date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-16,49.84,50.05,49.6,49.95,9800,20.3820821409926,20.4679617005754,20.2839340728979,20.4270666722027,23963.7931307156,0.0,1.0
2006-06-19,49.33,50.1,49.33,50.1,8700,20.1735174962914,20.4884092147618,20.1735174962914,20.4884092147618,21273.9796160435,0.0,1.0
2006-06-20,49.864,50.1,49.73,49.73,3700,20.3918969478021,20.4884092147618,20.3370976097826,20.3370976097826,9047.5545493518,0.0,1.0
2006-06-21,50.7,50.8,50.199,50.199,2400,20.7337793849985,20.7746744133713,20.5288952928509,20.5288952928509,5868.68403201199,0.0,1.0
2006-06-22,49.85,50.18,49.85,50.18,2200,20.3861716438299,20.5211252374601,20.3861716438299,20.5211252374601,5379.62702934432,0.0,1.0
2006-06-23,50.02,50.21,49.74,49.74,1100,20.4556931920636,20.5333937459719,20.3411871126198,20.3411871126198,2689.81351467216,0.0,1.0
2006-06-26,50.17,50.17,49.88,49.95,700,20.5170357346228,20.5170357346228,20.3984401523417,20.4270666722027,1711.69950933683,0.0,1.0
2006-06-27,49.31,50.2,49.31,50.2,5200,20.1653384906169,20.5293042431346,20.1653384906169,20.5293042431346,12715.4820693593,0.0,1.0
2006-06-28,49.85,49.92,49.72,49.92,3300,20.3861716438299,20.4147981636908,20.3330081069453,20.4147981636908,8069.44054401648,0.0,1.0
2006-06-29,50.62,50.62,50.48,50.55,1200,20.7010633623003,20.7010633623003,20.6438103225784,20.6724368424393,2934.34201600599,0.0,1.0
2006-06-30,52.34,52.42,52.1,52.1,2400,21.4044578503121,21.4371738730103,21.3063097822174,21.3063097822174,5868.68403201198,0.0,1.0
2006-07-03,52.34,52.42,52.1,52.1,2100,21.4044578503121,21.4371738730103,21.3063097822174,21.3063097822174,5135.09852801048,0.0,1.0
2006-07-05,51.82,51.85,51.52,51.85,3600,21.1918037027736,21.2040722112854,21.0691186176553,21.2040722112854,8803.02604801799,0.0,1.0
2006-07-06,52.29,52.48,52.16,52.16,4500,21.3840103361257,21.4617108900339,21.3308467992411,21.3308467992411,11003.7825600225,0.0,1.0
2006-07-07,52.23,52.51,52.23,52.49,6600,21.359473319102,21.4739793985458,21.359473319102,21.4658003928712,16138.881088033,0.0,1.0
2006-07-10,52.16,52.32,52.1,52.2,6300,21.3308467992411,21.3962788446375,21.3063097822174,21.3472048105902,15405.2955840314,0.0,1.0
2006-07-11,52.41,52.41,51.9,52.05,4300,21.433084370173,21.433084370173,21.2245197254718,21.285862268031,10514.7255573548,0.0,1.0
2006-07-12,51.59,52.0,51.5,52.0,4800,21.0977451375162,21.2654147538446,21.0609396119807,21.2654147538446,11737.368064024,0.0,1.0
2006-07-13,51.33,51.46,51.29,51.46,3200,20.991418063747,21.0445816006316,20.9750600523979,21.0445816006316,7824.91204268265,0.0,1.0
2006-07-14,50.37,50.7,50.37,50.69,2600,20.5988257913683,20.7337793849985,20.5988257913683,20.7296898821612,6357.74103467966,0.0,1.0
2006-07-17,49.8,49.81,49.72,49.8,4100,20.3657241296435,20.3698136324808,20.3330081069453,20.3657241296435,10025.6685546871,0.0,1.0
2006-07-18,49.78,49.78,49.78,49.78,100,20.3575451239689,20.3575451239689,20.3575451239689,20.3575451239689,244.528501333833,0.0,1.0
2006-07-19,51.49,51.51,51.05,51.05,4900,21.0568501091435,21.065029114818,20.8769119843032,20.8769119843032,11981.8965653578,0.0,1.0
2006-07-20,51.25,51.57,51.17,51.57,6500,20.9587020410488,21.0895661318417,20.9259860183506,21.0895661318417,15894.3525866991,0.0,1.0
2006-07-21,51.1,51.3,51.1,51.3,1900,20.8973594984896,20.9791495552352,20.8973594984896,20.9791495552352,4646.04152534283,0.0,1.0
2006-07-24,52.12,52.12,51.5,51.5,2200,21.3144887878919,21.3144887878919,21.0609396119807,21.0609396119807,5379.62702934433,0.0,1.0
2006-07-25,51.74,51.92,51.73,51.92,5500,21.1590876800754,21.2326987311464,21.1549981772381,21.2326987311464,13449.0675733608,0.0,1.0
2006-07-26,52.5,52.5,51.76,51.9,11700,21.4698898957085,21.4698898957085,21.1672666857499,21.2245197254718,28609.8346560584,0.0,1.0
2006-07-27,52.55,53.1,52.55,53.1,3600,21.4903374098949,21.7152600659452,21.4903374098949,21.7152600659452,8803.02604801798,0.0,1.0
2006-07-28,53.53,53.53,52.9,52.9,3400,21.8911086879481,21.8911086879481,21.6334700091996,21.6334700091996,8313.96904535032,0.0,1.0
2006-07-31,53.2,53.2,53.15,53.18,2900,21.756155094318,21.756155094318,21.7357075801316,21.7479760886434,7091.32653868114,0.0,1.0
2006-08-01,52.84,52.84,52.51,52.51,3500,21.608932992176,21.608932992176,21.4739793985458,21.4739793985458,8558.49754668413,0.0,1.0
2006-08-02,53.48,53.48,53.17,53.17,3700,21.8706611737617,21.8706611737617,21.7438865858061,21.7438865858061,9047.55454935183,0.0,1.0
2006-08-03,53.27,53.45,52.86,52.86,7600,21.7847816141789,21.8583926652499,21.6171119978505,21.6171119978505,18584.1661013713,0.0,1.0
2006-08-04,53.55,54.12,53.55,53.82,8100,21.8992876936227,22.1323893553475,21.8992876936227,22.0097042702292,19806.8086080404,0.0,1.0
2006-08-07,53.25,53.45,53.14,53.37,7600,21.7766026085043,21.8583926652499,21.7316180772943,21.8256766425517,18584.1661013713,0.0,1.0
2006-08-08,53.16,53.308,53.15,53.16,11200,21.7397970829688,21.8003217249606,21.7357075801316,21.7397970829688,27387.1921493893,0.0,1.0
2006-08-09,53.48,53.85,53.43,53.61,13100,21.8706611737617,22.021972778741,21.8502136595753,21.9238247106463,32033.2336747321,0.0,1.0
2006-08-10,53.25,53.25,53.0,53.07,5100,21.7766026085043,21.7766026085043,21.6743650375724,21.7029915574333,12470.9535680255,0.0,1.0
2006-08-11,52.86,53.07,52.8,53.07,18500,21.6171119978505,21.7029915574333,21.5925749808268,21.7029915574333,45237.7727467591,0.0,1.0
2006-08-14,53.03,53.4,52.96,53.2,3300,21.6866335460842,21.8379451510635,21.6580070262233,21.756155094318,8069.44054401649,0.0,1.0
2006-08-15,53.99,53.99,53.77,53.83,6100,22.0792258184629,22.0792258184629,21.9892567560428,22.0137937730665,14916.2385813638,0.0,1.0
2006-08-16,54.28,54.28,54.16,54.22,3500,22.197821400744,22.197821400744,22.1487473666966,22.1732843837203,8558.49754668413,0.0,1.0
2006-08-17,54.22,54.4,54.12,54.24,11100,22.1732843837203,22.2468954347913,22.1323893553475,22.1814633893948,27142.6636480554,0.0,1.0
2006-08-18,54.26,54.26,53.97,53.97,6500,22.1896423950694,22.1896423950694,22.0710468127883,22.0710468127883,15894.3525866991,0.0,1.0
2006-08-21,54.55,54.67,54.41,54.41,9600,22.3082379773505,22.3573120113978,22.2509849376286,22.2509849376286,23474.7361280479,0.0,1.0
2006-08-22,54.12,54.18,53.89,53.95,13400,22.1323893553475,22.1569263723712,22.0383307900901,22.0628678071138,32766.8191787336,0.0,1.0
2006-08-23,54.39,55.87,53.61,55.7,25000,22.242805931954,22.8480523518711,21.9238247106463,22.7785308036374,61132.1253334582,0.0,1.0
2006-08-24,54.72,54.89,54.65,54.89,4700,22.3777595255842,22.4472810738179,22.3491330057232,22.4472810738179,11492.8395626901,0.0,1.0
2006-08-25,54.56,54.7,54.48,54.7,4400,22.3123274801877,22.3695805199096,22.2796114574895,22.3695805199096,10759.2540586887,0.0,1.0
2006-08-28,55.99,56.62,55.43,55.62,22900,22.8971263859185,23.154765064667,22.6681142270309,22.7458147809392,55997.0268054476,0.0,1.0
2006-08-29,55.73,55.83,55.26,55.7,13000,22.7907993121492,22.831694340522,22.5985926787972,22.7785308036374,31788.7051733983,0.0,1.0
2006-08-30,55.78,56.44,55.6,56.1,24900,22.8112468263356,23.081154013596,22.7376357752646,22.9421109171285,60887.5968321244,0.0,1.0
2006-08-31,55.4,55.99,55.11,55.9,9900,22.6558457185191,22.8971263859185,22.537250136238,22.860320860383,24208.3216320494,0.0,1.0
2006-09-01,55.76,55.78,55.51,55.55,8800,22.8030678206611,22.8112468263356,22.7008302497291,22.7171882610782,21518.5081173773,0.0,1.0
2006-09-05,55.26,56.07,54.88,55.95,31100,22.5985926787972,22.9298424086167,22.4431915709806,22.8807683745694,76048.3639148219,0.0,1.0
2006-09-06,54.21,55.4,54.2,55.4,20400,22.169194880883,22.6558457185191,22.1651053780457,22.6558457185191,49883.8142721019,0.0,1.0
2006-09-07,53.8,53.95,53.6,53.95,13300,22.0015252645546,22.0628678071138,21.9197352078091,22.0628678071138,32522.2906773998,0.0,1.0
2006-09-08,53.82,53.82,53.67,53.78,11900,22.0097042702292,22.0097042702292,21.94836172767,21.9933462588801,29098.8916587261,0.0,1.0
2006-09-11,53.72,53.8,53.48,53.72,10600,21.9688092418564,22.0015252645546,21.8706611737617,21.9688092418564,25920.0211413863,0.0,1.0
2006-09-12,54.44,54.44,54.034,54.06,23500,22.2632534461404,22.2632534461404,22.0972196309469,22.1078523383238,57464.1978134507,0.0,1.0
2006-09-13,54.54,54.6,54.2,54.3,13100,22.3041484745132,22.3286854915368,22.1651053780457,22.2060004064185,32033.2336747321,0.0,1.0
2006-09-14,54.53,54.6,54.36,54.5,13200,22.3000589716759,22.3286854915368,22.2305374234422,22.2877904631641,32277.7621760659,0.0,1.0
2006-09-15,54.39,54.46,54.33,54.45,15200,22.242805931954,22.271432451815,22.2182689149303,22.2673429489777,37168.3322027426,0.0,1.0
2006-09-18,54.64,54.66,54.37,54.37,7200,22.345043502886,22.3532225085605,22.2346269262795,22.2346269262795,17606.0520960359,0.0,1.0
2006-09-19,54.17,54.51,53.81,54.51,21100,22.1528368695339,22.2918799660013,22.0056147673919,22.2918799660013,51595.5137814387,0.0,1.0
2006-09-20,54.74,54.8299,54.55,54.55,16300,22.3859385312587,22.4227031617659,22.3082379773505,22.3082379773505,39858.1457174148,0.0,1.0
2006-09-21,54.92,55.13,54.85,54.98,15700,22.4595495823297,22.5454291419126,22.4309230624688,22.4840865993534,38390.9747094118,0.0,1.0
2006-09-22,54.92,55.12,54.85,55.12,9400,22.4595495823297,22.5413396390753,22.4309230624688,22.5413396390753,22985.6791253803,0.0,1.0
2006-09-25,55.02,55.02,54.24,54.75,15300,22.5004446107025,22.5004446107025,22.1814633893948,22.390028034096,37412.8607040764,0.0,1.0
2006-09-26,55.18,55.18,54.55,54.87,9700,22.565876656099,22.565876656099,22.3082379773505,22.4391020681433,23719.2646293817,0.0,1.0
2006-09-27,55.35,55.35,54.91,55.1,15700,22.6353982043327,22.6353982043327,22.4554600794925,22.5331606334007,38390.9747094117,0.0,1.0
2006-09-28,55.3,55.3,55.09,55.22,8900,22.6149506901463,22.6149506901463,22.5290711305635,22.5822346674481,21763.0366187111,0.0,1.0
2006-09-29,55.16,55.26,55.0201,55.05,17900,22.5576976504244,22.5985926787972,22.5004855057309,22.5127131192143,43770.6017387561,0.0,1.0
2006-10-02,55.31,55.57,55.17,55.25,43000,22.6190401929836,22.7253672667528,22.5617871532617,22.5945031759599,105147.255573548,0.0,1.0
2006-10-03,55.5,55.71,55.16,55.22,11800,22.6967407468919,22.7826203064747,22.5576976504244,22.5822346674481,28854.3631573922,0.0,1.0
2006-10-04,56.21,56.21,55.52,55.52,20000,22.9870954483386,22.9870954483386,22.7049197525664,22.7049197525664,48905.7002667665,0.0,1.0
2006-10-05,56.17,56.23,55.97,56.15,23800,22.9707374369895,22.9952744540131,22.8889473802439,22.9625584313149,58197.7833174521,0.0,1.0
2006-10-06,55.86,55.9,55.64,55.82,35900,22.8439628490339,22.860320860383,22.7539937866137,22.8276048376847,87785.7319788458,0.0,1.0
2006-10-09,55.85,55.92,55.64,55.79,45400,22.8398733461966,22.8684998660575,22.7539937866137,22.8153363291729,111015.93960556,0.0,1.0
2006-10-10,55.84,55.85,55.63,55.72,17800,22.8357838433593,22.8398733461966,22.7499042837765,22.786709809312,43526.0732374222,0.0,1.0
2006-10-11,55.86,56.08,55.76,55.78,29300,22.8439628490339,22.933931911454,22.8030678206611,22.8112468263356,71646.8508908128,0.0,1.0
2006-10-12,56.56,56.58,56.26,56.27,12500,23.1302280476433,23.1384070533179,23.007542962525,23.0116324653622,30566.0626667291,0.0,1.0
2006-10-13,56.58,56.64,56.45,56.5,31100,23.1384070533179,23.1629440703415,23.0852435164332,23.1056910306196,76048.3639148218,0.0,1.0
2006-10-16,56.88,56.89,56.62,56.67,9900,23.2610921384362,23.2651816412735,23.154765064667,23.1752125788534,24208.3216320494,0.0,1.0
2006-10-17,56.46,56.56,56.25,56.5,37400,23.0893330192705,23.1302280476433,23.0034534596877,23.1056910306196,91453.6594988535,0.0,1.0
2006-10-18,56.63,56.82,56.52,56.75,13700,23.1588545675042,23.2365551214125,23.1138700362942,23.2079286015516,33500.4046827352,0.0,1.0
2006-10-19,56.964,57.03,56.78,56.78,27500,23.2954439622693,23.3224346809954,23.2201971100634,23.2201971100634,67245.3378668041,0.0,1.0
2006-10-20,57.18,57.18,56.91,57.13,11400,23.3837772235545,23.3837772235545,23.273360646948,23.3633297093681,27876.249152057,0.0,1.0
2006-10-23,57.05,57.09,56.65,56.65,16200,23.3306136866699,23.346971698019,23.1670335731788,23.1670335731788,39613.6172160809,0.0,1.0
2006-10-24,57.13,57.14,56.86,56.86,18500,23.3633297093681,23.3674192122054,23.2529131327616,23.2529131327616,45237.7727467591,0.0,1.0
2006-10-25,57.62,57.66,57.25,57.25,8300,23.5637153483947,23.5800733597439,23.4124037434155,23.4124037434155,20295.8656107082,0.0,1.0
2006-10-26,58.14,58.17,57.76,57.95,15800,23.7763694959332,23.788638004445,23.6209683881166,23.6986689420249,38635.5032107456,0.0,1.0
2006-10-27,57.73,58.1,57.73,58.1,56100,23.6086998796048,23.7600114845841,23.6086998796048,23.7600114845841,137180.48924828,0.0,1.0
2006-10-30,57.75,57.92,57.6801,57.75,10400,23.6168788852794,23.6864004335131,23.5882932604468,23.6168788852794,25430.9641387186,0.0,1.0
2006-10-31,58.09,58.19,57.92,58.01,12900,23.7559219817468,23.7968170101196,23.6864004335131,23.7232059590486,31544.1766720644,0.0,1.0
2006-11-01,57.97,58.6,57.92,58.5,12400,23.7068479476995,23.964486626448,23.6864004335131,23.9235915980752,30321.5341653952,0.0,1.0
2006-11-02,58.15,58.18,57.93,58.0,14800,23.7804589987705,23.7927275072823,23.6904899363504,23.7191164562113,36190.2181974072,0.0,1.0
2006-11-03,58.08,58.22,57.98,58.18,39800,23.7518324789095,23.8090855186314,23.7109374505367,23.7927275072823,97322.3435308655,0.0,1.0
2006-11-06,58.84,58.89,58.4,58.43,17900,24.0626346945426,24.083082208729,23.8826965697024,23.8949650782142,43770.6017387561,0.0,1.0
2006-11-07,58.92,59.24,58.83,59.1,19500,24.0953507172409,24.2262148080338,24.0585451917054,24.1689617683119,47683.0577600973,0.0,1.0
2006-11-08,59.18,59.26,58.75,58.75,16600,24.2016777910101,24.2343938137083,24.0258291690071,24.0258291690071,40591.7312214162,0.0,1.0
2006-11-09,58.85,59.15,58.81,58.93,25900,24.0667241973799,24.1894092824983,24.0503661860308,24.0994402200781,63332.8818454627,0.0,1.0
2006-11-10,59.11,59.18,59.0,59.18,12200,24.1730512711491,24.2016777910101,24.1280667399391,24.2016777910101,29832.4771627276,0.0,1.0
2006-11-13,58.91,59.12,58.84,59.02,17600,24.0912612144036,24.1771407739864,24.0626346945426,24.1362457456136,43037.0162347545,0.0,1.0
2006-11-14,59.75,59.75,58.85,58.85,15000,24.4347794527349,24.4347794527349,24.0667241973799,24.0667241973799,36679.2752000749,0.0,1.0
2006-11-15,59.34,59.51,59.0,59.08,31100,24.2671098364065,24.3366313846403,24.1280667399391,24.1607827626373,76048.3639148221,0.0,1.0
2006-11-16,59.27,59.41,59.23,59.4,23700,24.2384833165456,24.2957363562675,24.2221253051965,24.2916468534302,57953.2548161183,0.0,1.0
2006-11-17,59.29,59.29,58.7852,58.9,13200,24.2466623222201,24.2466623222201,24.0402242189944,24.0871717115663,32277.762176066,0.0,1.0
2006-11-20,58.93,59.06,58.81,58.95,44800,24.0994402200781,24.1526037569628,24.0503661860308,24.1076192257527,109548.768597557,0.0,1.0
2006-11-21,59.36,59.37,59.12,59.25,28000,24.2752888420811,24.2793783449184,24.1771407739864,24.230304310871,68467.9803734731,0.0,1.0
2006-11-22,59.61,59.66,59.43,59.55,26600,24.377526413013,24.3979739271994,24.303915361942,24.3529893959894,65044.5813547996,0.0,1.0
2006-11-24,59.61,59.75,59.5,59.5,3800,24.377526413013,24.4347794527349,24.332541881803,24.332541881803,9292.08305068566,0.0,1.0
2006-11-27,58.9438,59.58,58.92,59.55,24600,24.1050837339936,24.3652579045012,24.0953507172409,24.3529893959894,60154.0113281228,0.0,1.0
2006-11-28,59.46,59.48,58.98,59.03,22500,24.3161838704539,24.3243628761284,24.1198877342645,24.1403352484509,55018.9128001123,0.0,1.0
2006-11-29,59.97,60.01,59.71,59.73,17200,24.524748515155,24.5411065265041,24.4184214413858,24.4266004470604,42058.9022294193,0.0,1.0
2006-11-30,60.24,60.35,59.98,60.1,18300,24.6351650917615,24.6801496229716,24.5288380179923,24.5779120520396,44748.7157440915,0.0,1.0
2006-12-01,59.98,60.25,59.67,60.2,20900,24.5288380179923,24.6392545945988,24.4020634300367,24.6188070804124,51106.4567787711,0.0,1.0
2006-12-04,60.34,60.42,59.94,59.95,17000,24.6760601201343,24.7087761428325,24.5124800066432,24.5165695094805,41569.8452267516,0.0,1.0
2006-12-05,60.61,60.63,60.19,60.32,21100,24.7864766967408,24.7946557024154,24.6147175775751,24.6678811144598,51595.5137814387,0.0,1.0
2006-12-06,60.31,60.49,60.2,60.29,29500,24.6637916116225,24.7374026626935,24.6188070804124,24.6556126059479,72135.9078934806,0.0,1.0
2006-12-07,60.57,60.88,60.48,60.88,55500,24.7701186853917,24.8968932733473,24.7333131598562,24.8968932733473,135713.318240277,0.0,1.0
2006-12-08,60.42,60.88,60.42,60.64,18900,24.7087761428325,24.8968932733473,24.7087761428325,24.7987452052526,46215.8867520944,0.0,1.0
2006-12-11,60.86,61.0,60.51,60.51,17000,24.8887142676728,24.9459673073946,24.745581668368,24.745581668368,41569.8452267515,0.0,1.0
2006-12-12,61.13,61.22,60.79,60.98,14500,24.9991308442793,25.0359363698148,24.8600877478118,24.9377883017201,35456.6326934057,0.0,1.0
2006-12-13,61.49,61.5,61.15,61.24,23800,25.1463529464213,25.1504424492585,25.0073098499538,25.0441153754893,58197.7833174521,0.0,1.0
