819450247,57.9968451833904,57.8407531957557,57.9968451833904,1521.60276513235,0.0,1.0
2025-08-12,58.9517,58.9517,58.59,58.59,1469,58.4246858885454,58.4246858885454,58.066219400117,58.066219400117,1482.25096948238,0.0,1.0
2025-08-13,59.5103,59.5103,59.245,59.2965,6173,58.9782921380232,58.9782921380232,58.7153638566296,58.7664034589356,6228.6829371101,0.0,1.0
2025-08-14,59.3354,59.3354,59.085,59.1,831,58.8049557022308,58.8049557022308,58.5567942183975,58.5716601219818,838.495953464845,0.0,1.0
2025-08-15,59.3049,59.3355,59.3049,59.3355,698,58.7747283649428,58.8050548082547,58.7747283649428,58.8050548082547,704.296240094419,0.0,1.0
2025-08-18,59.088,59.21,59.088,59.21,480,58.5597673991144,58.6806767482664,58.5597673991144,58.6806767482664,484.329792615073,0.0,1.0
2025-08-19,59.34,59.46,59.22,59.22,5070,58.8095145793299,58.928441808004,58.6905873506559,58.6905873506559,5115.73343449672,0.0,1.0
2025-08-20,59.7181,59.82,59.42,59.42,10383,59.1842344556772,59.2852234940262,58.888799398446,58.888799398446,10476.6588265048,0.0,1.0
2025-08-21,59.58,59.69,59.5404,59.6885,4470,59.0473690366781,59.1563856629626,59.0081230512156,59.1548990726042,4510.32119372787,0.0,1.0
2025-08-22,60.3975,60.45,59.76,59.76,3757,59.8575607820202,59.9095914445651,59.2257598796892,59.2257598796892,3790.88964761423,0.0,1.0
2025-08-25,59.761,60.19,59.761,60.19,1345,59.2267509399282,59.651915782438,59.2267509399282,59.651915782438,1357.13243972349,0.0,1.0
2025-08-26,59.5723,59.6001,59.5214,59.6,2103,59.0397378728382,59.067289347481,58.9892929066756,59.0671902414571,2121.96990389479,0.0,1.0
2025-08-27,59.7819,59.7819,59.41,59.41,4092,59.2474640989222,59.2474640989222,58.8788887960565,58.8788887960565,4128.9114820435,0.0,1.0
2025-08-28,59.6859,59.6859,59.595,59.595,1208,59.1523223159829,59.1523223159829,59.0622349402623,59.0622349402623,1218.89664474794,0.0,1.0
2025-08-29,59.7944,59.7944,59.661,59.69,5638,59.2598523519091,59.2598523519091,59.1276449160331,59.1563856629626,5688.85702242455,0.0,1.0
2025-09-02,59.339,59.339,59.16,59.16,2342,58.808523519091,58.808523519091,58.6311237363188,58.6311237363188,2363.12577980104,0.0,1.0
2025-09-03,59.2644,59.2644,59.061,59.19,6868,58.7345904252653,58.7345904252653,58.5330087726627,58.6608555434873,6929.95211600067,0.0,1.0
2025-09-04,59.5562,59.5562,59.3301,59.42,1695,59.0237818029911,59.0237818029911,58.7997030829643,58.888799398446,1710.28958017198,0.0,1.0
2025-09-05,59.6507,59.9,59.5563,59.74,3854,59.1174369955719,59.3645083131423,59.023880909015,59.2059386749102,3888.76462653853,0.0,1.0
2025-09-08,59.6842,59.6842,59.35,59.65,4001,59.1506375135767,59.1506375135767,58.8194251817194,59.1167432534046,4037.0906255269,0.0,1.0