2006-12-14,61.69,61.74,61.52,61.6,29800,25.2281430031668,25.2485905173532,25.1586214549331,25.1913374776313,72869.4933974822,0.0,1.0
2006-12-15,61.47,61.89,61.4,61.87,20500,25.1381739407467,25.3099330599124,25.1095474208858,25.3017540542378,50128.3427734357,0.0,1.0
2006-12-18,61.39,61.63,61.34,61.63,5900,25.1054579180485,25.2036059861431,25.0850104038621,25.2036059861431,14427.1815786961,0.0,1.0
2006-12-19,61.86,61.93,61.34,61.37,21200,25.2976645514005,25.3262910712615,25.0850104038621,25.0972789123739,51840.0422827726,0.0,1.0
2006-12-20,61.62,62.06,61.54,62.01,12000,25.1995164833059,25.3794546081461,25.1668004606076,25.3590070939597,29343.4201600599,0.0,1.0
2006-12-21,61.28,61.49,61.14,61.34,17400,25.1739734485842,25.2602419607285,25.1164611071547,25.1986215949112,42356.126345242,0.27754,1.0
2006-12-22,61.09,61.47,60.8,61.47,14600,25.0959209852156,25.2520259119529,24.9767882779687,25.2520259119529,35540.1979678467,0.0,1.0
2006-12-26,61.06,61.13,60.9601,61.07,15400,25.0835969120521,25.1123530827669,25.0425577484177,25.0877049364399,37487.6060756739,0.0,1.0
2006-12-27,61.94,61.94,61.49,61.49,10000,25.4451030581806,25.4451030581806,25.2602419607285,25.2602419607285,24342.6013478402,0.0,1.0
2006-12-28,61.97,62.07,61.78,62.04,7100,25.4574271313441,25.4985073752223,25.3793746679754,25.4861833020588,17283.2469569665,0.0,1.0
2006-12-29,61.75,61.9599,61.75,61.78,20200,25.367050594812,25.4532780267124,25.367050594812,25.3793746679754,49172.0547226371,0.0,1.0
2007-01-03,62.15,62.75,61.93,62.75,44700,25.5313715703249,25.7778530335943,25.4409950337928,25.7778530335943,108811.428024846,0.0,1.0
2007-01-04,62.15,62.25,61.9,62.0,27500,25.5313715703249,25.5724518142031,25.4286709606293,25.4697512045075,66942.1537065606,0.0,1.0
2007-01-05,61.21,61.54,61.06,61.54,24200,25.1452172778695,25.2807820826677,25.0835969120521,25.2807820826677,58909.0952617732,0.0,1.0
2007-01-08,61.26,61.81,61.079,61.25,22900,25.1657573998086,25.3916987411389,25.091402158389,25.1616493754208,55744.557086554,0.0,1.0
2007-01-09,61.34,61.47,61.06,61.45,19300,25.1986215949112,25.2520259119529,25.0835969120521,25.2438098631772,46981.2206013316,0.0,1.0
2007-01-10,60.9,60.94,59.72,60.7,29000,25.0178685218469,25.0343006193982,24.5331216440837,24.9357080340905,70593.5439087367,0.0,1.0
2007-01-11,61.23,61.44,60.82,60.82,20000,25.1534333266451,25.2397018387894,24.9850043267443,24.9850043267443,48685.2026956804,0.0,1.0
2007-01-12,62.08,62.11,61.66,61.66,32700,25.5026153996101,25.5149394727736,25.3300783753215,25.3300783753215,79600.3064074376,0.0,1.0
2007-01-16,61.96,63.13,61.86,63.13,42400,25.4533191069563,25.9339579603316,25.412238863078,25.9339579603316,103212.629714842,0.0,1.0
2007-01-17,61.88,62.09,61.6701,61.72,35600,25.4204549118537,25.506723423998,25.3342274799532,25.3547265216485,86659.660798311,0.0,1.0
2007-01-18,61.91,62.29,61.84,62.22,21800,25.4327789850171,25.5888839117544,25.4040228143024,25.5601277410397,53066.8709382917,0.0,1.0
2007-01-19,62.5,62.5,62.02,62.02,11200,25.6751524238987,25.6751524238987,25.4779672532832,25.4779672532832,27263.7135095811,0.0,1.0
2007-01-22,62.22,62.65,62.14,62.65,38100,25.5601277410397,25.7367727897161,25.5272635459371,25.7367727897161,92745.3111352711,0.0,1.0
2007-01-23,62.59,62.69,62.43,62.45,25700,25.7121246433892,25.7532048872674,25.646396253184,25.6546123019596,62560.4854639492,0.0,1.0
2007-01-24,62.85,62.85,62.58,62.67,31100,25.8189332774726,25.8189332774726,25.7080166190013,25.7449888384917,75705.4901917829,0.0,1.0
2007-01-25,61.86,62.61,61.69,62.56,43700,25.412238863078,25.7203406921648,25.342402448485,25.6998005702257,106377.167890062,0.0,1.0
2007-01-26,61.9,61.95,61.51,61.95,40500,25.4286709606293,25.4492110825684,25.2684580095042,25.4492110825684,98587.5354587528,0.0,1.0
2007-01-29,61.83,62.01,61.64,61.64,24900,25.3999147899145,25.4738592288954,25.3218623265459,25.3218623265459,60613.0773561222,0.0,1.0
2007-01-30,62.2,62.21,62.0,62.12,47100,25.551911692264,25.5560197166518,25.4697512045075,25.5190474971614,114653.652348327,0.0,1.0
2007-01-31,62.29,62.43,61.69,61.92,111300,25.5888839117544,25.646396253184,25.342402448485,25.436887009405,270933.153001462,0.0,1.0
2007-02-01,62.77,62.82,62.62,62.79,109300,25.78606908237,25.8066092043091,25.7244487165526,25.7942851311456,266064.632731893,0.0,1.0
2007-02-02,62.83,62.8799,62.66,62.83,32400,25.8107172286969,25.8312162703922,25.7408808141039,25.8107172286969,78870.0283670023,0.0,1.0
2007-02-05,62.56,62.69,62.48,62.51,35300,25.6998005702257,25.7532048872674,25.6669363751231,25.6792604482866,85929.3827578759,0.0,1.0
2007-02-06,63.16,63.25,62.97,63.07,56600,25.9462820334951,25.9832542529855,25.8682295701265,25.9093098140047,137779.123628776,0.0,1.0
2007-02-07,63.36,63.53,63.24,63.37,76400,26.0284425212516,26.0982789358446,25.9791462285977,26.0325505456394,185977.474297499,0.0,1.0
2007-02-08,63.27,63.34,62.91,63.05,45200,25.9914703017612,26.0202264724759,25.8435814237995,25.901093765229,110028.558092238,0.0,1.0
2007-02-09,62.93,63.22,62.7,63.18,93900,25.8517974725752,25.9709301798221,25.7573129116552,25.9544980822708,228577.026656219,0.0,1.0
2007-02-12,62.57,62.79,62.47,62.79,53300,25.7039085946135,25.7942851311456,25.6628283507353,25.7942851311456,129746.065183988,0.0,1.0
2007-02-13,63.27,63.27,62.85,62.91,33200,25.9914703017612,25.9914703017612,25.8189332774726,25.8435814237995,80817.4364748294,0.0,1.0
2007-02-14,63.99,64.03,63.47,63.65,55000,26.2872480576845,26.3036801552358,26.0736307895176,26.1475752284985,133884.307413121,0.0,1.0
2007-02-15,63.89,63.99,63.82,63.99,27200,26.2461678138062,26.2872480576845,26.2174116430915,26.2872480576845,66211.8756661255,0.0,1.0
2007-02-16,63.91,63.92,63.61,63.66,47100,26.2543838625819,26.2584918869697,26.1311431309472,26.1516832528863,114653.652348327,0.0,1.0
2007-02-20,63.99,64.01,63.6,63.67,36100,26.2872480576845,26.2954641064601,26.1270351065594,26.1557912772741,87876.7908657031,0.0,1.0
2007-02-21,63.63,63.64,63.31,63.48,40100,26.1393591797228,26.1434672041106,26.0079023993125,26.0777388139055,97613.8314048393,0.0,1.0
2007-02-22,63.8,63.8099,63.61,63.63,42900,26.2091955943158,26.2132625384598,26.1311431309472,26.1393591797228,104429.759782235,0.0,1.0
2007-02-23,64.04,64.05,63.83,63.93,141800,26.3077881796236,26.3118962040114,26.2215196674793,26.2625999113575,345178.087112374,0.0,1.0
2007-02-26,64.29,64.34,64.02,64.34,35700,26.4104887893192,26.4310289112583,26.299572130848,26.4310289112583,86903.0868117895,0.0,1.0
2007-02-27,61.46,63.19,60.8846,63.19,58500,25.2479178875651,25.9586061066586,25.0115421642897,25.9586061066586,142404.217884865,0.0,1.0
2007-02-28,61.75,62.07,61.55,61.84,44700,25.367050594812,25.4985073752223,25.2848901070555,25.4040228143024,108811.428024846,0.0,1.0
2007-03-01,60.79,61.0,60.32,60.65,55800,24.9726802535809,25.0589487657252,24.7796031073532,24.9151679121513,135831.715520948,0.0,1.0
2007-03-02,60.15,60.7299,60.15,60.5,36100,24.7097666927601,24.94799102701,24.7097666927601,24.853547546334,87876.7908657033,0.0,1.0
2007-03-05,59.02,60.0,59.02,59.16,82100,24.2455599369361,24.6481463269428,24.2455599369361,24.3030722783656,199852.757065768,0.0,1.0
2007-03-06,60.72,60.77,60.1,60.11,64700,24.9439240828661,24.9644642048052,24.689226570821,24.6933345952088,157496.630720526,0.0,1.0
2007-03-07,60.54,60.91,60.45,60.45,30000,24.8699796438853,25.0219765462348,24.8330074243949,24.8330074243949,73027.8040435205,0.0,1.0
2007-03-08,61.32,61.55,61.21,61.23,62300,25.1904055461355,25.2848901070555,25.1452172778695,25.1534333266451,151654.406397045,0.0,1.0
2007-03-09,61.57,61.67,61.3401,61.57,15200,25.2931061558311,25.3341863997094,25.1986626751551,25.2931061558311,37000.7540487171,0.0,1.0
2007-03-12,61.86,61.93,61.4,61.4,24900,25.412238863078,25.4409950337928,25.2232697412381,25.2232697412381,60613.0773561221,0.0,1.0
2007-03-13,60.25,61.5,60.25,61.35,32600,24.7508469366384,25.2643499851164,24.7508469366384,25.202729619299,79356.880393959,0.0,1.0
2007-03-14,60.3,60.37,59.42,59.82,31200,24.7713870585775,24.8001432292923,24.409880912449,24.574201887962,75948.9162052614,0.0,1.0
2007-03-15,60.8,60.85,60.3,60.32,17800,24.9767882779687,24.9973283999078,24.7713870585775,24.7796031073532,43329.8303991555,0.0,1.0
2007-03-16,60.95,61.24,60.85,61.06,13600,25.038408643786,25.1575413510329,24.9973283999078,25.0835969120521,33105.9378330627,0.0,1.0
2007-03-19,61.78,61.84,61.53,61.62,9500,25.3793746679754,25.4040228143024,25.2766740582798,25.3136462777702,23125.4712804482,0.0,1.0
2007-03-20,62.41,62.41,61.78,61.91,22800,25.6381802044083,25.6381802044083,25.3793746679754,25.4327789850171,55501.1310730757,0.0,1.0
2007-03-21,63.88,64.0,62.4901,62.69,122900,26.2420597894184,26.2913560820723,25.6710854797548,25.7532048872674,299170.570564956,0.0,1.0
2007-03-22,63.71,63.9,63.55,63.7,14300,26.1722233748254,26.2502758381941,26.1064949846202,26.1681153504376,34809.9199274115,0.0,1.0
2007-03-23,63.92,63.99,63.77,63.8,18500,26.2584918869697,26.2872480576845,26.1968715211524,26.2091955943158,45033.8124935044,0.0,1.0
2007-03-26,64.15,64.15,63.44,63.93,27800,26.3529764478897,26.3529764478897,26.0613067163542,26.2625999113575,67672.4317469957,0.0,1.0
2007-03-27,63.85,63.89,63.66,63.66,26600,26.229735716255,26.2461678138062,26.1516832528863,26.1516832528863,64751.3195852548,0.0,1.0
2007-03-28,63.18,63.53,63.1,63.42,87500,25.9544980822708,26.0982789358446,25.9216338871682,26.0530906675785,212997.761793601,0.0,1.0
2007-03-29,63.92,63.92,63.4742,63.78,12200,26.2584918869697,26.2584918869697,26.0753561597605,26.2009795455402,29697.9736443651,0.0,1.0
2007-03-30,64.04,64.1799,63.84,63.84,22000,26.3077881796236,26.3652594408093,26.2256276918671,26.2256276918671,53553.7229652485,0.0,1.0
2007-04-02,64.43,64.46,64.152,64.33,49900,26.4680011307487,26.4803252039122,26.3537980527672,26.4269208868705,121469.580725723,0.0,1.0
2007-04-03,64.98,65.0599,64.69,64.7,41200,26.693942472079,26.7267655869378,26.5748097648321,26.57891778922,100291.517553102,0.0,1.0
2007-04-04,65.24,65.27,64.9,65.0,37100,26.8007511061625,26.8130751793259,26.6610782769765,26.7021585208547,90311.051000487,0.0,1.0
2007-04-05,65.63,65.66,65.3501,65.41,28000,26.9609640572876,26.9732881304511,26.8459804546724,26.8705875207555,68159.2837739525,0.0,1.0
2007-04-09,65.47,65.58,65.31,65.55,43800,26.8952356670824,26.9404239353485,26.8295072768772,26.928099862185,106620.59390354,0.0,1.0
2007-04-10,66.25,66.25,65.82,65.82,11000,27.2156615693327,27.2156615693327,27.0390165206562,27.0390165206562,26776.8614826242,0.0,1.0
2007-04-11,65.91,66.3,65.8,66.3,19700,27.0759887401467,27.2362016912718,27.0308004718806,27.2362016912718,47954.9246552451,0.0,1.0
2007-04-12,66.52,66.52,65.81,65.81,18300,27.3265782278039,27.3265782278039,27.0349084962684,27.0349084962684,44546.9604665476,0.0,1.0
2007-04-13,66.99,66.99,66.56,66.67,16400,27.5196553740316,27.5196553740316,27.3430103253552,27.3881985936213,39921.866210458,0.0,1.0
2007-04-16,67.7,67.7499,67.4,67.42,230400,27.8113251055671,27.8318241472624,27.6880843739324,27.696300422708,560853.535054239,0.0,1.0
2007-04-17,67.68,67.82,67.561,67.76,36000,27.8031090567915,27.860621398221,27.7542235665764,27.8359732518941,87633.3648522246,0.0,1.0
2007-04-18,67.59,67.79,67.3,67.4,20300,27.7661368373011,27.8482973250575,27.6470041300542,27.6880843739324,49415.4807361155,0.0,1.0
2007-04-19,67.16,67.35,66.75,66.8,27200,27.5894917886246,27.6675442519933,27.4210627887239,27.441602910663,66211.8756661254,0.0,1.0
2007-04-20,68.05,68.06,67.8,67.97,12500,27.9551059591409,27.9592139835288,27.8524053494453,27.9222417640384,30428.2516848003,0.0,1.0
2007-04-23,67.45,67.76,65.0,67.57,27700,27.7086244958715,27.8359732518941,26.7021585208547,27.7579207885254,67429.0057335174,0.0,1.0
2007-04-24,67.4,67.48,67.1,67.34,30700,27.6880843739324,27.720948569035,27.5648436422977,27.6634362276055,74731.7861378694,0.0,1.0
2007-04-25,68.03,68.1,67.69,67.83,58900,27.9468899103653,27.9756460810801,27.8072170811793,27.8647294226088,143377.921938779,0.0,1.0
2007-04-26,67.74,67.9,67.59,67.86,41200,27.8277572031184,27.8934855933236,27.7661368373011,27.8770534957723,100291.517553102,0.0,1.0
2007-04-27,67.8,67.91,67.551,67.72,32300,27.8524053494453,27.8975936177114,27.7501155421885,27.8195411543428,78626.602353524,0.0,1.0
2007-04-30,67.45,68.02,67.45,67.77,20400,27.7086244958715,27.9427818859775,27.7086244958715,27.8400812762819,49658.906749594,0.0,1.0
2007-05-01,67.59,67.74,67.2935,67.74,11600,27.7661368373011,27.8277572031184,27.6443339142021,27.8277572031184,28237.4175634946,0.0,1.0
2007-05-02,68.06,68.15,67.73,67.75,26200,27.9592139835288,27.9961862030192,27.8236491787306,27.8318652275062,63777.6155313413,0.0,1.0
2007-05-03,68.15,68.18,67.95,68.18,15200,27.9961862030192,28.0085102761827,27.9140257152627,28.0085102761827,37000.7540487171,0.0,1.0
2007-05-04,68.54,68.5899,68.3,68.3,10700,28.1563991541443,28.1768981958396,28.0578065688365,28.0578065688365,26046.583442189,0.0,1.0
2007-05-07,68.65,68.8,68.58,68.65,15600,28.2015874224104,28.2632077882277,28.1728312516956,28.2015874224104,37974.4581026307,0.0,1.0
2007-05-08,68.11,68.11,67.75,68.1,19000,27.9797541054679,27.9797541054679,27.8318652275062,27.9756460810801,46250.9425608964,0.0,1.0
2007-05-09,68.16,68.17,67.7588,67.9,13500,28.000294227407,28.0044022517948,27.8354802889675,27.8934855933236,32862.5118195843,0.0,1.0
2007-05-10,66.78,67.94,66.77,67.72,32000,27.4333868618873,27.9099176908749,27.4292788374995,27.8195411543428,77896.3243130887,0.0,1.0
2007-05-11,68.21,68.21,67.4,67.4,26600,28.0208343493461,28.0208343493461,27.6880843739324,27.6880843739324,64751.319585255,0.0,1.0
2007-05-14,67.89,68.21,67.68,68.1,16800,27.8893775689358,28.0208343493461,27.8031090567915,27.9756460810801,40895.5702643715,0.0,1.0
2007-05-15,68.09,68.58,67.96,68.0,20400,27.9715380566922,28.1728312516956,27.9181337396505,27.9345658372018,49658.9067495941,0.0,1.0
2007-05-16,68.23,68.31,67.83,68.2,10100,28.0290503981218,28.0619145932244,27.8647294226088,28.0167263249583,24586.0273613186,0.0,1.0
2007-05-17,68.049,68.1,67.8116,67.9,12800,27.9546951567022,27.9756460810801,27.8571706577352,27.8934855933236,31158.5297252354,0.0,1.0
2007-05-18,68.6901,68.845,68.15,68.15,12000,28.2180606002055,28.2816938979729,27.9961862030192,27.9961862030192,29211.1216174083,0.0,1.0
2007-05-21,68.23,68.4599,68.23,68.43,78200,28.0290503981218,28.1234938787978,28.0290503981218,28.1112108858783,190359.14254011,0.0,1.0
2007-05-22,68.24,68.55,68.24,68.55,25700,28.0331584225096,28.1605071785321,28.0331584225096,28.1605071785321,62560.4854639493,0.0,1.0
2007-05-23,68.58,69.08,68.58,69.03,19400,28.1728312516956,28.3782324710868,28.1728312516956,28.3576923491477,47224.64661481,0.0,1.0
2007-05-24,67.69,68.61,67.64,68.55,22800,27.8072170811793,28.1851553248591,27.7866769592402,28.1605071785321,55501.1310730756,0.0,1.0
2007-05-25,68.33,68.33,68.02,68.19,13600,28.070130642,28.070130642,27.9427818859775,28.0126183005705,33105.9378330627,0.0,1.0
2007-05-29,68.16,68.57,68.032,68.55,49600,28.000294227407,28.1687232273078,27.9477115152429,28.1605071785321,120739.302685287,0.0,1.0
2007-05-30,68.66,68.66,67.75,67.75,14700,28.2056954467982,28.2056954467982,27.8318652275062,27.8318652275062,35783.6239813251,0.0,1.0
2007-05-31,68.65,68.79,68.55,68.78,13400,28.2015874224104,28.2590997638399,28.1605071785321,28.2549917394521,32619.0858061058,0.0,1.0
2007-06-01,69.07,69.12,68.82,68.82,12100,28.374124446699,28.3946645686381,28.2714238370034,28.2714238370034,29454.5476308866,0.0,1.0
2007-06-04,69.34,69.34,69.09,69.09,18400,28.4850411051702,28.4850411051702,28.3823404954746,28.3823404954746,44790.386480026,0.0,1.0
2007-06-05,68.9,69.18,68.65,69.07,13300,28.304288032106,28.419312714965,28.2015874224104,28.374124446699,32375.6597926274,0.0,1.0
2007-06-06,68.0,68.56,67.75,68.56,19600,27.9345658372018,28.16461520292,27.8318652275062,28.16461520292,47711.4986417668,0.0,1.0
2007-06-07,66.5,67.85,65.52,67.46,30500,27.3183621790283,27.8729454713845,26.9157757890215,27.7127325202593,74244.9341109125,0.0,1.0
2007-06-08,67.54,67.54,66.8,66.82,14800,27.7455967153619,27.7455967153619,27.441602910663,27.4498189594386,36027.0499948035,0.0,1.0
2007-06-11,67.44,67.76,67.0,67.17,8300,27.7045164714837,27.8359732518941,27.5237633984194,27.5935998130125,20204.3591187074,0.0,1.0
2007-06-12,66.35,67.27,66.31,67.0,40400,27.2567418132109,27.6346800568907,27.2403097156596,27.5237633984194,98344.1094452744,0.0,1.0
2007-06-13,67.31,67.31,66.72,66.72,19200,27.651112154442,27.651112154442,27.4087387155604,27.4087387155604,46737.7945878532,0.0,1.0
2007-06-14,67.91,67.94,67.34,67.34,12400,27.8975936177114,27.9099176908749,27.6634362276055,27.6634362276055,30184.8256713219,0.0,1.0
2007-06-15,68.63,68.77,68.35,68.51,13500,28.1933713736347,28.2508837150643,28.0783466907757,28.1440750809808,32862.5118195843,0.0,1.0
2007-06-18,68.61,68.76,68.49,68.73,12500,28.1851553248591,28.2467756906764,28.1358590322052,28.234451617513,30428.2516848002,0.0,1.0
2007-06-19,68.88,68.96,68.6658,68.77,15600,28.2960719833303,28.3289361784329,28.2080781009431,28.2508837150643,37974.4581026307,0.0,1.0
2007-06-20,67.97,69.16,67.97,69.16,7500,27.9222417640384,28.4110966661894,27.9222417640384,28.4110966661894,18256.9510108801,0.0,1.0
2007-06-21,68.47,68.5424,67.88,68.05,20600,28.1276429834295,28.1573850799974,27.8852695445479,27.9551059591409,50145.7587765509,0.0,1.0
2007-06-22,67.67,68.35,67.61,68.31,13700,27.7990010324036,28.0783466907757,27.7743528860767,28.0619145932244,33349.3638465411,0.0,1.0
2007-06-25,67.64,68.4,67.5,67.88,19600,27.7866769592402,28.0988868127148,27.7291646178106,27.8852695445479,47711.4986417667,0.0,1.0
2007-06-26,67.61,68.1799,67.6,68.14,15100,27.7743528860767,28.0084691959388,27.7702448616889,27.9920781786314,36757.3280352387,0.0,1.0
2007-06-27,67.95,67.95,67.13,67.19,20400,27.9140257152627,27.9140257152627,27.5771677154612,27.6018158617881,49658.906749594,0.0,1.0
2007-06-28,68.02,68.3765,67.95,68.02,20500,27.9427818859775,28.0892329554034,27.9140257152627,27.9427818859775,49902.3327630724,0.0,1.0
2007-06-29,67.91,68.55,67.88,68.35,17300,27.8975936177114,28.1605071785321,27.8852695445479,28.0783466907757,42112.7003317636,0.0,1.0
2007-07-02,69.0,69.0,68.56,68.56,9900,28.3453682759842,28.3453682759842,28.16461520292,28.16461520292,24099.1753343618,0.0,1.0
2007-07-03,69.3536,69.38,69.1601,69.22,6000,28.4906280183377,28.5014732027215,28.4111377464333,28.4357448125163,14605.5608087041,0.0,1.0
2007-07-05,69.15,69.34,68.712,69.34,18300,28.4069886418016,28.4850411051702,28.2270571736149,28.4850411051702,44546.9604665475,0.0,1.0
2007-07-06,69.7,69.73,69.18,69.34,68300,28.6329299831319,28.6452540562953,28.419312714965,28.4850411051702,166259.967205748,0.0,1.0
2007-07-09,69.9,70.04,69.71,69.77,31300,28.7150904708884,28.7726028123179,28.6370380075197,28.6616861538466,76192.3422187397,0.0,1.0
2007-07-10,68.88,69.62,68.8566,69.33,37500,28.2960719833303,28.6000657880293,28.2864592062628,28.4809330807824,91284.7550544008,0.0,1.0
2007-07-11,69.51,69.58,69.09,69.09,11800,28.5548775197632,28.583633690478,28.3823404954746,28.3823404954746,28724.2695904515,0.0,1.0
2007-07-12,70.67,70.71,69.71,69.71,10400,29.0314083487508,29.0478404463021,28.6370380075197,28.6370380075197,25316.3054017538,0.0,1.0
2007-07-13,70.65,70.72,70.45,70.46,18500,29.0231922999751,29.0519484706899,28.9410318122187,28.9451398366065,45033.8124935044,0.0,1.0
2007-07-16,70.46,70.84,70.43,70.57,10700,28.9451398366065,29.1012447633438,28.932815763443,28.9903281048725,26046.583442189,0.0,1.0
2007-07-17,70.47,70.77,70.42,70.57,24500,28.9492478609943,29.072488592629,28.9287077390552,28.9903281048725,59639.3733022085,0.0,1.0
2007-07-18,69.98,70.45,69.78,70.21,32700,28.7479546659909,28.9410318122187,28.6657941782345,28.8424392269109,79600.3064074376,0.0,1.0
2007-07-19,70.55,70.7402,70.33,70.65,40700,28.9821120560969,29.0602466799533,28.8917355195648,29.0231922999751,99074.3874857096,0.0,1.0
2007-07-20,69.95,70.4799,69.6901,70.46,8600,28.7356305928275,28.9533148051383,28.6288630389879,28.9451398366065,20934.6371591425,0.0,1.0
2007-07-23,70.02,70.3399,70.02,70.15,6700,28.7643867635422,28.8958024637087,28.7643867635422,28.8177910805839,16309.542903053,0.0,1.0
2007-07-24,68.6657,69.88,68.52,69.88,16000,28.2080370206993,28.7068744221127,28.1481831053687,28.7068744221127,38948.1621565443,0.0,1.0
2007-07-25,68.8995,69.33,68.21,69.33,17700,28.3040826308866,28.4809330807824,28.0208343493461,28.4809330807824,43086.4043856771,0.0,1.0
2007-07-26,66.4,67.6388,65.6801,67.3,36700,27.27728193515,27.7861839963136,26.9815452594706,27.6470041300542,89337.3469465736,0.0,1.0
2007-07-27,65.37,66.47,65.37,66.15,30700,26.8541554232042,27.3060381058648,26.8541554232042,27.1745813254544,74731.7861378693,0.0,1.0
2007-07-30,66.28,66.46,65.61,65.92,41200,27.2279856424961,27.301930081477,26.9527480085119,27.0800967645345,100291.517553102,0.0,1.0
2007-07-31,66.1,67.33,66.1,67.04,25100,27.1540412035153,27.6593282032176,27.1540412035153,27.5401954959707,61099.9293830789,0.0,1.0
2007-08-01,66.27,66.32,65.19,66.05,31100,27.2238776181083,27.2444177400474,26.7802109842233,27.1335010815762,75705.4901917831,0.0,1.0
2007-08-02,66.8,66.84,66.21,66.37,16600,27.441602910663,27.4580350082143,27.1992294717814,27.2649578619865,40408.7182374147,0.0,1.0
2007-08-03,65.18,66.35,65.18,66.27,16600,26.7761029598355,27.2567418132109,26.7761029598355,27.2238776181083,40408.7182374148,0.0,1.0
2007-08-06,66.25,66.32,65.44,65.8,32700,27.2156615693327,27.2444177400474,26.8829115939189,27.0308004718806,79600.3064074374,0.0,1.0
2007-08-07,66.705,67.0,65.74,65.82,18300,27.4025766789786,27.5237633984194,27.0061523255536,27.0390165206562,44546.9604665476,0.0,1.0
2007-08-08,67.55,68.15,67.41,67.41,20400,27.7497047397498,27.9961862030192,27.6921923983202,27.6921923983202,49658.9067495939,0.0,1.0
2007-08-09,65.57,66.47,65.57,65.91,34400,26.9363159109606,27.3060381058648,26.9363159109606,27.0759887401467,83738.5486365704,0.0,1.0
2007-08-10,64.8199,65.0,62.554,64.42,54100,26.62817300163,26.7021585208547,25.697335755593,26.4638931063609,131693.473291815,0.0,1.0
2007-08-13,64.49,65.29,64.49,65.2,25300,26.4926492770757,26.8212912281016,26.4926492770757,26.7843190086112,61586.7814100356,0.0,1.0
2007-08-14,63.6,65.02,63.51,64.92,25700,26.1270351065594,26.7103745696303,26.0900628870689,26.6692943257521,62560.4854639492,0.0,1.0
2007-08-15,61.91,63.36,61.9,62.82,35900,25.4327789850171,26.0284425212516,25.4286709606293,25.8066092043091,87389.9388387464,0.0,1.0
2007-08-16,61.02,61.46,59.04,61.2,98700,25.0671648145008,25.2479178875651,24.2537759857117,25.1411092534816,240261.475303183,0.0,1.0
2007-08-17,62.72,63.0299,62.03,62.14,54600,25.7655289604309,25.8928366362095,25.482075277671,25.5272635459371,132910.603359207,0.0,1.0
2007-08-20,62.84,63.15,61.71,63.14,60100,25.8148252530847,25.9421740091073,25.3506184972607,25.9380659847195,146299.03410052,0.0,1.0
2007-08-21,62.76,62.9098,62.38,62.51,32100,25.7819610579822,25.8434992633118,25.6258561312449,25.6792604482866,78139.7503265669,0.0,1.0
2007-08-22,64.33,64.42,63.56,63.56,49600,26.4269208868705,26.4638931063609,26.1106030090081,26.1106030090081,120739.302685287,0.0,1.0
2007-08-23,64.61,65.01,64.28,65.01,20500,26.5419455697296,26.7062665452425,26.4063807649314,26.7062665452425,49902.3327630723,0.0,1.0
2007-08-24,65.77,65.77,64.79,64.79,13000,27.0184763987171,27.0184763987171,26.6158900087104,26.6158900087104,31645.3817521923,0.0,1.0
2007-08-27,65.3,65.6399,65.22,65.52,24500,26.8253992524894,26.9650310014315,26.7925350573868,26.9157757890215,59639.3733022085,0.0,1.0
2007-08-28,63.4,64.7242,63.4,64.7,7200,26.0448746188029,26.5888592082385,26.0448746188029,26.57891778922,17526.6729704449,0.0,1.0
2007-08-29,65.29,65.29,64.13,64.43,4700,26.8212912281016,26.8212912281016,26.344760399114,26.4680011307487,11441.0226334849,0.0,1.0
2007-08-30,64.74,65.0288,64.07,64.07,14400,26.5953498867713,26.7139896310916,26.3201122527871,26.3201122527871,35053.3459408898,0.0,1.0
2007-08-31,66.01,66.29,65.65,66.03,14100,27.1170689840249,27.232093666884,26.9691801060632,27.1252850328005,34323.0679004547,0.0,1.0
2007-09-04,66.55,66.72,65.74,65.74,26500,27.3389023009674,27.4087387155604,27.0061523255536,27.0061523255536,64507.8935717765,0.0,1.0
2007-09-05,65.394,65.71,65.02,65.57,25400,26.8640146817349,26.9938282523902,26.7103745696303,26.9363159109606,61830.2074235142,0.0,1.0
2007-09-06,65.731,65.91,65.21,65.48,20500,27.0024551036046,27.0759887401467,26.788427032999,26.8993436914702,49902.3327630724,0.0,1.0
2007-09-07,64.9858,65.3095,64.68,65.16,36700,26.696325126224,26.8293018756578,26.5707017404443,26.7678869110599,89337.3469465735,0.0,1.0
2007-09-10,65.02,65.41,64.33,65.41,36100,26.7103745696303,26.8705875207555,26.4269208868705,26.8705875207555,87876.7908657032,0.0,1.0
2007-09-11,65.9014,66.0499,65.41,65.43,15400,27.0724558391731,27.1334600013323,26.8705875207555,26.8788035695311,37487.6060756739,0.0,1.0
2007-09-12,66.0602,66.21,65.63,65.64,6000,27.1376912664518,27.1992294717814,26.9609640572876,26.9650720816754,14605.5608087041,0.0,1.0
2007-09-13,66.5799,66.7,66.39,66.42,22300,27.351185293887,27.4005226667847,27.2731739107622,27.2854979839257,54284.0010056836,0.0,1.0
2007-09-14,66.23,66.26,65.67,65.7,13400,27.207445520557,27.2197695937205,26.9773961548389,26.9897202280024,32619.0858061059,0.0,1.0
2007-09-17,65.02,65.66,64.87,65.47,11200,26.7103745696303,26.9732881304511,26.648754203813,26.8952356670824,27263.7135095811,0.0,1.0
2007-09-18,67.59,67.7,65.56,65.8,18700,27.7661368373011,27.8113251055671,26.9322078865728,27.0308004718806,45520.6645204611,0.0,1.0
2007-09-19,67.84,68.2799,67.61,67.98,22100,27.8688374469966,28.049549439817,27.7743528860767,27.9263497884262,53797.1489787269,0.0,1.0
2007-09-20,68.0,68.27,67.89,68.02,16400,27.9345658372018,28.0454824956731,27.8893775689358,27.9427818859775,39921.866210458,0.0,1.0
2007-09-21,68.3599,68.54,68.26,68.36,24500,28.0824136349196,28.1563991541443,28.0413744712852,28.0824547151635,59639.3733022085,0.0,1.0
2007-09-24,68.02,68.4,67.92,68.36,10900,27.9427818859775,28.0988868127148,27.9017016420992,28.0824547151635,26533.4354691458,0.0,1.0
2007-09-25,67.93,67.97,67.5,67.5,5500,27.9058096664871,27.9222417640384,27.7291646178106,27.7291646178106,13388.4307413121,0.0,1.0
2007-09-26,68.39,68.63,68.17,68.54,18100,28.094778788327,28.1933713736347,28.0044022517948,28.1563991541443,44060.1084395907,0.0,1.0
2007-09-27,69.0099,69.17,68.03,69.1,59100,28.3494352201282,28.4152046905772,27.9468899103653,28.3864485198624,143864.773965735,0.0,1.0
2007-09-28,69.09,69.408,68.84,69.02,7600,28.3823404954746,28.5129756710074,28.279639885779,28.3535843247599,18500.3770243586,0.0,1.0
2007-10-01,70.06,70.138,69.2501,69.27,13300,28.7808188610935,28.8128614513186,28.4481099659237,28.4562849344554,32375.6597926275,0.0,1.0
2007-10-02,69.72,69.88,69.29,69.83,25300,28.6411460319075,28.7068744221127,28.4645009832311,28.6863343001736,61586.7814100358,0.0,1.0
2007-10-03,69.36,69.81,69.2701,69.63,8100,28.4932571539459,28.6781182513979,28.4563260146993,28.6041738124171,19717.5070917505,0.0,1.0
2007-10-04,69.92,70.05,69.73,69.97,9100,28.723306519664,28.7767108367057,28.6452540562953,28.7438466416031,22151.7672265346,0.0,1.0
2007-10-05,70.45,70.71,70.11,70.11,9400,28.9410318122187,29.0478404463021,28.8013589830326,28.8013589830326,22882.0452669698,0.0,1.0
2007-10-08,69.84,70.07,69.72,69.98,12000,28.6904423245614,28.7849268854814,28.6411460319075,28.7479546659909,29211.1216174082,0.0,1.0
2007-10-09,70.81,70.8199,70.18,70.2,20600,29.0889206901803,29.0929876343243,28.8301151537474,28.8383312025231,50145.7587765508,0.0,1.0
2007-10-10,70.5201,70.68,70.34,70.5,8500,28.9698290631773,29.0355163731386,28.8958435439526,28.9615719341578,20691.2111456642,0.0,1.0
2007-10-11,70.9,71.67,70.72,71.37,9800,29.1258929096707,29.4422107875332,29.0519484706899,29.3189700558984,23855.7493208834,0.0,1.0
2007-10-12,71.49,71.55,71.18,71.27,8800,29.3682663485523,29.3929144948793,29.2409175925298,29.2778898120202,21421.4891860994,0.0,1.0
2007-10-15,70.95,71.61,70.8,71.55,15800,29.1464330316098,29.4175626412062,29.0848126657925,29.3929144948793,38461.3101295876,0.0,1.0
2007-10-16,70.29,70.53,70.13,70.4,12700,28.8753034220135,28.9738960073212,28.8095750318083,28.9204916902795,30915.103711757,0.0,1.0
2007-10-17,70.7918,71.29,70.4999,71.29,13500,29.0814440857945,29.2861058607959,28.9615308539139,29.2861058607959,32862.5118195842,0.0,1.0
2007-10-18,71.08,71.1899,70.7801,71.04,20500,29.1998373486516,29.2449845366737,29.0766376972607,29.1834052511003,49902.3327630723,0.0,1.0
2007-10-19,69.71,70.68,69.59,70.68,15400,28.6370380075197,29.0355163731386,28.5877417148658,29.0355163731386,37487.6060756739,0.0,1.0
2007-10-22,69.58,69.59,68.9,68.91,9100,28.583633690478,28.5877417148658,28.304288032106,28.3083960564938,22151.7672265346,0.0,1.0
2007-10-23,70.71,70.71,70.0,70.2899,20800,29.0478404463021,29.0478404463021,28.7561707147666,28.8752623417696,50632.6108035076,0.0,1.0
2007-10-24,70.21,71.64,69.45,70.1101,19500,28.8424392269109,29.4298867143697,28.5302293734363,28.8014000632765,47468.0726282884,0.0,1.0
2007-10-25,70.64,70.6799,70.3399,70.5801,6700,29.0190842755873,29.0354752928947,28.8958024637087,28.9944772095042,16309.5429030529,0.0,1.0
2007-10-26,71.95,71.9701,71.51,71.5801,13100,29.5572354703922,29.5654925994118,29.376482397328,29.4052796482866,31888.8077656707,0.0,1.0
2007-10-29,72.58,73.5,72.0,72.0,22000,29.8160410068251,30.1939792505049,29.5777755923313,29.5777755923313,53553.7229652485,0.0,1.0
2007-10-30,72.35,72.59,72.09,72.18,23600,29.7215564459052,29.820149031213,29.6147478118218,29.6517200313122,57448.5391809028,0.0,1.0
2007-10-31,73.42,73.59,72.68,72.75,21000,30.1611150554023,30.2309514699953,29.8571212507034,29.8858774214181,51119.4628304645,0.0,1.0
2007-11-01,71.43,72.1,71.3,71.9,71700,29.3436182022254,29.6188558362096,29.2902138851837,29.5366953484531,174536.451664014,0.0,1.0
2007-11-02,71.92,72.07,71.08,71.65,103800,29.5449113972288,29.6065317630461,29.1998373486516,29.4339947387575,252676.201990581,0.0,1.0
2007-11-05,71.26,71.35,70.7,70.72,52600,29.2737817876324,29.3107540071228,29.0437324219143,29.0519484706899,128042.083089639,0.0,1.0
2007-11-06,71.97,71.97,71.4,71.87,54700,29.5654515191679,29.5654515191679,29.3312941290619,29.5243712752896,133154.029372686,0.0,1.0
2007-11-07,70.41,71.88,69.81,70.45,65100,28.9245997146674,29.5284792996775,28.6781182513979,28.9410318122187,158470.334774439,0.0,1.0
2007-11-08,70.84,70.98,68.96,68.96,18600,29.1012447633438,29.1587571047733,28.3289361784329,28.3289361784329,45277.2385069828,0.0,1.0
2007-11-09,69.02,69.8024,69.02,69.03,19500,28.3535843247599,28.6749961528632,28.3535843247599,28.3576923491477,47468.0726282883,0.0,1.0
2007-11-12,67.76,68.7942,67.68,67.68,16200,27.8359732518941,28.2608251340828,27.8031090567915,27.8031090567915,39435.0141835011,0.0,1.0
2007-11-13,70.36,70.36,69.404,69.53,43900,28.9040595927282,28.9040595927282,28.5113324612523,28.5630935685389,106864.019917019,0.0,1.0
2007-11-14,69.75,70.78,69.71,70.0,16600,28.653470105071,29.0765966170168,28.6370380075197,28.7561707147666,40408.7182374147,0.0,1.0
2007-11-15,68.66,69.43,68.25,69.16,40100,28.2056954467982,28.5220133246606,28.0372664468974,28.4110966661894,97613.8314048392,0.0,1.0
2007-11-16,69.23,69.23,67.59,67.59,14700,28.4398528369042,28.4398528369042,27.7661368373011,27.7661368373011,35783.623981325,0.0,1.0
2007-11-19,67.48,68.3599,67.24,67.72,15100,27.720948569035,28.0824136349196,27.6223559837272,27.8195411543428,36757.3280352387,0.0,1.0
2007-11-20,68.53,68.99,68.02,68.75,16000,28.1522911297565,28.3412602515964,27.9427818859775,28.2426676662886,38948.1621565443,0.0,1.0
2007-11-21,67.38,67.95,67.22,67.54,12600,27.6798683251568,27.9140257152627,27.6141399349516,27.7455967153619,30671.6776982786,0.0,1.0
2007-11-23,68.69,68.69,66.84,66.84,7700,28.2180195199617,28.2180195199617,27.4580350082143,27.4580350082143,18743.8030378369,0.0,1.0
2007-11-26,67.22,68.69,67.22,68.0,10500,27.6141399349516,28.2180195199617,27.6141399349516,27.9345658372018,25559.7314152322,0.0,1.0
2007-11-27,68.9,68.9,66.1,66.1,61700,28.304288032106,28.304288032106,27.1540412035153,27.1540412035153,150193.850316174,0.0,1.0
2007-11-28,70.75,70.82,67.66,67.66,13500,29.0642725438534,29.0930287145681,27.7948930080158,27.7948930080158,32862.5118195842,0.0,1.0
2007-11-29,69.87,70.142,66.08,66.08,19200,28.7027663977249,28.8145046610737,27.1458251547397,27.1458251547397,46737.7945878532,0.0,1.0
2007-11-30,70.21,70.89,69.98,70.5,12000,28.8424392269109,29.1217848852829,28.7479546659909,28.9615719341578,29211.1216174082,0.0,1.0
2007-12-03,69.83,70.19,69.39,69.39,16000,28.6863343001736,28.8342231781352,28.5055812271093,28.5055812271093,38948.1621565443,0.0,1.0
2007-12-04,69.54,69.74,69.54,69.63,7300,28.5672015929267,28.6493620806832,28.5672015929267,28.6041738124171,17770.0989839233,0.0,1.0
2007-12-05,70.27,70.42,69.94,69.94,16600,28.8670873732378,28.9287077390552,28.7315225684396,28.7315225684396,40408.7182374148,0.0,1.0
2007-12-06,71.16,71.16,70.23,70.23,21500,29.2327015437541,29.2327015437541,28.8506552756865,28.8506552756865,52336.5928978565,0.0,1.0
2007-12-07,70.75,71.23,70.75,70.99,12600,29.0642725438534,29.2614577144689,29.0642725438534,29.1628651291611,30671.6776982786,0.0,1.0
2007-12-10,71.31,71.43,70.86,70.96,8600,29.2943219095715,29.3436182022254,29.1094608121194,29.1505410559977,20934.6371591426,0.0,1.0
2007-12-11,69.36,71.3,69.36,71.08,10600,28.4932571539459,29.2902138851837,28.4932571539459,29.1998373486516,25803.1574287106,0.0,1.0
2007-12-12,70.59,71.67,70.37,71.55,22800,28.9985441536482,29.4422107875332,28.9081676171161,29.3929144948793,55501.1310730756,0.0,1.0