2025-09-09,59.8387,59.86,59.66,59.66,3137,59.3037563204946,59.3248659035843,59.1266538557941,59.1266538557941,3165.29699881976,0.0,1.0
2025-09-10,60.028,60.06,59.82,59.89,3964,59.491364023728,59.5230779513744,59.2852234940262,59.3545977107528,3999.75687067948,0.0,1.0
2025-09-11,60.6373,60.6373,60.32,60.32,2425,60.0952170273206,60.0952170273206,59.7807536135015,59.7807536135015,2446.8744731074,0.0,1.0
2025-09-12,60.3985,60.4399,60.395,60.395,574,59.8585518422592,59.8995817361517,59.8550831314228,59.8550831314228,579.177710335525,0.0,1.0
2025-09-15,60.3931,60.479,60.348,60.469,1893,59.8532001169688,59.9383321914947,59.8085033001922,59.9284215891052,1910.0756196257,0.0,1.0
2025-09-16,60.2363,60.35,60.2185,60.35,1043,59.6978018715014,59.8104854206701,59.6801609992481,59.8104854206701,1052.4082785365,0.0,1.0
2025-09-17,60.3128,60.4702,60.255,60.461,1193,59.7736179797811,59.9296108613919,59.7163346979698,59.9204931071936,1203.76133872871,0.0,1.0
2025-09-18,60.2307,60.29,60.12,60.12,2856,59.6922519341633,59.751021806333,59.5825415657114,59.5825415657114,2881.76226605968,0.0,1.0
2025-09-19,60.0957,60.33,60.055,60.33,1089,59.5584588019049,59.790664215891,59.5181226501796,59.790664215891,1098.82321699545,0.0,1.0
2025-09-22,60.0453,60.09,59.84,60.05,1294,59.5085093658618,59.5528097585429,59.3050446988052,59.5131673489849,1305.67239925814,0.0,1.0
2025-09-23,60.2887,60.35,60.25,60.35,1228,59.7497334280224,59.8104854206701,59.711379396775,59.8104854206701,1239.07705277356,0.0,1.0
2025-09-24,60.0754,60.25,60.07,60.25,1610,59.5383402790542,59.711379396775,59.5329885537639,59.711379396775,1624.52284606306,0.0,1.0
2025-09-25,59.31,59.4443,59.22,59.43,16229,59.31,59.4443,59.22,59.43,16229,0.535,1.0
2025-09-26,59.9648,59.9648,59.6,59.6,22269,59.9648,59.9648,59.6,59.6,22269,0.0,1.0
2025-09-29,59.8914,60.06,59.81,60.06,3768,59.8914,60.06,59.81,60.06,3768,0.0,1.0
2025-09-30,60.1391,60.1391,59.8,59.89,2398,60.1391,60.1391,59.8,59.89,2398,0.0,1.0
2025-10-01,60.2738,60.2738,60.19,60.26,2456,60.2738,60.2738,60.19,60.26,2456,0.0,1.0
2025-10-02,59.9408,60.16,59.86,60.09,3273,59.9408,60.16,59.86,60.09,3273,0.0,1.0
2025-10-03,60.285,60.4,60.16,60.18,6145,60.285,60.4,60.16,60.18,6145,0.0,1.0
2025-10-06,60.0975,60.21,60.02,60.21,3286,60.0975,60.21,60.02,60.21,3286,0.0,1.0
2025-10-07,59.8667,59.99,59.75,59.93,3689,59.8667,59.99,59.75,59.93,3689,0.0,1.0
2025-10-08,59.8938,59.9099,59.77,59.8792,3039,59.8938,59.9099,59.77,59.8792,3039,0.0,1.0
2025-10-09,59.4211,59.905,59.4,59.84,5023,59.4211,59.905,59.4,59.84,5023,0.0,1.0
2025-10-10,58.6595,59.58,58.6595,59.58,2355,58.6595,59.58,58.6595,59.58,2355,0.0,1.0
2025-10-13,59.1278,59.19,59.095,59.095,1562,59.1278,59.19,59.095,59.095,1562,0.0,1.0