2007-12-13,69.95,70.23,69.21,70.08,37200,28.7356305928275,28.8506552756865,28.4316367881285,28.7890349098692,90554.4770139654,0.0,1.0
2007-12-14,68.02,68.944,68.02,68.63,20800,27.9427818859775,28.3223633394124,27.9427818859775,28.1933713736347,50632.6108035076,0.0,1.0
2007-12-17,64.15,65.77,64.15,65.53,32700,27.1486843397136,27.8342785506307,27.1486843397136,27.7327090379023,77267.2802022836,1.93696,1.0
2007-12-18,65.28,65.77,64.34,65.52,63700,27.6269074621435,27.8342785506307,27.2290935372903,27.7284769748719,150517.606999555,0.0,1.0
2007-12-19,64.8,65.26,64.52,65.14,14300,27.4237684366865,27.6184433360828,27.3052706718366,27.5676585797185,33789.6668774513,0.0,1.0
2007-12-20,64.72,65.09,64.53,65.02,24000,27.3899119324437,27.5464982645668,27.309502734867,27.5168738233543,56709.9304236944,0.0,1.0
2007-12-21,65.69,66.0,65.444,66.0,22400,27.8004220463879,27.9316160003289,27.6963132958412,27.9316160003289,52929.2683954482,0.0,1.0
2007-12-24,66.23,66.24,66.01,66.13,10000,28.028953450027,28.0331855130573,27.9358480633592,27.9866328197235,23629.1376765393,0.0,1.0
2007-12-26,66.61,66.61,66.1701,66.38,6700,28.1897718451804,28.1897718451804,28.0036033924752,28.0924343954823,15831.5222432814,0.0,1.0
2007-12-27,66.19,66.73,66.17,66.64,22500,28.0120251979056,28.2405566015446,28.0035610718449,28.2024680342714,53165.5597722135,0.0,1.0
2007-12-28,66.7901,68.06,66.62,66.64,56100,28.265991300357,28.8034209845816,28.1940039082107,28.2024680342714,132559.462365386,0.0,1.0
2007-12-31,66.25,66.95,65.9001,66.61,23800,28.0374175760877,28.3336619882124,27.8893376906556,28.1897718451804,56237.3476701636,0.0,1.0
2008-01-02,66.18,66.6,65.9,65.9,36100,28.0077931348752,28.18553978215,27.8892953700253,27.8892953700253,85301.1870123071,0.0,1.0
2008-01-03,66.34,66.77,66.33,66.45,15500,28.0755061433609,28.257484853666,28.0712740803305,28.1220588366947,36625.1633986359,0.0,1.0
2008-01-04,65.09,66.27,65.09,66.27,15900,27.5464982645668,28.0458817021484,27.5464982645668,28.0458817021484,37570.3289056975,0.0,1.0
2008-01-07,65.65,65.76,65.29,65.51,16800,27.7834937942665,27.8300464876004,27.6311395251738,27.7242449118416,39696.9512965861,0.0,1.0
2008-01-08,64.99,66.33,64.97,66.15,20300,27.5041776342632,28.0712740803305,27.4957135082025,27.9950969457842,47967.1494833749,0.0,1.0
2008-01-09,65.53,65.53,64.74,65.13,25400,27.7327090379023,27.7327090379023,27.3983760585044,27.5634265166882,60018.0096984099,0.0,1.0
2008-01-10,66.0399,66.12,64.9501,65.38,33000,27.94850193182,27.9824007566931,27.4872917027721,27.669228092447,77976.1543325798,0.0,1.0
2008-01-11,64.55,65.16,64.42,65.13,8400,27.3179668609277,27.5761227057792,27.2629500415331,27.5634265166882,19848.475648293,0.0,1.0
2008-01-14,65.44,65.74,65.24,65.45,26900,27.6946204706291,27.8215823615397,27.609979210022,27.6988525336595,63562.3803498908,0.0,1.0
2008-01-15,63.44,64.6799,63.44,64.54,16300,26.8482078645585,27.372941359692,26.8482078645585,27.3137347978974,38515.4944127592,0.0,1.0
2008-01-16,62.21,63.4699,62.05,62.6,62200,26.3276641118251,26.8608617330193,26.2599511033395,26.4927145700089,146973.236348075,0.0,1.0
2008-01-17,61.166,62.91,61.05,62.21,45200,25.8858367314563,26.6239085239498,25.8367448003042,26.3276641118251,106803.702297958,0.0,1.0
2008-01-18,61.22,62.4,60.8601,61.78,37700,25.9086898718202,26.4080733094018,25.7563779233578,26.14568540152,89081.8490405533,0.0,1.0
2008-01-22,58.826,58.95,56.49,58.42,75100,24.8955339823537,24.9480115639301,23.9069240584633,24.7237122233214,177454.823950811,0.0,1.0
2008-01-23,58.318,58.318,54.96,56.36,85900,24.6805451804118,24.6805451804118,23.2594184148193,23.8519072390687,202974.292641473,0.0,1.0
2008-01-24,60.57,61.99,58.91,59.126,112100,25.6336057748473,26.2345587251574,24.9310833118087,25.0224958732643,264882.633354006,0.0,1.0
2008-01-25,59.52,63.5,59.32,61.42,67400,25.1892391566602,26.8736002427407,25.1045978960532,25.9933311324273,159260.387939875,0.0,1.0
2008-01-28,60.73,60.73,59.2001,59.74,41200,25.7013187833329,25.7013187833329,25.0538554603192,25.282344543328,97352.0472273421,0.0,1.0
2008-01-29,60.63,60.87,60.3501,60.46,56300,25.6589981530294,25.7605676657578,25.5405427088098,25.5870530815134,133032.045118916,0.0,1.0
2008-01-30,60.358,61.1399,59.57,60.06,41400,25.5438860386038,25.8747910469471,25.210399471812,25.4177705602993,97824.6299808728,0.0,1.0
2008-01-31,60.928,61.06,58.61,59.95,59700,25.7851136313339,25.8409768633346,24.8041214208981,25.3712178669654,141065.95192894,0.0,1.0
2008-02-01,61.38,61.43,60.5701,60.82,39000,25.9764028803058,25.9975631954576,25.6336480954776,25.7394073506061,92153.6369385036,0.0,1.0
2008-02-04,60.36,61.17,59.63,60.33,64500,25.5447324512099,25.8875295566684,25.2357918499941,25.5320362621188,152407.938013678,0.0,1.0
2008-02-05,57.74,59.16,57.74,58.47,29100,24.4359319372574,25.0368848875675,24.4359319372574,24.7448725384732,68760.7906387295,0.0,1.0
2008-02-06,58.26,58.82,58.11,58.75,85600,24.6559992148358,24.8929947445355,24.5925182693805,24.863370303323,202265.418511176,0.0,1.0
2008-02-07,57.83,58.3,57.45,57.49,14800,24.4740205045306,24.6729274669572,24.3132021093772,24.3301303614986,34971.1237612782,0.0,1.0
2008-02-08,57.4399,58.16,56.94,57.68,54100,24.3089277257165,24.6136785845322,24.0973668948292,24.4105395590753,127833.634830078,0.0,1.0
2008-02-11,57.15,57.72,56.59,56.86,97800,24.1862402184666,24.4274678111967,23.9492446887668,24.0635103905864,231092.966476555,0.0,1.0
2008-02-12,58.1,58.68,57.98,58.1,15600,24.5882862063501,24.8337458621106,24.5375014499859,24.5882862063501,36861.4547754014,0.0,1.0
2008-02-13,58.77,58.8356,58.28,58.55,18500,24.8718344293837,24.8995967628629,24.6644633408965,24.778729042716,43713.9047015979,0.0,1.0
2008-02-14,58.82,59.2,58.574,58.8,26700,24.8929947445355,25.0538131396889,24.7888859939888,24.8845306184748,63089.7975963601,0.0,1.0
2008-02-15,58.39,58.39,57.97,58.0,14800,24.7110160342303,24.7110160342303,24.5332693869555,24.5459655760466,34971.1237612783,0.0,1.0
2008-02-19,59.06,59.93,58.906,59.47,41800,24.994564257264,25.3627537409047,24.9293904865965,25.1680788415084,98769.7954879344,0.0,1.0
2008-02-20,59.07,59.2,58.05,58.35,13100,24.9987963202943,25.0538131396889,24.5671258911983,24.6940877821089,30954.1703562666,0.0,1.0
2008-02-21,58.7,59.6,58.7,59.45,30300,24.8422099881713,25.223095660903,24.8422099881713,25.1596147154477,71596.2871599142,0.0,1.0
2008-02-22,59.2796,59.46,58.427,59.0,28900,25.0875003614105,25.1638467784781,24.7266746674426,24.9691718790819,68288.2078851988,0.0,1.0
2008-02-25,60.51,60.61,59.54,59.66,11600,25.6082133966651,25.6505340269687,25.1977032827209,25.2484880390852,27409.7997047857,0.0,1.0
2008-02-26,61.53,61.75,60.47,60.77,24800,26.0398838257611,26.1329892124289,25.5912851445437,25.7182470354543,58600.2614378177,0.0,1.0
2008-02-27,61.4201,61.85,61.02,61.81,4300,25.9933734530576,26.1753098427324,25.8240486112131,26.158381590611,10160.5292009119,0.0,1.0
2008-02-28,61.16,61.4599,60.87,61.11,16100,25.8832974936381,26.0102170639184,25.7605676657578,25.8621371784863,38042.9116592283,0.0,1.0
2008-02-29,59.4,60.47,59.34,60.47,13400,25.138454400296,25.5912851445437,25.1130620221139,25.5912851445437,31663.0444865627,0.0,1.0
2008-03-03,59.44,59.61,58.89,59.41,45900,25.1553826524174,25.2273277239334,24.922619185748,25.1426864633263,108457.741935316,0.0,1.0
2008-03-04,58.88,58.9,58.21,58.55,48900,24.9183871227176,24.9268512487783,24.634838899684,24.778729042716,115546.483238278,0.0,1.0
2008-03-05,58.99,59.49,58.62,58.95,40600,24.9649398160515,25.1765429675692,24.8083534839285,24.9480115639301,95934.2989667498,0.0,1.0
2008-03-06,58.12,59.09,58.12,59.09,6100,24.5967503324108,25.007260446355,24.5967503324108,25.007260446355,14413.773982689,0.0,1.0
2008-03-07,57.7,58.34,57.438,57.75,22800,24.419003685136,24.6898557190786,24.3081236337407,24.4401640002878,53874.4339025097,0.0,1.0
2008-03-10,57.37,58.31,57.18,58.31,33500,24.2793456051343,24.6771595299875,24.1989364075576,24.6771595299875,79157.611216407,0.0,1.0
2008-03-11,59.49,59.49,57.98,59.27,40000,25.1765429675692,25.1765429675692,24.5375014499859,25.0834375809014,94516.5507061572,0.0,1.0
2008-03-12,59.18,59.89,59.18,59.63,29100,25.0453490136282,25.3458254887833,25.0453490136282,25.2357918499941,68760.7906387295,0.0,1.0
2008-03-13,59.7,59.85,58.35,58.54,27000,25.2654162912066,25.3288972366619,24.6940877821089,24.7744969796856,63798.6717266561,0.0,1.0
2008-03-14,58.04,59.81,57.66,59.81,23200,24.562893828168,25.3119689845404,24.4020754330146,25.3119689845404,54819.5994095713,0.0,1.0
2008-03-17,57.44,57.74,56.5001,56.77,17500,24.3089700463468,24.4359319372574,23.911198442124,24.0254218233132,41350.9909339439,0.0,1.0
2008-03-18,58.99,59.5,58.25,58.25,21900,24.9649398160515,25.1807750305995,24.6517671518054,24.6517671518054,51747.8115116212,0.0,1.0
2008-03-19,57.1,58.71,56.98,58.49,10400,24.1650799033148,24.8464420512016,24.1142951469506,24.7533366645339,24574.3031836009,0.0,1.0
2008-03-20,57.5112,57.5112,56.54,56.54,5300,24.3391023351229,24.3391023351229,23.9280843736151,23.9280843736151,12523.4429685659,0.0,1.0
2008-03-24,58.894,59.4128,58.36,58.36,21300,24.9243120109601,25.1438714409748,24.6983198451393,24.6983198451393,50330.0632510288,0.0,1.0
2008-03-25,59.78,59.8,59.18,59.31,20300,25.2992727954494,25.3077369215101,25.0453490136282,25.1003658330228,47967.1494833748,0.0,1.0
2008-03-26,59.79,59.9,59.46,59.73,29800,25.3035048584797,25.3500575518136,25.1638467784781,25.2781124802976,70414.8302760873,0.0,1.0
2008-03-27,59.66,60.44,59.66,59.98,32600,25.2484880390852,25.5785889554527,25.2484880390852,25.3839140560564,77030.9888255181,0.0,1.0
2008-03-28,59.66,60.12,59.56,59.85,9800,25.2484880390852,25.4431629384814,25.2061674087816,25.3288972366619,23156.5549230085,0.0,1.0
2008-03-31,60.2,60.3266,59.69,59.81,52100,25.4770194427242,25.5305973606885,25.2611842281762,25.3119689845404,123107.80729477,0.0,1.0
2008-04-01,61.94,61.94,60.69,60.711,24600,26.2133984100056,26.2133984100056,25.6843905312115,25.6932778635752,58127.6786842868,0.0,1.0
2008-04-02,62.3,62.6,61.77,61.97,12800,26.3657526790983,26.4927145700089,26.1414533384896,26.2260945990967,30245.2962259704,0.0,1.0
2008-04-03,62.42,64.1,61.64,61.64,10400,26.4165374354625,27.1275240245618,26.086436519095,26.086436519095,24574.303183601,0.0,1.0
2008-04-04,62.74,62.83,62.5,62.67,4800,26.5519634524338,26.590052019707,26.4503939397054,26.5223390112214,11341.9860847389,0.0,1.0
2008-04-07,62.92,63.35,62.75,62.75,11300,26.6281405869802,26.8101192972854,26.5561955154642,26.5561955154642,26700.9255744894,0.0,1.0
2008-04-08,62.4199,62.4199,62.1,62.25,16800,26.4164951148322,26.4164951148322,26.2811114184913,26.3445923639465,39696.9512965862,0.0,1.0
2008-04-09,61.77,62.25,61.66,62.25,5400,26.1414533384896,26.3445923639465,26.0949006451557,26.3445923639465,12759.7343453312,0.0,1.0
2008-04-10,61.89,62.14,61.45,61.45,18400,26.1922380948538,26.2980396706127,26.0060273215183,26.0060273215183,43477.6133248325,0.0,1.0
2008-04-11,61.0,61.47,60.81,61.47,162300,25.8155844851524,26.014491447579,25.7351752875757,26.014491447579,383500.904490234,0.0,1.0
2008-04-14,60.799,61.178,60.799,61.178,16800,25.7305200182423,25.8909152070927,25.7305200182423,25.8909152070927,39696.9512965862,0.0,1.0
2008-04-15,61.2199,61.2199,60.8901,61.08,15700,25.9086475511899,25.9086475511899,25.7690741124489,25.8494409893953,37097.7461521668,0.0,1.0
2008-04-16,63.35,63.38,62.204,62.21,39500,26.8101192972854,26.8228154863764,26.3251248740069,26.3276641118251,93335.0938223303,0.0,1.0
2008-04-17,62.89,63.0,62.48,62.48,13700,26.6154443978891,26.661997091223,26.4419298136447,26.4419298136447,32371.9186168589,0.0,1.0
2008-04-18,63.35,63.57,63.31,63.36,10100,26.8101192972854,26.9032246839531,26.7931910451639,26.8143513603157,23865.4290533047,0.0,1.0
2008-04-21,63.6,63.6,63.19,63.421,10100,26.9159208730442,26.9159208730442,26.7424062887997,26.8401669448009,23865.4290533047,0.0,1.0
2008-04-22,63.25,63.38,62.8714,63.19,17000,26.7677986669818,26.8228154863764,26.6075727606527,26.7424062887997,40169.5340501169,0.0,1.0
2008-04-23,63.45,63.518,62.81,62.81,21100,26.8524399275889,26.8812179561953,26.5815878936463,26.5815878936463,49857.480497498,0.0,1.0
2008-04-24,62.81,63.33,62.472,62.67,31900,26.5815878936463,26.8016551712247,26.4385441632204,26.5223390112214,75376.9491881605,0.0,1.0
2008-04-25,63.14,63.16,62.87,63.04,17700,26.7212459736479,26.7297100997087,26.6069802718284,26.6789253433444,41823.5736874747,0.0,1.0
2008-04-28,62.96,63.37,62.96,63.24,16400,26.6450688391016,26.8185834233461,26.6450688391016,26.7635666039515,38751.7857895245,0.0,1.0
2008-04-29,62.9,62.95,62.56,62.56,21700,26.6196764609195,26.6408367760712,26.4757863178875,26.4757863178875,51275.2287580903,0.0,1.0
2008-04-30,63.12,63.366,62.956,63.08,18300,26.7127818475872,26.8168905981339,26.6433760138895,26.6958535954658,43241.3219480671,0.0,1.0
2008-05-01,63.56,63.56,62.54,62.54,8900,26.8989926209228,26.8989926209228,26.4673221918268,26.4673221918268,21029.93253212,0.0,1.0
2008-05-02,63.75,63.98,63.53,63.702,24000,26.9794018184995,27.0767392681976,26.8862964318317,26.9590879159538,56709.9304236944,0.0,1.0
2008-05-05,64.032,64.1412,63.81,63.81,9300,27.0987459959554,27.1449601242469,27.0047941966816,27.0047941966816,21975.0980391816,0.0,1.0
2008-05-06,64.268,64.52,63.15,63.15,9100,27.1986226834718,27.3052706718366,26.7254780366783,26.7254780366783,21502.5152856508,0.0,1.0
2008-05-07,62.59,63.4399,62.58,63.34,6000,26.4884825069785,26.8481655439282,26.4842504439482,26.805887234255,14177.4826059236,0.0,1.0
2008-05-08,63.08,63.38,63.0101,63.3,9100,26.6958535954658,26.8228154863764,26.6662714748837,26.7889589821336,21502.5152856508,0.0,1.0
2008-05-09,63.06,63.08,62.578,62.63,19400,26.6873894694051,26.6958535954658,26.4834040313421,26.5054107591,45840.5270924864,0.0,1.0
2008-05-12,63.72,63.8636,63.29,63.29,17600,26.9667056294084,27.0274780545243,26.7847269191032,26.7847269191032,41587.2823107093,0.0,1.0
2008-05-13,63.442,63.488,63.13,63.27,7900,26.8490542771646,26.8685217671042,26.7170139106176,26.7762627930425,18667.0187644661,0.0,1.0
2008-05-14,63.35,63.708,63.35,63.48,17100,26.8101192972854,26.961627153772,26.8101192972854,26.8651361166799,40405.8254268822,0.0,1.0
2008-05-15,64.0,64.0,63.482,63.58,9900,27.0852033942583,27.0852033942583,26.865982529286,26.9074567469835,23392.8462997739,0.0,1.0
2008-05-16,64.81,64.81,64.061,64.14,23800,27.4280004997169,27.4280004997169,27.1110189787434,27.1444522766832,56237.3476701636,0.0,1.0
2008-05-19,64.13,64.65,64.09,64.49,25900,27.1402202136529,27.3602874912312,27.1232919615315,27.2925744827456,61199.4665822369,0.0,1.0
2008-05-20,64.12,64.3599,63.89,64.248,26300,27.1359881506225,27.2375153427207,27.0386507009244,27.190158557411,62144.6320892985,0.0,1.0
2008-05-21,63.319,64.125,63.319,64.09,23900,26.7969999018913,27.1381041821377,26.7969999018913,27.1232919615315,56473.639046929,0.0,1.0
2008-05-22,63.89,64.112,63.59,64.03,54000,27.0386507009244,27.1326025001982,26.9116888100138,27.0978995833494,127597.343453313,0.0,1.0
2008-05-23,63.4,64.65,63.3,63.858,24000,26.8312796124371,27.3602874912312,26.7889589821336,27.0251080992273,56709.9304236945,0.0,1.0
2008-05-27,63.098,63.1508,62.84,63.0,10000,26.7034713089205,26.7258166017207,26.5942840827374,26.661997091223,23629.1376765393,0.0,1.0
2008-05-28,63.33,63.33,62.8,63.159,29300,26.8016551712247,26.8016551712247,26.577355830616,26.7292868934056,69233.3733922602,0.0,1.0
2008-05-29,63.16,63.33,62.68,62.68,16400,26.7297100997087,26.8016551712247,26.5265710742517,26.5265710742517,38751.7857895245,0.0,1.0
2008-05-30,63.44,63.44,63.18,63.23,16000,26.8482078645585,26.8482078645585,26.7381742257694,26.7593345409211,37806.620282463,0.0,1.0
2008-06-02,62.24,62.56,62.11,62.56,5500,26.3403603009162,26.4757863178875,26.2853434815216,26.4757863178875,12996.0257220966,0.0,1.0
2008-06-03,61.81,62.309,61.478,62.24,14900,26.158381590611,26.3695615358256,26.0178770980033,26.3403603009162,35207.4151380437,0.0,1.0
2008-06-04,61.38,61.77,61.18,61.54,54300,25.9764028803058,26.1414533384896,25.8917616196988,26.0441158887915,128306.217583609,0.0,1.0
2008-06-05,62.52,62.52,61.77,61.77,18500,26.4588580657661,26.4588580657661,26.1414533384896,26.1414533384896,43713.9047015977,0.0,1.0
2008-06-06,60.73,61.83,60.72,61.83,11000,25.7013187833329,26.1668457166717,25.6970867203026,26.1668457166717,25992.0514441933,0.0,1.0
2008-06-09,60.66,61.23,60.42,61.23,7300,25.6716943421204,25.9129219348506,25.570124829392,25.9129219348506,17249.2705038737,0.0,1.0
2008-06-10,59.986,60.29,59.81,60.09,35000,25.3864532938747,25.5151080099974,25.3119689845404,25.4304667493903,82701.9818678876,0.0,1.0
2008-06-11,59.14,60.03,59.14,60.03,13800,25.0284207615068,25.4050743712082,25.0284207615068,25.4050743712082,32608.2099936243,0.0,1.0
2008-06-12,58.76,59.27,58.74,59.09,13100,24.8676023663534,25.0834375809014,24.8591382402927,25.007260446355,30954.1703562665,0.0,1.0
2008-06-13,59.16,59.2801,58.69,58.75,11200,25.0368848875675,25.087711964562,24.8379779251409,24.863370303323,26464.6341977241,0.0,1.0
2008-06-16,59.01,59.32,58.8301,59.16,62800,24.9734039421122,25.1045978960532,24.8972691281962,25.0368848875675,148390.984608667,0.0,1.0
2008-06-17,59.259,59.72,59.2,59.72,7600,25.078782311568,25.2738804172673,25.0538131396889,25.2738804172673,17958.1446341699,0.0,1.0
2008-06-18,58.66,58.707,58.45,58.64,10500,24.8252817360499,24.8451724322925,24.7364084124125,24.8168176099892,24810.5945603663,0.0,1.0
2008-06-19,58.55,58.593,58.1362,58.4,18800,24.778729042716,24.7969269137465,24.60360627452,24.7152480972607,44422.7788318939,0.0,1.0
2008-06-20,57.13,57.88,57.12,57.18,25800,24.1777760924059,24.4951808196823,24.1735440293755,24.1989364075576,60963.1752054715,0.0,1.0
2008-06-23,57.17,57.49,56.83,56.83,47600,24.1947043445273,24.3301303614986,24.0508142014953,24.0508142014953,112474.695340327,0.0,1.0
2008-06-24,56.5801,57.06,54.94,56.79,29200,23.9450549463668,24.1481516511934,23.2509542887586,24.0338859493739,68997.0820154948,0.0,1.0
2008-06-25,58.096,58.59,57.26,57.26,39900,24.586593381138,24.7956572948374,24.2327929118005,24.2327929118005,94280.2593293918,0.0,1.0
2008-06-26,56.44,59.09,56.44,59.09,12600,23.8857637433115,25.007260446355,23.8857637433115,25.007260446355,29772.7134724396,0.0,1.0
2008-06-27,56.44,56.93,56.3,56.93,10200,23.8857637433115,24.0931348317988,23.8265148608866,24.0931348317988,24101.7204300702,0.0,1.0
2008-06-30,56.54,56.85,56.46,56.641,22200,23.9280843736151,24.059278327556,23.8942278693722,23.9708282102216,52456.6856419173,0.0,1.0
2008-07-01,55.35,55.61,54.67,55.41,73100,23.4244688730031,23.5345025117922,23.1366885869391,23.4498612511852,172728.996415502,0.0,1.0
2008-07-02,54.83,56.2,54.8,56.01,157000,23.2044015954247,23.7841942305831,23.1917054063337,23.7037850330064,370977.461521668,0.0,1.0
2008-07-03,55.55,55.83,54.99,55.83,46400,23.5091101336101,23.62760789846,23.2721146039104,23.62760789846,109639.198819143,0.0,1.0
2008-07-07,54.7401,55.92,54.46,55.92,39200,23.1663553487818,23.6656964657332,23.0478152633017,23.6656964657332,92626.2196920344,0.0,1.0
2008-07-08,55.3999,55.48,54.39,54.76,36300,23.4455868675245,23.4794856923977,23.0181908220892,23.1747771542123,85773.7697658379,0.0,1.0
2008-07-09,54.98,56.005,54.8,55.94,112800,23.26788254088,23.7016690014912,23.1917054063337,23.6741605917939,266536.672991364,0.0,1.0
2008-07-10,55.3399,55.442,54.87,55.18,23700,23.4201944893424,23.4634038528823,23.2213298475461,23.3525238014871,56001.0562933983,0.0,1.0
2008-07-11,54.46,54.5,53.8,54.5,15000,23.0478152633017,23.0647435154231,22.7684991032984,23.0647435154231,35443.706514809,0.0,1.0
2008-07-14,53.87,54.8799,53.83,54.5,22000,22.7981235445108,23.2255195899462,22.7811952923894,23.0647435154231,51984.1028883867,0.0,1.0
2008-07-15,52.88,53.53,52.49,52.96,28200,22.3791493045059,22.6542334014789,22.2140988463222,22.4130058087487,66634.168247841,0.0,1.0
2008-07-16,53.9,53.9,52.841,52.85,8500,22.8108197336019,22.8108197336019,22.3626442586875,22.3664531154149,20084.7670250584,0.0,1.0
2008-07-17,54.9,55.49,54.67,55.19,135400,23.2340260366372,23.483717755428,23.1366885869391,23.3567558645174,319938.524140343,0.0,1.0
2008-07-18,56.31,56.35,55.601,55.84,36900,23.8307469239169,23.8476751760384,23.5306936550649,23.6318399614904,87191.5180264303,0.0,1.0
2008-07-21,56.77,57.09,56.5,57.09,28900,24.0254218233132,24.1608478402845,23.9111561214937,24.1608478402845,68288.2078851987,0.0,1.0
2008-07-22,56.44,56.5099,55.53,55.53,9600,23.8857637433115,23.9153458638937,23.5006460075494,23.5006460075494,22683.9721694778,0.0,1.0
2008-07-23,57.29,57.5764,57.15,57.15,10600,24.2454891008915,24.3666953860808,24.1862402184666,24.1862402184666,25046.8859371317,0.0,1.0
2008-07-24,56.575,57.25,56.575,57.25,13100,23.9428965942213,24.2285608487701,23.9428965942213,24.2285608487701,30954.1703562665,0.0,1.0
2008-07-25,56.46,56.88,56.24,56.417,20500,23.8942278693722,24.0719745166471,23.8011224827045,23.8760299983417,48439.7322369057,0.0,1.0
2008-07-28,55.23,55.95,55.1899,55.95,8000,23.3736841166388,23.6783926548242,23.3567135438871,23.6783926548242,18903.3101412315,0.0,1.0
2008-07-29,55.4508,55.4508,55.02,55.02,6400,23.467128068349,23.467128068349,23.2848107930014,23.2848107930014,15122.6481129852,0.0,1.0
2008-07-30,55.68,55.8215,55.245,55.785,29600,23.5641269530047,23.6240106448842,23.3800322111844,23.6085636148234,69942.2475225565,0.0,1.0
2008-07-31,55.296,55.91,55.296,55.47,17800,23.4016157326392,23.6614644027028,23.4016157326392,23.4752536293673,42059.86506424,0.0,1.0
2008-08-01,54.99,55.48,54.87,55.48,2600,23.2721146039104,23.4794856923977,23.2213298475461,23.4794856923977,6143.57579590022,0.0,1.0
2008-08-04,54.72,55.14,54.66,55.14,23300,23.1578489020908,23.3355955493657,23.1324565239087,23.3355955493657,55055.8907863368,0.0,1.0
2008-08-05,56.52,56.544,55.87,56.03,36600,23.9196202475544,23.9297771988272,23.6445361505814,23.7122491590671,86482.6438961339,0.0,1.0
2008-08-06,56.89,56.95,56.279,56.279,3200,24.0762065796774,24.1015989578595,23.8176275285229,23.8176275285229,7561.32405649259,0.0,1.0
2008-08-07,55.66,56.49,55.65,56.26,14400,23.555662826944,23.9069240584633,23.5514307639137,23.8095866087652,34025.9582542167,0.0,1.0
2008-08-08,56.17,56.27,54.72,54.72,41200,23.771498041492,23.8138186717955,23.1578489020908,23.1578489020908,97352.0472273421,0.0,1.0
2008-08-11,55.97,56.46,55.93,56.22,41500,23.6868567808849,23.8942278693722,23.6699285287635,23.7926583566438,98060.9213576385,0.0,1.0
2008-08-12,55.46,56.03,55.36,56.01,22400,23.471021566337,23.7122491590671,23.4287009360334,23.7037850330064,52929.268395448,0.0,1.0
2008-08-13,54.41,54.7,54.02,54.57,9500,23.0266549481499,23.1493847760301,22.8616044899661,23.0943679566355,22447.6807927124,0.0,1.0
2008-08-14,53.9684,54.2953,53.71,53.71,39300,22.8397670447295,22.9781131851918,22.7304105360252,22.7304105360252,92862.5110687997,0.0,1.0
2008-08-15,53.9,53.92,53.59,53.72,9400,22.8108197336019,22.8192838596626,22.679625779661,22.7346425990556,22211.389415947,0.0,1.0
2008-08-18,53.24,54.04,52.95,54.04,24400,22.5315035735986,22.8700686160268,22.4087737457184,22.8700686160268,57655.0959307561,0.0,1.0
2008-08-19,52.5299,52.5299,52.2038,52.47,12300,22.2309847778133,22.2309847778133,22.0929772023935,22.2056347202614,29063.8393421433,0.0,1.0
2008-08-20,52.36,52.453,52.0799,52.19,18500,22.1590820269276,22.1984402131099,22.0405419414474,22.0871369554116,43713.9047015977,0.0,1.0
2008-08-21,52.34,52.423,52.02,52.07,22400,22.1506179008669,22.1857440240188,22.0151918838956,22.0363521990473,52929.268395448,0.0,1.0
2008-08-22,52.72,52.9,52.61,52.61,10500,22.3114362960203,22.3876134305666,22.2648836026864,22.2648836026864,24810.5945603663,0.0,1.0
2008-08-25,51.975,52.82,50.67,52.815,16600,21.996147600259,22.3537569263238,21.4438633747979,22.3516408948086,39224.3685430553,0.0,1.0
2008-08-26,52.02,52.31,51.82,51.9,14100,22.0151918838956,22.1379217117758,21.9305506232885,21.9644071275313,33317.0841239204,0.0,1.0
2008-08-27,52.5,52.67,52.3301,52.44,12500,22.2183309093525,22.2902759808685,22.1464281584668,22.1929385311704,29536.4220956742,0.0,1.0
2008-08-28,53.55,53.657,53.41,53.54,12100,22.6626975275396,22.7079806019643,22.6034486451146,22.6584654645092,28591.2565886126,0.0,1.0
2008-08-29,53.21,53.671,53.21,53.64,11200,22.5188073845076,22.7139054902068,22.5188073845076,22.7007860948127,26464.634197724,0.0,1.0
2008-09-02,53.122,53.99,53.03,53.77,31200,22.4815652298405,22.8489083008751,22.4426302499612,22.7558029142073,73722.9095508026,0.0,1.0
2008-09-03,53.04,53.316,52.73,53.14,40900,22.4468623129916,22.5636672526293,22.3156683590506,22.4891829432951,96643.1730970458,0.0,1.0
2008-09-04,50.67,52.4,50.67,52.4,20700,21.4438633747979,22.176010279049,21.4438633747979,22.176010279049,48912.3149904365,0.0,1.0
2008-09-05,50.58,50.62,49.874,50.31,5900,21.4057748075248,21.4227030596462,21.1069911575818,21.2915091057052,13941.1912291582,0.0,1.0
2008-09-08,51.59,52.89,50.98,52.25,15600,21.8332131735904,22.3833813675363,21.5750573287389,22.1125293335937,36861.4547754014,0.0,1.0
2008-09-09,50.17,51.62,50.16,51.62,49700,21.2322602232803,21.8459093626815,21.2280281602499,21.8459093626815,117436.8142524,0.0,1.0
2008-09-10,50.87,51.22,50.488,50.93,17500,21.528504635405,21.6766268414673,21.3668398276455,21.5538970135871,41350.9909339438,0.0,1.0
2008-09-11,49.84,50.28,49.04,49.19,33300,21.0926021432786,21.2788129166142,20.7540371008504,20.8175180463057,78685.0284628762,0.0,1.0
2008-09-12,51.26,51.41,51.0,51.0,8800,21.6935550935888,21.757036039044,21.5835214547996,21.5835214547996,20793.6411553546,0.0,1.0
2008-09-15,49.076,49.71,48.78,49.17,27200,20.7692725277597,21.0375853238841,20.6440034620612,20.809053920245,64271.254480187,0.0,1.0
2008-09-16,48.629,48.85,47.39,47.43,83300,20.5800993103029,20.6736279032737,20.0557467008422,20.0726749529636,196830.716845573,0.0,1.0
2008-09-17,46.98,52.62,46.27,47.75,102700,19.8822321165977,22.2691156657167,19.5817556414427,20.2081009699349,242671.243938059,0.0,1.0
2008-09-18,48.47,48.752,46.45,47.93,68800,20.5128095081203,20.6321536855763,19.657932775989,20.2842781044812,162568.467214591,0.0,1.0
2008-09-19,52.2,52.44,48.49,51.42,49800,22.0913690184419,22.1929385311704,20.521273634181,21.7612681020744,117673.105629166,0.0,1.0
2008-09-22,51.04,52.42,51.031,52.3,17400,21.600449706921,22.1844744051097,21.5966408501937,22.1336896487454,41114.6995571784,0.0,1.0
2008-09-23,50.187,51.448,50.018,51.321,16400,21.2394547304319,21.7731178785594,21.1679328652189,21.7193706780739,38751.7857895245,0.0,1.0
2008-09-24,50.429,51.24,50.38,51.22,13600,21.3418706557664,21.685090967528,21.3211335469177,21.6766268414673,32135.6272400936,0.0,1.0
2008-09-25,51.72,52.065,51.466,51.53,6600,21.888229992985,22.0342361675322,21.780735592014,21.8078207954083,15595.230866516,0.0,1.0
2008-09-26,51.54,51.56,50.74,51.2,18200,21.8120528584386,21.8205169844993,21.4734878160104,21.6681627154066,43005.0305713017,0.0,1.0
2008-09-29,45.47,49.17,45.0101,49.17,28100,19.2431905990144,20.809053920245,19.0485580202485,20.809053920245,66397.8768710757,0.0,1.0
2008-09-30,48.24,48.3484,47.26,47.49,25400,20.4154720584222,20.4613476216712,20.0007298814476,20.0980673311457,60018.0096984099,0.0,1.0
2008-10-01,48.427,48.6,47.26,47.81,28800,20.4946116370898,20.5678263275149,20.0007298814476,20.233493348117,68051.9165084333,0.0,1.0
2008-10-02,46.54,47.76,46.46,47.76,32000,19.6960213432622,20.2123330329653,19.6621648390194,20.2123330329653,75613.2405649259,0.0,1.0
2008-10-03,46.81,48.57,46.81,47.14,25200,19.8102870450817,20.5551301384238,19.8102870450817,19.9499451250834,59545.4269448792,0.0,1.0
2008-10-06,43.524,45.42,41.6,45.42,55500,18.4196311333078,19.2220302838627,17.6053822062679,19.2220302838627,131141.714104793,0.0,1.0
2008-10-07,41.218,44.466,41.16,44.45,26500,17.4437173985084,18.818291470767,17.4191714329324,18.8115201699185,62617.2148428293,0.0,1.0
2008-10-08,40.58,42.15,39.2,40.59,51900,17.1737117771719,17.8381456729373,16.5896870789832,17.1779438402023,122635.224541239,0.0,1.0
2008-10-09,38.35,41.721,37.86,41.46,88000,16.2299617214032,17.6565901689352,16.0225906329159,17.546133323843,207936.411553546,0.0,1.0
2008-10-10,36.73,38.17,34.79,35.73,243900,15.544367510486,16.1537845868569,14.7233472825976,15.1211612074508,576314.667930797,0.0,1.0
2008-10-13,41.784,42.33,39.1436,39.15,35300,17.6832521660264,17.9143228074837,16.565818243492,16.5685267638314,83410.8559981838,0.0,1.0
2008-10-14,41.75,43.5,41.112,43.44,52900,17.6688631517232,18.4094741820349,17.3988575303867,18.3840818038528,124998.138308893,0.0,1.0
2008-10-15,38.09,41.0166,37.53,40.87,24000,16.119928082614,17.3584836490771,15.8829325529143,17.2964416050521,56709.9304236946,0.0,1.0
2008-10-16,39.55,39.79,36.872,38.3,13800,16.7378092850456,16.839378797774,15.6044628055171,16.2088014062514,32608.2099936242,0.0,1.0
2008-10-17,39.569,40.65,37.85,37.85,27300,16.7458502048032,17.2033362183844,16.0183585698856,16.0183585698856,64507.5458569525,0.0,1.0
2008-10-20,41.09,41.22,39.71,39.71,23800,17.3895469917199,17.4445638111145,16.8055222935312,16.8055222935312,56237.3476701636,0.0,1.0
2008-10-21,38.822,40.05,38.6401,39.74,22100,16.4297150964359,16.9494124365632,16.3527338699137,16.8182184826223,52220.3942651519,0.0,1.0
2008-10-22,35.952,37.81,35.08,37.35,37100,15.2151130067246,16.0014303177642,14.8460771104778,15.8067554183679,87664.100779961,0.0,1.0
2008-10-23,35.14,37.26,34.48,35.95,31100,14.8714694886599,15.7686668510947,14.5921533286567,15.2142665941185,73486.6181740376,0.0,1.0
2008-10-24,33.132,34.3,32.38,32.38,105500,14.0216712321651,14.5159761941103,13.7034200922826,13.7034200922826,249287.40248749,0.0,1.0
2008-10-27,31.37,32.7784,31.32,31.527,35200,13.2759817262169,13.8720254834118,13.2548214110652,13.3424251157935,83174.5646214186,0.0,1.0
2008-10-28,33.76,33.83,31.27,32.6,154400,14.2874447904713,14.3170692316837,13.2336610959134,13.7965254789503,364833.885725766,0.0,1.0
2008-10-29,35.27,36.34,34.41,34.41,54400,14.9264863080545,15.3793170523023,14.5625288874442,14.5625288874442,128542.508960374,0.0,1.0
2008-10-30,36.22,36.969,35.15,36.94,20300,15.3285322959381,15.6455138169115,14.8757015516903,15.6332408341235,47967.1494833747,0.0,1.0
2008-10-31,36.42,37.04,35.34,35.79,16300,15.4131735565451,15.675561464427,14.956110749267,15.1465535856329,38515.4944127592,0.0,1.0
2008-11-03,36.51,37.2301,36.03,36.5,33000,15.4512621238183,15.756012982634,15.2481230983613,15.4470300607879,77976.1543325798,0.0,1.0
2008-11-04,39.54,39.56,37.88,37.95,25200,16.7335772220152,16.7420413480759,16.0310547589766,16.0606792001891,59545.4269448792,0.0,1.0
2008-11-05,37.18,39.21,37.18,38.53,18100,15.7348103468519,16.5939191420136,15.7348103468519,16.3061388559496,42768.7391945363,0.0,1.0
2008-11-06,35.29,37.88,35.29,37.53,17100,14.9349504341152,16.0310547589766,14.9349504341152,15.8829325529143,40405.8254268824,0.0,1.0
2008-11-07,37.298,37.608,36.42,36.42,24700,15.7847486906101,15.915942644551,15.4131735565451,15.4131735565451,58363.9700610522,0.0,1.0
2008-11-10,36.38,38.05,36.38,37.59,50400,15.3962453044237,16.1029998304926,15.3962453044237,15.9083249310964,119090.853889758,0.0,1.0
2008-11-11,35.818,36.18,34.93,35.98,25100,15.1584033621179,15.3116040438166,14.7825961650225,15.2269627832096,59309.1355681136,0.0,1.0
2008-11-12,33.39,34.98,33.39,34.44,25700,14.1308584583482,14.8037564801743,14.1308584583482,14.5752250765352,60726.8838287061,0.0,1.0
2008-11-13,35.82,35.82,32.5,33.78,25600,15.1592497747239,15.1592497747239,13.7542048486468,14.295908916532,60490.5924519409,0.0,1.0
2008-11-14,34.545,35.51,33.98,34.53,20600,14.619661738354,15.028055820783,14.380550177139,14.6133136438084,48676.0236136709,0.0,1.0
2008-11-17,33.808,34.7199,33.5706,33.73,9700,14.3077586930169,14.6936805207548,14.2072895166764,14.2747486013802,22920.2635462432,0.0,1.0
2008-11-18,33.51,34.05,32.64,33.685,13500,14.1816432147124,14.4101746183515,13.8134537310717,14.2557043177436,31899.3358633282,0.0,1.0
2008-11-19,31.49,33.92,31.49,33.22,37300,13.3267664825812,14.3551577989569,13.3267664825812,14.0589133868322,88136.6835334914,0.0,1.0
2008-11-20,29.49,32.26,29.49,31.49,54500,12.4803538765106,13.6526353359183,12.4803538765106,13.3267664825812,128778.800337139,0.0,1.0
2008-11-21,31.112,31.58,29.77,31.24,20800,13.1667945000338,13.3648550498543,12.5988516413605,13.2209649068223,49148.6063672019,0.0,1.0
2008-11-24,33.164,33.59,32.06,32.32,116700,14.0352138338622,14.2154997189553,13.5679940753113,13.6780277141004,275752.036685215,0.0,1.0
2008-11-25,33.73,34.41,32.855,34.41,27300,14.2747486013802,14.5625288874442,13.9044430862243,14.5625288874442,64507.5458569524,0.0,1.0
2008-11-26,34.33,34.78,33.15,33.22,26800,14.5286723832014,14.7191152195672,14.0292889456197,14.0589133868322,63326.0889731253,0.0,1.0
2008-11-28,33.775,34.28,33.66,33.67,2800,14.2937928850168,14.5075120680496,14.2451241601677,14.2493562231981,6616.15854943101,0.0,1.0
2008-12-01,31.88,32.9,31.8621,32.9,10300,13.4918169407649,13.9234873698609,13.4842415479406,13.9234873698609,24338.0118068355,0.0,1.0
2008-12-02,33.27,33.435,32.2501,32.2501,15600,14.080073701984,14.1499027419848,13.6484455935183,13.6484455935183,36861.4547754013,0.0,1.0
2008-12-03,33.96,33.96,32.38,32.7762,22500,14.3720860510783,14.3720860510783,13.7034200922826,13.8710944295451,53165.5597722136,0.0,1.0
2008-12-04,32.67,33.74,32.438,33.306,15600,13.8261499201628,14.2789806644105,13.7279660578586,14.0953091288932,36861.4547754013,0.0,1.0
2008-12-05,33.8792,33.974,32.11,32.698,16400,14.3378909817931,14.3780109393208,13.589154390463,13.8379996966478,38751.7857895244,0.0,1.0
2008-12-08,35.08,35.69,34.622,34.67,13700,14.8460771104778,15.1042329553294,14.6522486236877,14.6725625262334,32371.918616859,0.0,1.0
2008-12-09,35.19,80.16,34.73,35.21,75400,14.8926298038117,33.9242172513085,14.6979549044155,14.9010939298724,178163.698081107,0.0,1.0