2025-10-14,59.564,59.615,59.1299,59.13,4298,59.564,59.615,59.1299,59.13,4298,0.0,1.0
2025-10-15,59.7,59.838,59.3407,59.838,3972,59.7,59.838,59.3407,59.838,3972,0.0,1.0
2025-10-16,59.48,59.85,59.48,59.82,2773,59.48,59.85,59.48,59.82,2773,0.0,1.0
2025-10-17,59.79,59.79,59.45,59.45,2733,59.79,59.79,59.45,59.45,2733,0.0,1.0
2025-10-20,60.1016,60.1268,59.89,59.89,1622,60.1016,60.1268,59.89,59.89,1622,0.0,1.0
2025-10-21,60.0082,60.1,59.88,60.1,1564,60.0082,60.1,59.88,60.1,1564,0.0,1.0
2025-10-22,60.1148,60.185,59.93,59.98,4206,60.1148,60.185,59.93,59.98,4206,0.0,1.0
2025-10-23,60.2887,60.45,60.205,60.31,23643,60.2887,60.45,60.205,60.31,23643,0.0,1.0
2025-10-24,60.3964,60.51,60.3964,60.47,2129,60.3964,60.51,60.3964,60.47,2129,0.0,1.0
2025-10-27,60.5847,60.61,60.51,60.61,1094,60.5847,60.61,60.51,60.61,1094,0.0,1.0
2025-10-28,60.2715,60.38,60.24,60.38,1279,60.2715,60.38,60.24,60.38,1279,0.0,1.0
2025-10-29,59.7131,60.29,59.566,60.23,7073,59.7131,60.29,59.566,60.23,7073,0.0,1.0
2025-10-30,59.5489,59.83,59.39,59.39,2070,59.5489,59.83,59.39,59.39,2070,0.0,1.0
2025-10-31,59.4305,59.49,59.32,59.395,1890,59.4305,59.49,59.32,59.395,1890,0.0,1.0
2025-11-03,59.2576,59.49,58.96,59.49,1977,59.2576,59.49,58.96,59.49,1977,0.0,1.0
2025-11-04,59.0136,59.19,58.85,58.89,9385,59.0136,59.19,58.85,58.89,9385,0.0,1.0
2025-11-05,59.4063,59.47,59.21,59.21,2356,59.4063,59.47,59.21,59.21,2356,0.0,1.0
2025-11-06,59.411,59.5234,59.411,59.5234,2746,59.411,59.5234,59.411,59.5234,2746,0.0,1.0
2025-11-07,59.9478,59.96,59.4,59.4,12073,59.9478,59.96,59.4,59.4,12073,0.0,1.0
2025-11-10,60.44,60.44,59.95,60.14,9783,60.44,60.44,59.95,60.14,9783,0.0,1.0
2025-11-11,60.8699,60.91,60.5,60.5,4489,60.8699,60.91,60.5,60.5,4489,0.0,1.0
2025-11-12,61.0113,61.03,61.0113,61.03,585,61.0113,61.03,61.0113,61.03,585,0.0,1.0
2025-11-13,60.7284,61.25,60.7284,61.06,3486,60.7284,61.25,60.7284,61.06,3486,0.0,1.0
2025-11-14,60.6863,60.6863,60.57,60.6,1478,60.6863,60.6863,60.57,60.6,1478,0.0,1.0
2025-11-17,60.0859,60.65,60.01,60.5,1932,60.0859,60.65,60.01,60.5,1932,0.0,1.0
2025-11-18,60.1683,60.1683,60.1683,60.1683,610,60.1683,60.1683,60.1683,60.1683,610,0.0,1.0
2025-11-19,59.7209,60.01,59.63,60.01,1788,59.7209,60.01,59.63,60.01,1788,0.0,1.0
2025-11-20,59.2402,60.179,59.2402,60.03,8980,59.2402,60.179,59.2402,60.03,8980,0.0,1.0
2025-11-21,60.1211,60.3389,59.66,59.66,4401,60.1211,60.3389,59.66,59.66,4401,0.0,1.0
2025-11-24,60.1624,60.27,59.94,60.18,4248,60.1624,60.27,59.94,60.18,4248,0.0,1.0
2025-11-25,60.7806,60.87,60.37,60.37,4049,60.7806,60.87,60.37,60.37,4049,0.0,1.0
2025-11-26,61.188,61.2813,61.188,61.2813,951,61.188,61.2813,61.188,61.2813,951,0.0,1.0