2008-12-10,35.68,35.95,35.185,35.74,12900,15.100000892299,15.2142665941185,14.8905137722965,15.1253932704811,30481.5876027357,0.0,1.0
2008-12-11,35.76,36.39,35.336,35.57,10500,15.1338573965418,15.4004773674541,14.9544179240549,15.0534481989651,24810.5945603663,0.0,1.0
2008-12-12,35.75,36.0,34.6,34.64,40600,15.1296253335115,15.2354269092703,14.6429380850209,14.6598663371423,95934.2989667495,0.0,1.0
2008-12-15,35.65,35.96,34.94,35.48,36600,15.0873047032079,15.2184986571489,14.7868282280529,15.0153596316919,86482.6438961342,0.0,1.0
2008-12-16,37.74,38.03,35.52,35.53,34900,15.9718058765517,16.0945357044319,15.0322878838134,15.0365199468437,82465.6904911223,0.0,1.0
2008-12-17,37.47,37.5,36.62,36.62,59100,15.8575401747322,15.8702363638232,15.4978148171522,15.4978148171522,139648.203668347,0.0,1.0
2008-12-18,36.1,37.6067,35.8201,37.26,17500,15.2777475395738,15.9153924763571,15.1592920953542,15.7686668510947,41350.9909339439,0.0,1.0
2008-12-19,36.07,36.37,35.68,36.335,18400,15.2650513504828,15.3920132413933,15.100000892299,15.3772010207871,43477.6133248323,0.0,1.0
2008-12-22,32.88,33.33,32.14,33.33,19000,15.1379032487988,15.3450825815835,14.7972083459974,15.3450825815835,41268.5951107246,2.88956,1.0
2008-12-23,33.04,33.18,32.21,32.81,102300,15.2115670115667,15.2760228039886,14.8294362422084,15.1056753525879,222198.804201427,0.0,1.0
2008-12-24,32.616,33.065,32.3488,32.72,23300,15.0163580402318,15.2230769744992,14.8933395564095,15.064239486031,50608.3297936781,0.0,1.0
2008-12-26,33.37,33.42,32.65,33.32,26200,15.3634985222755,15.3865184481404,15.03201158982,15.3404785964105,56907.2206263673,0.0,1.0
2008-12-29,32.92,33.71,32.88,33.65,70400,15.1563191894908,15.5200340181572,15.1379032487988,15.4924101071193,152911.005041842,0.0,1.0
2008-12-30,33.89,34.85,32.52,33.82,69400,15.6029057512711,16.0448883278783,14.9721597825711,15.5706778550601,150738.973720225,0.0,1.0
2008-12-31,34.09,34.5999,33.69,33.95,34600,15.6949854547309,15.9297426587018,15.5108260478112,15.630529662309,75152.283727951,0.0,1.0
2009-01-02,34.79,35.109,33.91,34.29,5200,16.0172644168404,16.1641315438588,15.6121137216171,15.7870651581908,11294.5628724088,0.0,1.0
2009-01-05,34.51,34.71,34.0188,34.42,30700,15.8883528319966,15.9804325354564,15.6622050802992,15.8469169654397,66681.3615736442,0.0,1.0
2009-01-06,35.1,35.285,34.38,34.38,31800,16.1599879572031,16.2451616829035,15.8285010247477,15.8285010247477,69070.5960274232,0.0,1.0
2009-01-07,34.55,34.95,34.1645,34.9,23900,15.9067687726886,16.0909281796083,15.7292851442697,16.0679082537433,51911.548586648,0.0,1.0
2009-01-08,34.45,34.92,34.28,34.28,9600,15.8607289209586,16.0771162240893,15.7824611730178,15.7824611730178,20851.500687524,0.0,1.0
2009-01-09,33.9,34.3,33.55,34.3,8700,15.6075097364441,15.7916691433638,15.4463702553893,15.7916691433638,18896.6724980685,0.0,1.0
2009-01-12,32.71,33.7,32.5701,33.29,6200,15.059635500858,15.5154300329842,14.9952257482878,15.3266666408915,13466.5941940259,0.0,1.0
2009-01-13,32.312,32.51,31.79,31.9496,34100,14.8763968909729,14.9675557973981,14.6360688649427,14.7095484683036,74066.2680671422,0.0,1.0
2009-01-14,31.06,31.41,30.5353,31.4,9600,14.2999779473142,14.461117428369,14.0584068452873,14.456513443196,20851.500687524,0.0,1.0
2009-01-15,30.89,31.3,29.9145,30.7,7900,14.2217101993734,14.4104735914661,13.772591445748,14.1342344810865,17159.0474407749,0.0,1.0
2009-01-16,30.97,31.39,30.37,31.39,16600,14.2585420807573,14.451909458023,13.9823029703778,14.451909458023,36055.7199388435,0.0,1.0
2009-01-20,28.15,29.73,28.05,29.73,27600,12.9602182619735,13.6876479193063,12.9141784102435,13.6876479193063,59948.0644766312,0.0,1.0
2009-01-21,29.64,29.69,28.41,28.998,21000,13.6462120527493,13.6692319786143,13.0799218764713,13.3506362046432,45612.6577539587,0.0,1.0
2009-01-22,29.1,29.15,28.35,28.35,27700,13.3975968534077,13.4206167792727,13.0522979654333,13.0522979654333,60165.2676087932,0.0,1.0
2009-01-23,29.08,29.08,27.52,27.52,11200,13.3883888830617,13.3883888830617,12.6701671960749,12.6701671960749,24326.7508021114,0.0,1.0
2009-01-26,29.498,29.9828,29.02,29.39,12200,13.5808354632928,13.8040366644795,13.3607649720238,13.5311124234245,26498.7821237284,0.0,1.0
2009-01-27,29.64,30.25,29.3301,29.45,17400,13.6462120527493,13.9270551483019,13.5035345522383,13.5587363344625,37793.3449961372,0.0,1.0
2009-01-28,30.6108,31.99,30.51,31.99,31100,14.0931669333434,14.7281485684025,14.0467587627997,14.7281485684025,67550.1741022912,0.0,1.0
2009-01-29,29.7,30.23,29.56,30.23,19200,13.6738359637873,13.9178471779559,13.6093801713654,13.9178471779559,41703.0013750478,0.0,1.0
2009-01-30,29.003,29.83,29.003,29.55,21200,13.3529381972297,13.7336877710362,13.3529381972297,13.6047761861924,46047.0640182821,0.0,1.0
2009-02-02,29.12,29.3,28.3,28.3,17800,13.4068048237537,13.4896765568676,13.0292780395683,13.0292780395683,38662.157524784,0.0,1.0
2009-02-03,30.052,30.2599,29.3596,29.495,5700,13.8358962418766,13.9316130936231,13.5171163084986,13.5794542677409,12380.5785332173,0.0,1.0
2009-02-04,29.6442,30.6799,29.57,30.13,13300,13.648145726522,14.1249804708888,13.6139841565384,13.8718073262259,28888.0165775071,0.0,1.0
2009-02-05,30.112,30.78,29.265,29.78,30900,13.8635201529146,14.1710663624704,13.4735626087621,13.7106678451712,67115.7678379675,0.0,1.0
2009-02-06,30.979,31.46,30.56,30.72,11500,14.262685667413,14.4841373542339,14.0697786886646,14.1434424514325,24978.3601985964,0.0,1.0
2009-02-09,31.35,31.475,30.91,31.41,11100,14.433493517331,14.4910433319934,14.2309181697194,14.461117428369,24109.5476699496,0.0,1.0
2009-02-10,29.16,31.4,29.11,31.21,24500,13.4252207644457,14.456513443196,13.4022008385807,14.3690377249091,53214.7673796184,0.0,1.0
2009-02-11,29.612,30.0994,29.472,29.94,7600,13.6333208942649,13.8577191315966,13.5688651018431,13.7843316079391,16507.4380442898,0.0,1.0
2009-02-12,29.85,29.91,28.7692,29.1,12800,13.7428957413822,13.7705196524201,13.2452970238851,13.3975968534077,27802.0009166985,0.0,1.0
2009-02-13,29.46,29.9696,29.46,29.86,6000,13.5633403196355,13.7979594040511,13.5633403196355,13.7474997265552,13032.1879297024,0.0,1.0
2009-02-17,27.65,28.25,27.65,28.08,20800,12.7300190033238,13.0062581137034,12.7300190033238,12.9279903657625,45178.2514896354,0.0,1.0
2009-02-18,27.58,28.06,27.27,28.06,23300,12.6977911071129,12.9187823954165,12.5550675667501,12.9187823954165,50608.3297936779,0.0,1.0
2009-02-19,27.51,28.01,27.51,27.92,10800,12.665563210902,12.8957624695516,12.665563210902,12.8543266029946,23457.9382734643,0.0,1.0
2009-02-20,27.43,27.64,26.55,26.79,96300,12.628731329518,12.7254150181509,12.2235806342947,12.3340762784465,209166.616271725,0.0,1.0
2009-02-23,26.296,27.54,26.25,27.53,31300,12.1066394109007,12.6793751664209,12.0854610791049,12.6747711812479,67984.5803666144,0.0,1.0
2009-02-24,27.38,27.52,26.38,26.59,21300,12.605711403653,12.6701671960749,12.1453128863538,12.2419965749867,46264.2671504439,0.0,1.0
2009-02-25,26.77,27.15,26.46,26.92,14200,12.3248683081005,12.4998197446742,12.1821447677378,12.3939280856954,30842.8447669625,0.0,1.0
2009-02-26,26.76,27.5401,26.65,27.2788,12200,12.3202643229275,12.6794212062727,12.2696204860246,12.5591190737024,26498.7821237284,0.0,1.0
2009-02-27,26.48,27.04,26.2201,26.29,25700,12.1913527380837,12.4491759077713,12.0716951634377,12.1038770197969,55821.2049655591,0.0,1.0
2009-03-02,24.723,25.6,24.44,25.56,131200,11.382432543189,11.7862020428604,11.2521397627933,11.7677861021684,284970.50939616,0.0,1.0
2009-03-03,24.64,25.1844,24.33,25.04,50100,11.3442194662531,11.5948604190708,11.2014959258904,11.5283788731728,108818.769213016,0.0,1.0
2009-03-04,25.5,25.77,24.94,25.02,31700,11.7401621911305,11.8644697908013,11.4823390214429,11.5191709028269,68853.3928952613,0.0,1.0
2009-03-05,24.23,24.9976,23.8,24.65,163600,11.1554560741605,11.5088579760394,10.9574847117218,11.3488234514261,355344.324216553,0.0,1.0
2009-03-06,24.11,24.739,23.66,24.43,47800,11.1002082520846,11.3897989194658,10.8930289192999,11.2475357776203,103823.097173296,0.0,1.0
2009-03-09,23.491,23.97,23.42,23.45,28500,10.8152215698763,11.0357524596627,10.7825332751481,10.7963452306671,61902.8926660869,0.0,1.0
2009-03-10,25.1996,25.3622,24.39,24.39,7500,11.6018584765338,11.6767192754467,11.2291198369283,11.2291198369283,16290.2349121281,0.0,1.0
2009-03-11,25.512,25.512,25.02,25.49,11500,11.7456869733381,11.7456869733381,11.5191709028269,11.7355582059575,24978.3601985963,0.0,1.0
2009-03-12,26.31,26.31,25.17,25.34,16300,12.1130849901429,12.1130849901429,11.5882306804217,11.6664984283626,35404.1105423583,0.0,1.0
2009-03-13,26.4916,26.55,26.0637,26.35,50000,12.1966933608844,12.2235806342947,11.9996888353321,12.1315009308348,108601.566080854,0.0,1.0
2009-03-16,26.86,27.29,26.84,26.88,29000,12.3663041746574,12.5642755370961,12.3570962043115,12.3755121450034,62988.9083268955,0.0,1.0
2009-03-17,27.49,27.57,26.7901,26.89,20800,12.656355240556,12.6931871219399,12.3341223182982,12.3801161301764,45178.2514896351,0.0,1.0
2009-03-18,28.34,28.428,26.832,27.13,11700,13.0476939802603,13.0882090497826,12.3534130161731,12.4906117743282,25412.7664629198,0.0,1.0
2009-03-19,28.34,28.86,28.34,28.86,11800,13.0476939802603,13.2871012092559,13.0476939802603,13.2871012092559,25629.9695950815,0.0,1.0
2009-03-20,27.84,28.44,27.72,28.364,5300,12.8174947216107,13.0937338319902,12.7622468995348,13.0587435446755,11511.7660045705,0.0,1.0
2009-03-23,29.83,30.04,28.42,28.42,44600,13.7962190976558,13.89334300012,13.1441014668246,13.1441014668246,96433.5221543459,0.13582,1.0
2009-03-24,28.79,29.28,28.79,28.9,3800,13.315224533071,13.5418469721542,13.315224533071,13.3660989581713,8216.30906247795,0.0,1.0
2009-03-25,29.29,29.437,28.62,29.31,2600,13.5464719198906,13.6144586516156,13.2366004215524,13.5557218153634,5621.68514801122,0.0,1.0
2009-03-26,29.454,29.7,29.015,29.44,14500,13.6223210627674,13.7360947770827,13.4192858571399,13.6158461359365,31351.7056331395,0.0,1.0
2009-03-27,28.5,28.84,28.4286,28.55,56200,13.1811010487157,13.338349271753,13.1480789218779,13.2042257873977,121514.886660858,0.0,1.0
2009-03-30,27.43,27.84,26.99,27.84,18300,12.6862316409218,12.8758544981139,12.4827339405206,12.8758544981139,39568.0146956174,0.0,1.0
2009-03-31,28.45,28.7,27.914,28.15,8700,13.1579763100337,13.2736000034435,12.9100791113632,13.019227877942,18811.0233798837,0.0,1.0
2009-04-01,28.85,29.13,28.01,28.07,137300,13.3429742194894,13.4724727561084,12.9544786096325,12.9822282960509,296868.2195469,0.0,1.0
2009-04-02,30.51,30.78,29.82,29.82,16400,14.1107155437304,14.2355891326129,13.7915941499194,13.7915941499194,35459.8601643783,0.0,1.0
2009-04-03,30.62,30.62,30.07,30.29,6000,14.1615899688307,14.1615899688307,13.9072178433292,14.0089666935298,12973.1195723335,0.0,1.0
2009-04-06,29.97,30.07,29.54,29.84,10800,13.8609683659652,13.9072178433292,13.6620956133004,13.8008440453921,23351.6152302005,0.0,1.0
2009-04-07,29.59,29.68,29.23,29.51,16700,13.6852203519824,13.7268448816099,13.5187222334723,13.6482207700912,36108.516142995,0.0,1.0
2009-04-08,29.53,29.92,29.4221,29.7,5200,13.657470665564,13.8378436272833,13.6075674794883,13.7360947770827,11243.3702960224,0.0,1.0
2009-04-09,30.18,30.308,29.8424,30.01,7400,13.9580922684295,14.0172915994553,13.8019540328489,13.8794681569108,16000.180805878,0.0,1.0
2009-04-13,30.89,30.99,30.26,30.26,23300,14.2864635577133,14.3327130350772,13.9950918503206,13.9950918503206,50378.9476725618,0.0,1.0
2009-04-14,30.2,30.71,30.2,30.212,8800,13.9673421639022,14.2032144984582,13.9673421639022,13.9728921011859,19027.2420394226,0.0,1.0
2009-04-15,30.94,30.94,30.2378,30.26,3600,14.3095882963952,14.3095882963952,13.9848244663458,13.9950918503206,7783.87174340014,0.0,1.0
2009-04-16,31.19,31.25,30.68,30.7601,7300,14.425211989805,14.4529616762233,14.189339655249,14.2263854866175,15783.9621463392,0.0,1.0
2009-04-17,31.1216,31.27,30.92,31.12,12300,14.3935773472881,14.4622115716961,14.3003384009224,14.3928373556503,26594.8951232838,0.0,1.0
2009-04-20,29.66,30.25,29.63,30.25,10900,13.7175949861371,13.9904669025842,13.7037201429279,13.9904669025842,23567.8338897393,0.0,1.0
2009-04-21,30.35,30.35,29.25,29.25,10300,14.0367163799481,14.0367163799481,13.5279721289451,13.5279721289451,22270.521932506,0.0,1.0
2009-04-22,29.94,30.4578,29.818,29.818,14100,13.8470935227561,14.0865733165464,13.7906691603721,13.7906691603721,30486.8309949838,0.0,1.0
2009-04-23,30.525,30.6699,30.151,30.23,14000,14.117652965335,14.1846684580353,13.9446799199939,13.9812170071114,30270.6123354449,0.0,1.0
2009-04-24,31.35,31.4,31.03,31.03,7500,14.4992111535873,14.5223358922692,14.3512128260227,14.3512128260227,16216.3994654169,0.0,1.0
2009-04-27,30.64,31.0894,30.552,30.8107,2600,14.1708398643035,14.3786850155769,14.1301403242232,14.2497877221637,5621.6851480112,0.0,1.0
2009-04-28,30.754,30.98,30.3553,30.3553,15000,14.2235642684983,14.3280880873408,14.0391676022484,14.0391676022484,32432.798930834,0.0,1.0
2009-04-29,31.57,31.84,31.43,31.5528,3800,14.6009600037879,14.7258335926704,14.5362107354784,14.5930050936813,8216.30906247791,0.0,1.0
2009-04-30,31.83,32.22,31.5838,32.15,9600,14.7212086449341,14.9015816066533,14.6073424316641,14.8692069724986,20756.9913157336,0.0,1.0
2009-05-01,31.916,32.32,31.916,32.0,5200,14.760983195467,14.9478310840172,14.760983195467,14.7998327564527,11243.3702960224,0.0,1.0
2009-05-04,33.191,33.46,32.32,32.32,12600,15.3506640318569,15.4750751259659,14.9478310840172,14.9478310840172,27243.5511019005,0.0,1.0
2009-05-05,32.865,33.22,32.75,33.22,7500,15.1998907356506,15.3640763802925,15.1467038366821,15.3640763802925,16216.3994654169,0.0,1.0
2009-05-06,33.814,33.92,33.2935,33.92,2800,15.6387982758341,15.6878227218399,15.3980697461549,15.6878227218399,6054.122467089,0.0,1.0
2009-05-07,33.392,34.25,33.22,34.25,12300,15.4436254813584,15.8404459971408,15.3640763802925,15.8404459971408,26594.8951232838,0.0,1.0
2009-05-08,34.86,34.96,34.09,34.09,8900,16.1225678090607,16.1688172864246,15.7664468333585,15.7664468333585,19243.4606989614,0.0,1.0
2009-05-11,33.86,34.32,33.7517,34.17,11900,15.6600730354215,15.8728206312955,15.6099848514364,15.8034464152497,25730.0204851283,0.0,1.0
2009-05-12,34.29,34.62,33.74,34.62,14800,15.8589457880864,16.0115690633873,15.6045736625848,16.0115690633873,32000.361611756,0.0,1.0
2009-05-13,32.95,33.49,32.922,33.49,6100,15.2392027914099,15.488949969175,15.226252937748,15.488949969175,13189.3382318725,0.0,1.0
2009-05-14,33.57,33.8,33.0,33.0,6200,15.5259495510662,15.6323233490032,15.2623275300919,15.2623275300919,13405.5568914113,0.0,1.0
2009-05-15,32.86,33.5,32.79,33.5,10100,15.1975782617824,15.4935749169114,15.1652036276276,15.4935749169114,21838.0846134281,0.0,1.0
2009-05-18,34.09,34.225,33.6294,33.68,12500,15.7664468333585,15.8288836277998,15.5534217406203,15.5768239761665,27027.3324423616,0.0,1.0
2009-05-19,34.94,34.94,34.5,34.5,4200,16.1595673909518,16.1595673909518,15.9560696905506,15.9560696905506,9081.18370063349,0.0,1.0
2009-05-20,34.51,35.08,34.51,35.0,11600,15.960694638287,16.2243166592613,15.960694638287,16.1873170773701,25081.3645065115,0.0,1.0
2009-05-21,34.46,34.56,34.12,34.46,11800,15.937569899605,15.9838193769689,15.7803216765677,15.937569899605,25513.8018255894,0.0,1.0
2009-05-22,34.71,34.99,34.62,34.95,5400,16.0531935930148,16.1826921296338,16.0115690633873,16.1641923386882,11675.8076151002,0.0,1.0
2009-05-26,35.21,35.47,34.445,34.45,11500,16.2844409798344,16.4046896209805,15.9306324780004,15.9329449518686,24865.1458469726,0.0,1.0
2009-05-27,34.92,36.7,34.893,36.7,12700,16.150317495479,16.9735581925567,16.1378301365908,16.9735581925567,27459.7697614394,0.0,1.0
2009-05-28,35.33,35.42,34.82,34.84,4000,16.3399403526711,16.3815648822986,16.1040680181151,16.1133179135879,8648.74638155569,0.0,1.0
2009-05-29,35.62,35.7,35.477,35.68,4700,16.4740638370264,16.5110634189176,16.407927084396,16.5018135234448,10162.276998328,0.0,1.0
2009-06-01,36.662,36.96,36.62,36.83,2300,16.9559833911584,17.0938068337029,16.9365586106656,17.0336825131298,4973.02916939453,0.0,1.0
2009-06-02,37.054,37.31,36.53,36.53,13500,17.137281342425,17.2556800044766,16.894934081038,16.894934081038,29189.5190377504,0.0,1.0
2009-06-03,36.07,36.37,35.5048,36.22,41700,16.682186485164,16.8209349172558,16.4207844391032,16.7515607012099,90163.1810277185,0.0,1.0
2009-06-04,36.13,36.47,35.8,35.97,30700,16.7099361715824,16.8671843946197,16.5573128962815,16.6359370078001,66379.12847844,0.0,1.0
2009-06-05,35.73,35.99,35.53,35.9502,13900,16.5249382621267,16.6451869032729,16.4324393073989,16.6267796112821,30054.3936759061,0.0,1.0
2009-06-08,35.65,35.66,34.87,35.39,12800,16.4879386802356,16.492563627972,16.1271927567971,16.3676900390894,27675.9884209783,0.0,1.0
2009-06-09,36.15,36.29,35.6397,35.74,15400,16.7191860670552,16.7839353353646,16.4831749840671,16.5295632098631,33297.6735689894,0.0,1.0
2009-06-10,35.97,36.36,35.6,36.1901,13100,16.6359370078001,16.8163099695194,16.4648139415536,16.7377321074781,28324.644399595,0.0,1.0
2009-06-11,36.84,37.07,36.28,36.28,15300,17.0383074608662,17.1446812588032,16.7793103876283,16.7793103876283,33081.4549094505,0.0,1.0
2009-06-12,36.5,36.68,36.27,36.53,10600,16.8810592378289,16.9643082970839,16.7746854398919,16.894934081038,22919.1779111226,0.0,1.0
2009-06-15,35.3677,35.94,35.01,35.92,10800,16.3573764056373,16.6220621645909,16.1919420251065,16.6128122691182,23351.6152302004,0.0,1.0
2009-06-16,35.18,35.6944,34.97,35.514,18100,16.2705661366252,16.5084734481852,16.173442234161,16.4250393910207,39135.5773765396,0.0,1.0
2009-06-17,35.44,35.44,34.5943,35.21,206300,16.3908147777714,16.3908147777714,15.9996829477047,16.2844409798344,446059.094628735,0.0,1.0
2009-06-18,35.73,36.1,35.28,35.51,41500,16.5249382621267,16.6960613283732,16.3168156139891,16.4231894119261,89730.7437086406,0.0,1.0
2009-06-19,36.2,36.31,35.512,36.24,49800,16.7423108057371,16.7931852308374,16.4241144014734,16.7608105966827,107676.892450369,0.0,1.0
2009-06-22,33.9399,34.35,33.32,34.35,365500,16.1252502787478,16.320093667777,15.8307284136923,16.320093667777,769292.459686605,0.9259,1.0
2009-06-23,34.55,34.86,33.64,33.79,59800,16.415116047211,16.5624007353336,15.9827642207866,16.054031005362,125865.086427521,0.0,1.0
2009-06-24,34.68,35.42,34.295,35.42,11000,16.476880593843,16.8284633977486,16.2939625134327,16.8284633977486,23152.4406472029,0.0,1.0
2009-06-25,34.438,34.89,33.74,34.3,7800,16.361903514728,16.5766540922486,16.0302754105036,16.2963380729186,16417.1851861984,0.0,1.0
2009-06-26,34.85,34.92,34.5961,34.68,62700,16.5576496163619,16.5909074491637,16.4370187056705,16.476880593843,131968.911689056,0.0,1.0
2009-06-29,35.21,35.29,34.967,35.11,14800,16.7286898993429,16.7666988511165,16.6132377083307,16.681178709626,31150.5565071458,0.0,1.0
2009-06-30,34.95,34.95,34.35,34.798,9100,16.6051608060788,16.6051608060788,16.320093667777,16.532943797709,19153.3827172315,0.0,1.0
2009-07-01,35.09,35.5299,35.09,35.11,17500,16.6716764716826,16.8806781952475,16.6716764716826,16.681178709626,36833.4283023682,0.0,1.0
2009-07-02,33.9301,34.54,33.849,34.54,7000,16.1205941821555,16.4103649282393,16.0820626072951,16.4103649282393,14733.3713209473,0.0,1.0
2009-07-06,33.91,33.9299,33.175,33.32,31100,16.1110444330224,16.1204991597761,15.7618371886027,15.8307284136923,65458.2640116373,0.0,1.0
2009-07-07,32.8299,33.72,32.8299,33.71,10800,15.5978760728895,16.0207731725602,15.5978760728895,16.0160220535885,22731.4871808901,0.0,1.0
2009-07-08,32.7,33.0075,32.3728,33.0,9200,15.5361590374471,15.6822559458268,15.3807024246932,15.678692606598,19363.8594503879,0.0,1.0
2009-07-09,33.24,33.428,32.87,33.244,5000,15.7927194619187,15.8820404985866,15.616928059966,15.7946199095074,10523.8366578195,0.0,1.0
2009-07-10,32.67,32.82,32.49,32.69,6900,15.5219056805321,15.5931724651075,15.4363855390415,15.5314079184754,14522.8945877909,0.0,1.0
2009-07-13,33.572,33.655,32.919,33.0,3100,15.9504566117791,15.9898908992441,15.6402085429273,15.678692606598,6524.77872784808,0.0,1.0
2009-07-14,33.94,34.34,33.53,33.62,24400,16.1252977899375,16.3153425488054,15.9305019120979,15.9732619828432,51356.3228901592,0.0,1.0
2009-07-15,35.01,35.01,34.69,34.72,23600,16.633667519909,16.633667519909,16.4816317128147,16.4958850697298,49672.5090249081,0.0,1.0
2009-07-16,35.56,35.56,35.12,35.22,5800,16.8949790633523,16.8949790633523,16.6859298285977,16.7334410183146,12207.6505230706,0.0,1.0
2009-07-17,35.55,35.6051,35.12,35.18,5200,16.8902279443806,16.9164066099147,16.6859298285977,16.7144365424278,10944.7901241323,0.0,1.0
2009-07-20,36.147,36.22,35.9099,36.1325,8300,17.1738697469909,17.2085529154843,17.061220716172,17.1669806244819,17469.5688519804,0.0,1.0
2009-07-21,36.099,36.44,35.79,36.44,5500,17.1510643759267,17.3130775328616,17.0042547997013,17.3130775328616,11576.2203236015,0.0,1.0
2009-07-22,36.16,36.4711,35.81,35.81,8300,17.1800462016541,17.3278535128636,17.0137570376447,17.0137570376447,17469.5688519804,0.0,1.0
2009-07-23,37.112,37.45,36.05,36.05,41000,17.6323527277596,17.7929405490029,17.1277838929654,17.1277838929654,86295.4605941199,0.0,1.0
2009-07-24,37.14,37.327,36.93,37.08,6300,17.6456558608803,17.7345017856511,17.5458823624747,17.6171491470502,13260.0341888526,0.0,1.0
2009-07-27,37.595,37.595,37.11,37.27,5600,17.8618317740925,17.8618317740925,17.6314025039652,17.7074204075124,11786.6970567579,0.0,1.0
2009-07-28,37.36,37.45,37.03,37.055,12400,17.7501804782577,17.7929405490029,17.5933935521917,17.6052713496209,26099.1149113923,0.0,1.0
2009-07-29,37.085,37.4544,36.88,37.4544,5700,17.619524706536,17.7950310413505,17.5221267676162,17.7950310413505,11997.1737899142,0.0,1.0
2009-07-30,37.912,38.19,37.75,37.8038,8500,18.0124422454953,18.1445233529085,17.9354741181538,17.9610351382215,17890.5223182931,0.0,1.0
2009-07-31,38.44,38.502,37.92,37.92,9100,18.2633013272009,18.2927582648254,18.0162431406726,18.0162431406726,19153.3827172315,0.0,1.0
2009-08-03,39.32,39.77,38.5924,38.82,15200,18.6813997967101,18.8952001504365,18.3357083803295,18.4438438481253,31992.4634397714,0.0,1.0
2009-08-04,39.299,41.74,38.8,39.0,31800,18.6714224468696,19.8311705878607,18.4343416101819,18.5293639896159,66931.601143732,0.0,1.0
2009-08-05,39.1699,39.33,38.59,39.31,14800,18.610085500945,18.6861509156818,18.3345681117763,18.6766486777384,31150.5565071457,0.0,1.0
2009-08-06,38.6816,38.8299,38.51,38.6491,3000,18.378088361557,18.4485474559073,18.2965591600027,18.362647224899,6314.30199469172,0.0,1.0
2009-08-07,38.88,39.122,38.83,38.97,14800,18.4723505619555,18.5873276410706,18.448594967097,18.5151106327008,31150.5565071457,0.0,1.0
2009-08-10,38.7,38.8216,38.32,38.75,5800,18.386830420465,18.4446040271608,18.2062878995405,18.4105860153234,12207.6505230706,0.0,1.0
2009-08-11,38.4825,38.524,38.1804,38.51,8300,18.2834935828306,18.3032107265631,18.1399622786956,18.2965591600027,17469.5688519803,0.0,1.0
2009-08-12,39.1721,39.1899,38.73,38.73,9400,18.6111307471188,18.6195877388884,18.4010837773801,18.4010837773801,19784.8129167006,0.0,1.0
2009-08-13,39.56,39.64,39.2785,39.51,8700,18.7954266520309,18.8334356038044,18.6616826529776,18.7716710571724,18311.4757846059,0.0,1.0
2009-08-14,39.24,39.5,38.82,39.5,21400,18.6433908449366,18.7669199382007,18.4438438481253,18.7669199382007,45042.0208954674,0.0,1.0
2009-08-17,37.8,38.08,37.59,37.62,24700,17.9592297130123,18.0922610442198,17.8594562146067,17.8737095715218,51987.7530896283,0.0,1.0
2009-08-18,38.49,38.61,37.6588,37.6588,10400,18.2870569220593,18.3440703497197,17.8921439131319,17.8921439131319,21889.5802482646,0.0,1.0
2009-08-19,38.9,39.0053,38.01,38.01,23200,18.4818527998989,18.5318820826709,18.0590032114179,18.0590032114179,48830.6020922825,0.0,1.0
2009-08-20,39.3063,39.3814,38.966,39.06,7100,18.6748907637189,18.7105716671964,18.5132101851121,18.557870703446,14943.8480541037,0.0,1.0
2009-08-21,40.2965,40.58,39.91,39.92,26600,19.1453465642963,19.2800407871439,18.9617158160402,18.9664669350119,55986.8110195997,0.0,1.0
2009-08-24,40.3,40.96,40.091,40.5,19000,19.1470094559364,19.4605833080683,19.0477110694279,19.2420318353703,39990.5792997141,0.0,1.0
2009-08-25,40.6601,41.01,40.65,40.84,12100,19.3180972501072,19.4843389029268,19.3132986199458,19.403569880408,25467.6847119232,0.0,1.0
2009-08-26,40.46,40.46,40.0665,40.3,12000,19.2230273594835,19.2230273594835,19.0360708279473,19.1470094559364,25257.2079787668,0.0,1.0
2009-08-27,40.8992,41.02,40.17,40.44,8000,19.4316965047204,19.4890900218985,19.0852449093043,19.2135251215401,16838.1386525112,0.0,1.0
2009-08-28,40.73,41.38,40.71,41.38,4400,19.3513075717193,19.6601303048796,19.3418053337759,19.6601303048796,9260.97625888118,0.0,1.0
2009-08-31,40.58,40.62,40.43,40.51,8300,19.2800407871439,19.2990452630307,19.2087740025684,19.246782954342,17469.5688519804,0.0,1.0
2009-09-01,39.563,40.565,39.4,40.21,15500,18.7968519877224,19.2729141086863,18.7194087484837,19.1042493851911,32623.8936392404,0.0,1.0
2009-09-02,39.485,39.68,39.1701,39.34,2800,18.7597932597431,18.8524400796912,18.6101805233244,18.6909020346535,5893.34852837893,0.0,1.0
2009-09-03,39.68,39.72,39.4917,39.4917,13200,18.8524400796912,18.871444555578,18.7629765094542,18.7629765094542,27782.9287766435,0.0,1.0
2009-09-04,40.424,40.5535,39.8,39.81,5500,19.2059233311854,19.2674503218689,18.9094535073516,18.9142046263233,11576.2203236015,0.0,1.0
2009-09-08,41.4,41.4199,41.1845,41.288,7700,19.669632542823,19.6790872695767,19.5672459289829,19.61642001034,16206.708453042,0.0,1.0
2009-09-09,41.89,42.11,41.63,41.71,11400,19.9024373724361,20.0069619898134,19.778908279172,19.8169172309456,23994.3475798285,0.0,1.0
2009-09-10,42.05,42.1803,41.48,41.4917,6100,19.9784552759833,20.0403623561845,19.7076414945966,19.7132003037934,12839.0807225398,0.0,1.0
2009-09-11,42.08,42.359,42.0,42.15,7700,19.9927086328983,20.1252648522087,19.9546996811248,20.0259664657002,16206.7084530421,0.0,1.0
2009-09-14,42.085,42.23,41.7023,41.71,4400,19.9950841923842,20.0639754174738,19.8132588693374,19.8169172309456,9260.97625888116,0.0,1.0
2009-09-15,42.5079,42.5079,41.96,42.01,9600,20.1960090136972,20.1960090136972,19.935695205238,19.9594508000965,20205.7663830135,0.0,1.0
2009-09-16,43.41,43.41,42.8501,43.01,14500,20.624607456134,20.624607456134,20.3585923049087,20.4345626972661,30519.1263076765,0.0,1.0
2009-09-17,43.2799,43.505,43.0,43.23,8400,20.5627953983122,20.6697430863651,20.4298115782944,20.5390873146434,17680.0455851368,0.0,1.0
2009-09-18,43.4,43.52,43.12,43.51,6300,20.6198563371623,20.6768697648226,20.4868250059548,20.6721186458509,13260.0341888525,0.0,1.0
2009-09-21,42.78,47.5,42.46,42.56,7100,20.4147885401059,22.6671915767889,20.2620832494833,20.3098036528029,14878.3319211605,0.18838,1.0
2009-09-22,43.4,43.5,43.19,43.43,7600,20.7106550406872,20.7583754440067,20.6104421937161,20.724971161683,15926.1017747634,0.0,1.0
2009-09-23,43.17,43.45,43.15,43.3,5700,20.6008981130522,20.7345152423469,20.5913540323883,20.6629346373676,11944.5763310725,0.0,1.0
2009-09-24,42.157,43.14,41.82,43.14,7000,20.1174904274251,20.5865819920563,19.9566726682382,20.5865819920563,14668.7779504399,0.0,1.0
2009-09-25,41.9517,42.4433,41.8784,42.05,9700,20.01952043941,20.254113942129,19.9845413837768,20.0664295958731,20326.7351598954,0.0,1.0
2009-09-28,42.89,43.05,42.26,42.26,16300,20.4672809837574,20.5436336290687,20.1666424428442,20.1666424428442,34157.2972274531,0.0,1.0
2009-09-29,42.7899,42.96,42.2554,42.84,7900,20.4195128600345,20.5006852660811,20.1644473042915,20.4434207820976,16554.7636869251,0.0,1.0
2009-09-30,42.81,43.1,42.278,42.75,9700,20.4291046611018,20.5674938307285,20.1752321154417,20.40047241911,20326.7351598954,0.0,1.0
2009-10-01,41.6,42.51,41.58,42.5,4500,19.8516877809352,20.2859434511431,19.8421437002712,20.2811714108112,9429.92868242567,0.0,1.0
2009-10-02,41.2978,41.73,40.49,40.98,8700,19.7074767221035,19.9137243052506,19.3219913040881,19.5558212803539,18231.1954526896,0.0,1.0
2009-10-05,42.0501,42.0865,41.34,41.47,113000,20.0664773162765,20.0838475430848,19.7276147323043,19.7896512566197,236795.986914245,0.0,1.0
2009-10-06,42.77,42.927,42.4,42.4,114900,20.410016499774,20.4849375329857,20.2334510074916,20.2334510074916,240777.512357935,0.0,1.0
2009-10-07,42.49,42.68,42.29,42.56,18300,20.2763993704792,20.3670681367864,20.1809585638401,20.3098036528029,38348.3766418645,0.0,1.0
2009-10-08,43.31,43.4584,42.99,43.09,9800,20.6677066776996,20.7385237562258,20.515001387077,20.5627217903965,20536.2891306159,0.0,1.0
2009-10-09,43.08,43.08,42.8065,42.94,9300,20.5579497500646,20.5579497500646,20.4274344469856,20.4911411854172,19488.5192770131,0.0,1.0
2009-10-12,43.21,43.62,43.2036,43.53,5600,20.61998627438,20.8156399279902,20.6169321685675,20.7726915650026,11735.022360352,0.0,1.0
2009-10-13,43.38,43.38,43.17,43.17,105900,20.7011109600232,20.7011109600232,20.6008981130522,20.6008981130522,221917.654993085,0.0,1.0
2009-10-14,44.16,44.4399,44.036,44.19,18400,21.0733301059158,21.2068995148072,21.0141568057995,21.0876462269116,38557.930612585,0.0,1.0
2009-10-15,44.54,44.6266,44.2401,44.3425,13800,21.2546676385301,21.2959935078048,21.1115541489747,21.160419841974,28918.4479594388,0.0,1.0
2009-10-16,44.04,44.23,43.815,44.23,15300,21.0160656219323,21.1067343882395,20.9086947144633,21.1067343882395,32061.7575202474,0.0,1.0
2009-10-19,44.656,44.83,44.21,44.2517,19000,21.3100233063808,21.3930568081568,21.0971903075756,21.1170897157598,39815.2544369084,0.0,1.0
2009-10-20,44.37,46.655,44.143,44.67,23000,21.1735429528868,22.2639541687387,21.0652176373515,21.3167041628455,48197.4132657314,0.0,1.0
2009-10-21,44.306,44.9936,44.29,44.36,14000,21.1430018947623,21.4711273879876,21.1353666302312,21.1687709125549,29337.55590088,0.0,1.0
2009-10-22,44.6962,44.789,44.24,44.36,42100,21.3292069085152,21.3734914427958,21.1115064285714,21.1687709125549,88222.2216733605,0.0,1.0
2009-10-23,43.81,44.64,43.81,44.64,8500,20.9063086942973,21.3023880418496,20.9063086942973,21.3023880418496,17812.0875112486,0.0,1.0
2009-10-26,43.14,44.51,43.14,44.0,14500,20.5865819920563,21.2403515175342,20.5865819920563,20.9969774606045,30385.3257544828,0.0,1.0
2009-10-27,43.15,43.49,42.85,43.39,33600,20.5913540323883,20.7536034036748,20.4481928224296,20.7058830003552,70410.1341621117,0.0,1.0
2009-10-28,42.024,42.5,41.823,42.5,8300,20.0540222910101,20.2811714108112,19.9581042803378,20.2811714108112,17392.9795698074,0.0,1.0
2009-10-29,43.22,43.429,42.8,42.86,8900,20.624758314712,20.7244939576498,20.4243326207698,20.4529648627616,18650.3033941308,0.0,1.0
2009-10-30,41.52,42.6601,41.44,42.6601,13800,19.8135114582795,20.3575717765258,19.7753351356239,20.3575717765258,28918.4479594388,0.0,1.0
2009-11-02,41.9,42.52,41.48,41.98,31700,19.9948489908938,20.2907154914751,19.7944232969517,20.0330253135495,66428.608718421,0.0,1.0
2009-11-03,41.99,41.99,41.21,41.3684,11000,20.0377973538814,20.0377973538814,19.6655782079889,19.7411673268471,23050.9367792628,0.0,1.0
2009-11-04,42.45,44.866,42.18,42.48,41700,20.2573112091514,21.4102361533518,20.1284661201886,20.2716273301472,87384.005790478,0.0,1.0
2009-11-05,43.28,43.3,42.84,42.85,18200,20.6533905567037,20.6629346373676,20.4434207820976,20.4481928224296,38138.8226711439,0.0,1.0
2009-11-06,43.41,43.51,42.84,42.97,22900,20.7154270810191,20.7631474843387,20.4434207820976,20.5054573064131,47987.8592950107,0.0,1.0
2009-11-09,44.82,45.34,44.16,44.26,65700,21.3882847678248,21.6364308650865,21.0733301059158,21.1210505092353,137676.958763415,0.0,1.0
2009-11-10,44.6,46.01,44.35,44.46,42700,21.2832998805218,21.9561575673276,21.1639988722229,21.2164913158744,89479.5454976839,0.0,1.0
2009-11-11,44.74,44.97,44.395,44.95,12500,21.3501084451692,21.4598653728042,21.1854730537167,21.4503212921403,26194.2463400714,0.0,1.0
2009-11-12,44.07,44.67,44.07,44.67,20200,21.0303817429282,21.3167041628455,21.0303817429282,21.3167041628455,42329.9020855553,0.0,1.0
2009-11-13,44.78,44.8299,44.07,44.35,12000,21.369196606497,21.3930090877535,21.0303817429282,21.1639988722229,25146.4764864685,0.0,1.0
2009-11-16,45.26,45.71,45.01,45.01,38400,21.5982545424309,21.8129963573689,21.478953534132,21.478953534132,80468.7247566992,0.0,1.0
2009-11-17,45.12,45.15,44.7194,44.93,11400,21.5314459777835,21.5457620987794,21.3402780420854,21.4407772114764,23889.1526621451,0.0,1.0
2009-11-18,45.13,45.21,44.7445,45.21,14700,21.5362180181155,21.5743943407711,21.3522558633186,21.5743943407711,30804.4336959239,0.0,1.0
2009-11-19,44.465,44.55,43.96,44.55,6400,21.2188773360404,21.259439678862,20.9778892992767,21.259439678862,13411.4541261166,0.0,1.0
2009-11-20,44.0,44.0,43.692,43.735,10300,20.9969774606045,20.9969774606045,20.8499986183803,20.8705183918077,21584.0589842188,0.0,1.0
2009-11-23,44.71,45.1,44.6305,44.83,14100,21.3357923241733,21.5219018971196,21.2978546035343,21.3930568081568,29547.1098716005,0.0,1.0
2009-11-24,44.54,44.72,44.29,44.6,34900,21.2546676385301,21.3405643645053,21.1353666302312,21.2832998805218,73134.3357814792,0.0,1.0
2009-11-25,45.06,45.2365,44.8465,44.9,112800,21.5028137357918,21.5870402476508,21.4009306747045,21.4264610904805,236376.878972804,0.0,1.0
2009-11-27,43.865,44.005,42.9101,43.19,18800,20.9325549161231,20.9993634807705,20.4768727848246,20.6104421937161,39396.1464954673,0.0,1.0
2009-11-30,43.86,43.86,43.3,43.64,30200,20.9301688959571,20.9301688959571,20.6629346373676,20.8251840086541,63285.2991576124,0.0,1.0
2009-12-01,44.92,45.05,44.65,44.67,19700,21.4360051711444,21.4980416954598,21.3071600821816,21.3167041628455,41282.1322319525,0.0,1.0
2009-12-02,44.96,45.0838,44.86,44.9835,11300,21.4550933324722,21.5141711917818,21.4073729291527,21.4663076272523,23679.5986914245,0.0,1.0
2009-12-03,44.59,45.26,44.59,45.22,26400,21.2785278401899,21.5982545424309,21.2785278401899,21.5791663811031,55322.2482702306,0.0,1.0
2009-12-04,44.71,45.21,44.45,45.21,36700,21.3357923241733,21.5743943407711,21.2117192755425,21.5743943407711,76906.3072544496,0.0,1.0
2009-12-07,44.5099,44.86,44.282,44.66,19700,21.2403037971309,21.4073729291527,21.1315489979656,21.3119321225136,41282.1322319525,0.0,1.0
2009-12-08,43.348,44.02,43.2768,43.995,9100,20.685840430961,21.0065215412684,20.6518635037975,20.9945914404385,19069.4113355719,0.0,1.0
2009-12-09,43.1736,43.43,42.53,43.43,94100,20.6026160475717,20.724971161683,20.295487531807,20.724971161683,197190.286448057,0.0,1.0
2009-12-10,43.4489,43.625,43.17,43.17,48900,20.7339903179104,20.8180259481562,20.6008981130522,20.6008981130522,102471.891682359,0.0,1.0
2009-12-11,43.4399,43.63,43.241,43.55,19600,20.7296954816117,20.8204119683221,20.6347795994091,20.7822356456665,41072.5782612318,0.0,1.0
2009-12-14,43.744,44.0,43.57,43.7558,23600,20.8748132281064,20.9969774606045,20.7917797263304,20.8804442356981,49454.7370900548,0.0,1.0
2009-12-15,43.1901,43.31,43.041,43.29,15700,20.6104899141194,20.6677066776996,20.5393387927699,20.6581625970356,32899.9734031296,0.0,1.0
2009-12-16,43.5599,43.843,43.39,43.48,13100,20.7869599655951,20.9220564273928,20.7058830003552,20.7488313633428,27451.5701643948,0.0,1.0
2009-12-17,42.52,42.93,42.36,42.93,30400,20.2907154914751,20.4863691450852,20.2143628461638,20.4863691450852,63704.4070990534,0.0,1.0
2009-12-18,42.54,42.75,42.24,42.62,25100,20.300259572139,20.40047241911,20.1570983621803,20.3384358947946,52598.0466508632,0.0,1.0
2009-12-21,42.51,42.73,42.32,42.32,9500,20.4204529519799,20.5261339599648,20.3291829905385,20.3291829905385,19776.4957001526,0.28187,1.0
2009-12-22,42.94,43.13,42.66,42.66,76500,20.6270112857685,20.7182812472099,20.4925081846969,20.4925081846969,159252.833795966,0.0,1.0
2009-12-23,43.38,43.38,43.02,43.29,40500,20.8383733017382,20.8383733017382,20.6654407432175,20.795140162108,84310.3237743347,0.0,1.0
2009-12-24,43.645,43.73,43.41,43.49,7800,20.9656708795381,21.0065021780777,20.8527843482816,20.8912138057306,16237.54383802,0.0,1.0
2009-12-28,43.68,43.97,43.6,43.97,16800,20.982483767172,21.1217905504248,20.944054309723,21.1217905504248,34973.1713434279,0.0,1.0
2009-12-29,43.8599,44.22,43.781,44.22,4400,21.0689020096106,21.241882604953,21.0310009572015,21.241882604953,9159.64011375488,0.0,1.0
2009-12-30,43.64,43.733,43.42,43.42,7100,20.9632690384475,21.007943282732,20.8575880304627,20.8575880304627,14780.3283653772,0.0,1.0
2009-12-31,43.5,43.82,43.5,43.75,127200,20.8960174879117,21.0497353177079,20.8960174879117,21.01610954244,264796.868743096,0.0,1.0
2010-01-04,44.35,44.7,44.28,44.28,138800,21.3043304733077,21.4724593496472,21.2707046980398,21.2707046980398,288945.010861177,0.0,1.0
2010-01-05,44.509,44.76,44.32,44.5,12400,21.3807090199877,21.501281442734,21.2899194267643,21.3763857060246,25813.5312296728,0.0,1.0
2010-01-06,44.37,44.57,44.2201,44.25,150500,21.31393783767,21.4100114812925,21.2419306417748,21.2562936514964,313301.326618207,0.0,1.0
2010-01-07,43.95,44.1088,43.67,43.86,41800,21.1121831860625,21.1884656590989,20.9776800849909,21.0689500464324,87016.5810806716,0.0,1.0
2010-01-08,44.33,44.446,43.95,43.95,40700,21.2947231089454,21.3504458222465,21.1121831860625,21.1121831860625,84726.6710522329,0.0,1.0
2010-01-11,44.7,44.8099,44.55,44.66,21200,21.4724593496472,21.5252518168178,21.4004041169303,21.4532446209227,44132.8114571827,0.0,1.0
2010-01-12,44.19,44.3601,43.94,44.12,24800,21.2274715584096,21.3091821923106,21.1073795038814,21.1938457831417,51627.0624593458,0.0,1.0
2010-01-13,44.66,44.7287,44.14,44.36,13900,21.4532446209227,21.4862459175071,21.203453147504,21.3091341554888,28936.1358139075,0.0,1.0
2010-01-14,44.58,44.7899,44.37,44.48,31200,21.4148151634737,21.5156444524556,21.31393783767,21.3667783416624,64950.1753520801,0.0,1.0
2010-01-15,43.9128,44.2899,43.6501,44.24,13200,21.0943134883487,21.2754603433991,20.9681207574505,21.2514899693153,27478.9203412647,0.0,1.0
2010-01-19,44.43,44.5,43.72,43.72,7900,21.3427599307567,21.3763857060246,21.0016984958966,21.0016984958966,16445.717476969,0.0,1.0
2010-01-20,43.21,43.68,42.97,43.49,57000,20.756710704659,20.982483767172,20.6414223323119,20.8912138057306,118658.974200916,0.0,1.0
2010-01-21,42.33,43.355,42.02,43.21,50200,20.3339866727196,20.8263640962853,20.1850725251046,20.756710704659,104503.166752385,0.0,1.0
2010-01-22,41.3136,42.33,41.27,42.33,23800,19.8457404158296,20.3339866727196,19.8247963615199,20.3339866727196,49545.3260698561,0.0,1.0
2010-01-25,42.0125,42.205,41.89,42.11,24400,20.1814697634688,20.2739406454555,20.1226246567499,20.2283056647348,50794.3679035498,0.0,1.0
2010-01-26,41.83,42.19,41.52,41.52,21600,20.0938025636632,20.2667351221838,19.9448884160482,19.9448884160482,44965.5060129785,0.0,1.0
2010-01-27,41.93,41.93,41.0,41.68,8900,20.1418393854744,20.1418393854744,19.6950969426294,20.0217473309462,18527.4538664588,0.0,1.0
2010-01-28,41.1019,41.89,40.66,41.89,44800,19.7440464640551,20.1226246567499,19.531771748471,20.1226246567499,93261.790249141,0.0,1.0
2010-01-29,40.535,41.2308,40.35,41.2,5700,19.4717257212069,19.8059659273699,19.382857600856,19.791170586252,11865.8974200916,0.0,1.0
2010-02-01,41.09,41.25,41.02,41.02,14100,19.7383300822596,19.8151889971577,19.7047043069917,19.7047043069917,29352.4830918055,0.0,1.0
2010-02-02,41.6,41.7,41.18,41.18,7300,19.9833178734972,20.0313546953085,19.7815632218898,19.7815632218898,15196.6756432752,0.0,1.0
2010-02-03,41.05,41.3,40.9,41.3,12300,19.7191153535351,19.8392074080633,19.6470601208181,19.8392074080633,25605.3575907239,0.0,1.0
2010-02-04,39.27,40.0608,39.27,40.0608,12700,18.8640599252941,19.2439351121778,18.8640599252941,19.2439351121778,26438.0521465198,0.0,1.0
2010-02-05,38.85,39.28,37.93,39.05,26000,18.6623052736867,18.8688636074752,18.2203665130228,18.7583789173093,54125.1461267334,0.0,1.0
2010-02-08,38.4,39.131,38.39,38.75,18700,18.4461395755359,18.7972887429764,18.4413358933547,18.6142684518754,38928.4704834582,0.0,1.0
2010-02-09,39.81,40.13,38.93,39.14,20500,19.1234587630751,19.2771765928712,18.7007347311357,18.8016120569394,42675.5959845398,0.0,1.0
2010-02-10,39.33,39.65,38.99,39.65,19500,18.8928820183809,19.046599848177,18.7295568242225,19.046599848177,40593.85959505,0.0,1.0
2010-02-11,39.735,39.78,39.0,39.2006,9700,19.0874311467166,19.1090477165317,18.7343605064036,18.8307223709571,20192.8429780506,0.0,1.0
2010-02-12,39.255,39.332,39.0101,39.0101,6200,18.8568544020224,18.8938427548171,18.7392122254066,18.7392122254066,12906.7656148364,0.0,1.0
2010-02-16,40.31,40.3675,39.42,39.42,17600,19.3636428721315,19.391264044673,18.936115158011,18.936115158011,36638.5604550196,0.0,1.0
2010-02-17,40.07,40.38,40.0,40.3101,25400,19.2483544997844,19.3972686473994,19.2147287245165,19.3636909089533,52876.1042930397,0.0,1.0
2010-02-18,40.48,40.511,40.09,40.109,10200,19.4453054692107,19.4601968839722,19.2579618641467,19.2670888602908,21233.7111727955,0.0,1.0
2010-02-19,40.4475,40.4475,39.95,40.01,10600,19.4296935021221,19.4296935021221,19.1907103136109,19.2195324066977,22066.4057285913,0.0,1.0
2010-02-22,40.38,40.46,40.2601,40.45,5900,19.3972686473994,19.4356981048485,19.3396724980477,19.4308944226673,12282.2446979895,0.0,1.0
2010-02-23,39.646,40.11,39.555,40.11,24900,19.0446783753046,19.2675692285089,19.0009648674563,19.2675692285089,51835.2360982946,0.0,1.0
2010-02-24,39.8266,39.9015,39.7,39.7,1600,19.1314328754957,19.1674124550324,19.0706182590827,19.0706182590827,3330.77822318361,0.0,1.0
2010-02-25,39.596,39.596,38.98,38.99,5700,19.0206599643989,19.0206599643989,18.7247531420414,18.7295568242225,11865.8974200916,0.0,1.0
2010-02-26,39.82,39.96,39.29,39.44,4400,19.1282624452562,19.195513995792,18.8736672896564,18.9457225223733,9159.64011375489,0.0,1.0
2010-03-01,40.049,40.15,39.7,39.74,14400,19.2382667672041,19.2867839572335,19.0706182590827,19.0898329878072,29977.0040086523,0.0,1.0
2010-03-02,40.2796,40.46,40.1392,40.36,5600,19.3490396783009,19.4356981048485,19.2815959804778,19.3876612830372,11657.7237811426,0.0,1.0
2010-03-03,40.78,41.09,40.57,40.59,13600,19.5894159346446,19.7383300822596,19.4885386088409,19.4981459732031,28311.6148970606,0.0,1.0
2010-03-04,40.723,40.89,40.5,40.8,7800,19.5620349462122,19.642256438637,19.454912833573,19.5990232990069,16237.54383802,0.0,1.0
2010-03-05,41.688,41.71,40.89,40.91,19100,20.0255902766911,20.0361583774896,19.642256438637,19.6518638029993,39761.1650392543,0.0,1.0
2010-03-08,41.579,41.645,41.375,41.51,8800,19.9732301409168,20.0049344433123,19.8752350244218,19.940084733867,18319.2802275098,0.0,1.0
2010-03-09,41.5021,41.709,41.21,41.21,5000,19.9362898249439,20.0356780092715,19.7959742684332,19.7959742684332,10408.6819474488,0.0,1.0
2010-03-10,41.603,41.91,41.52,41.67,3800,19.9847589781515,20.1322320211122,19.9448884160482,20.0169436487651,7910.59828006106,0.0,1.0
2010-03-11,42.12,42.12,41.62,41.62,9300,20.2331093469159,20.2331093469159,19.9929252378594,19.9929252378594,19360.1484222547,0.0,1.0
2010-03-12,42.06,42.21,42.01,42.1599,23900,20.2042872538291,20.2763424865461,20.1802688429235,20.2522760388186,49753.4997088051,0.0,1.0
2010-03-15,41.82,41.89,41.5201,41.89,8900,20.088998881482,20.1226246567499,19.94493645287,20.1226246567499,18527.4538664588,0.0,1.0
2010-03-16,42.479,42.49,41.913,42.12,104800,20.4055615372184,20.4108455876177,20.1336731257665,20.2331093469159,218165.973618526,0.0,1.0
2010-03-17,42.53,42.87,42.53,42.637,6300,20.4300603163422,20.5933855105006,20.4300603163422,20.4814597156803,13114.9392537854,0.0,1.0
2010-03-18,42.324,42.522,42.07,42.35,12400,20.3311044634109,20.4262173705973,20.2090909360103,20.3435940370819,25813.5312296729,0.0,1.0
2010-03-19,41.835,42.17,41.541,42.07,5000,20.0962044047537,20.2571277578216,19.9549761486285,20.2090909360103,10408.6819474488,0.0,1.0
2010-03-22,41.85,41.979,41.08,41.29,7400,20.1034099280254,20.165377428162,19.7335264000785,19.8344037258822,15404.8492822242,0.0,1.0
2010-03-23,42.0401,42.0401,41.77,41.77,24400,20.1947279262887,20.1947279262887,20.0649804705764,20.0649804705764,50794.3679035498,0.0,1.0
2010-03-24,41.19,41.43,41.1101,41.21,9100,19.7863669040709,19.901655276418,19.7479854834437,19.7959742684332,18943.8011443567,0.0,1.0
2010-03-25,41.3238,41.825,41.3238,41.71,4200,19.8506401716544,20.0914007225726,19.8506401716544,20.0361583774896,8743.29283585694,0.0,1.0
2010-03-26,41.6,41.7,41.45,41.67,7000,19.9833178734972,20.0313546953085,19.9112626407803,20.0169436487651,14572.1547264282,0.0,1.0
2010-03-29,41.8,41.8,41.59,41.65,6900,20.1654783054878,20.1654783054878,20.0641684862497,20.0931141488891,14302.6609947313,0.17921,1.0
2010-03-30,41.6425,41.8752,41.58,41.8752,4100,20.0894959410592,20.2017568693292,20.0593442091431,20.2017568693292,8498.68262005772,0.0,1.0
2010-03-31,41.74,41.9814,41.57,41.57,6900,20.1365326428483,20.2529906922011,20.0545199320365,20.0545199320365,14302.6609947313,0.0,1.0
2010-04-01,42.51,42.61,42.13,42.13,7800,20.5080019800547,20.5562447511204,20.3246794500048,20.3246794500048,16168.2254723049,0.0,1.0
2010-04-05,42.5,42.89,42.38,42.4,20000,20.5031777029481,20.6913245101046,20.4452863776692,20.4549349318823,41456.9883905255,0.0,1.0
2010-04-06,42.57,42.73,42.09,42.09,89300,20.5369476426941,20.6141360763994,20.3053823415785,20.3053823415785,185105.453163697,0.0,1.0
2010-04-07,42.1734,42.53,42.1344,42.31,21400,20.3456168126473,20.5176505342678,20.3268021319317,20.4115164379232,44358.9775778623,0.0,1.0
2010-04-08,42.42,42.48,41.94,41.98,15500,20.4645834860955,20.493529148735,20.2330181849798,20.2523152934062,32129.1660026572,0.0,1.0
2010-04-09,43.13,43.13,42.5,42.67,10900,20.8071071606624,20.8071071606624,20.5031777029481,20.5851904137599,22594.0586728364,0.0,1.0
2010-04-12,43.24,43.357,43.19,43.19,16700,20.8601742088347,20.9166182509817,20.8360528233019,20.8360528233019,34616.5853060888,0.0,1.0
2010-04-13,43.208,43.276,42.92,42.99,178400,20.8447365220937,20.8775416064184,20.7057973414243,20.7395672811703,369796.336443487,0.0,1.0
2010-04-14,43.69,43.7499,43.44,43.44,19800,21.0772666786307,21.106164098499,20.9566597509663,20.9566597509663,41042.4185066201,0.0,1.0
2010-04-15,43.668,43.7637,43.496,43.496,8600,21.0666532689962,21.1128216009061,20.9836757027631,20.9836757027631,17826.5050079259,0.0,1.0
2010-04-16,42.9189,43.4299,42.54,43.29,15100,20.7052666709426,20.9517872310886,20.5224748113744,20.8842955943676,31300.0262348467,0.0,1.0
2010-04-19,42.6,42.6,42.193,42.46,8800,20.5514204740139,20.5514204740139,20.3550723957762,20.4838805945218,18241.0748918312,0.0,1.0
2010-04-20,43.027,43.027,42.915,42.98,5200,20.7574171064647,20.7574171064647,20.703385202871,20.7347430040638,10778.8169815366,0.0,1.0
2010-04-21,42.4,42.7,42.3201,42.7,62700,20.4549349318823,20.5996632450796,20.4163889578008,20.5996632450796,129967.658604298,0.0,1.0
2010-04-22,42.23,42.23,41.66,41.83,12900,20.3729222210706,20.3729222210706,20.0979384259957,20.1799511368075,26739.7575118889,0.0,1.0
2010-04-23,42.34,42.45,41.9,41.9,11400,20.4259892692429,20.4790563174152,20.2137210765535,20.2137210765535,23630.4833825995,0.0,1.0
2010-04-26,42.32,42.54,42.28,42.33,2700,20.4163407150297,20.5224748113744,20.3970436066034,20.4211649921363,5596.69343272095,0.0,1.0
2010-04-27,40.31,41.9,40.31,41.64,15300,19.446661016608,20.2137210765535,19.446661016608,20.0882898717826,31714.5961187519,0.0,1.0
2010-04-28,40.44,40.76,40.0,40.76,13700,19.5093766189934,19.6637534864039,19.2971084263041,19.6637534864039,28398.03704751,0.0,1.0
2010-04-29,40.9401,41.0799,40.79,40.79,5200,19.7506387170933,19.8180821110432,19.6782263177236,19.6782263177236,10778.8169815366,0.0,1.0
2010-04-30,40.6199,41.07,40.6084,41.07,8600,19.5961653641407,19.8133060767077,19.5906174454682,19.8133060767077,17826.505007926,0.0,1.0
2010-05-03,40.9013,41.09,40.72,40.72,22200,19.7319205219198,19.8229546309209,19.6444563779776,19.6444563779776,46017.2571134833,0.0,1.0
2010-05-04,39.17,39.5424,39.02,39.54,19400,18.8966934264583,19.0763495059072,18.8243292698597,19.0751916794016,40213.2787388097,0.0,1.0
2010-05-05,38.24,38.6999,38.08,38.41,14200,18.4480356555467,18.6699041596782,18.3708472218415,18.5300483663585,29434.4617572731,0.0,1.0
2010-05-06,35.25,38.18,34.53,37.82,23300,17.0055768006805,18.4190899929073,16.658228849007,18.2454160170705,48297.3914749621,0.0,1.0
2010-05-07,35.85,36.9,35.01,36.33,66600,17.2950334270751,17.8015825232655,16.8897941501227,17.5265987281907,138051.771340449,0.0,1.0
2010-05-10,38.54,38.995,36.85,36.85,41500,18.592763968744,18.8122685770932,17.7774611377327,17.7774611377327,86023.2509103403,0.0,1.0
2010-05-11,38.04,38.68,37.83,37.84,54800,18.3515501134152,18.6603038482361,18.2502402941771,18.2550645712837,113592.14819004,0.0,1.0
2010-05-12,38.588,38.775,38.3101,38.72,23900,18.6159204988556,18.7061344807485,18.4818538380638,18.6796009566624,49541.1011266778,0.0,1.0
2010-05-13,38.094,38.523,37.95,38.1,7700,18.3776012097907,18.5845626976628,18.308131619456,18.3804957760547,15960.9405303523,0.0,1.0
2010-05-14,36.78,37.53,36.505,37.53,15500,17.7436911979866,18.1055119809798,17.6110235775558,18.1055119809798,32129.1660026573,0.0,1.0
2010-05-17,36.7499,36.79,35.751,36.79,17800,17.7291701238958,17.7485154750932,17.2472730837199,17.7485154750932,36896.7196675677,0.0,1.0
2010-05-18,35.89,37.245,35.75,37.13,10100,17.3143305355014,17.9680200834424,17.2467906560093,17.9125408967168,20935.7791372153,0.0,1.0
2010-05-19,36.045,36.143,35.4512,35.82,22100,17.3891068306533,17.4363847462977,17.1026412560648,17.2805605957553,45809.9721715306,0.0,1.0
2010-05-20,34.96,35.5199,34.5,35.01,21500,16.8656727645898,17.135784039787,16.6437560176873,16.8897941501227,44566.2625198148,0.0,1.0
2010-05-21,35.61,35.7578,34.45,34.5,13900,17.1792507765172,17.2505535921524,16.6196346321544,16.6437560176873,28812.6069314152,0.0,1.0
2010-05-24,35.01,35.335,35.0,35.01,2300,16.8897941501227,17.0465831560864,16.8849698730161,16.8897941501227,4767.55366491042,0.0,1.0
2010-05-25,34.74,34.74,33.61,33.89,39300,16.7595386682451,16.7595386682451,16.214395355202,16.3494751141862,81462.9821873826,0.0,1.0
2010-05-26,34.03,34.8899,33.9801,34.75,5400,16.4170149936782,16.8318545820727,16.3929418509164,16.7643629453517,11193.3868654419,0.0,1.0
2010-05-27,36.05,36.09,35.03,35.03,22500,17.3915189692066,17.4108160776329,16.8994427043358,16.8994427043358,46639.1119393411,0.0,1.0
2010-05-28,35.86,36.04,35.67,35.964,25000,17.2998577041816,17.3866946921,17.2081964391567,17.35003018609,51821.2354881569,0.0,1.0
2010-06-01,35.4744,35.86,34.86,35.12,69600,17.1138335789521,17.2998577041816,16.817429993524,16.942861198295,144270.319599028,0.0,1.0
2010-06-02,35.95,35.97,35.35,35.35,18800,17.3432761981408,17.352924752354,17.0538195717462,17.0538195717462,38969.569087094,0.0,1.0
2010-06-03,35.91,36.325,35.741,36.325,16700,17.3239790897145,17.5241865896374,17.2424488066134,17.5241865896374,34616.5853060888,0.0,1.0
2010-06-04,34.28,35.1242,34.24,35.0728,15800,16.5376219213426,16.9448873946798,16.5183248129163,16.920090610352,32751.0208285151,0.0,1.0
2010-06-07,33.911,34.58,33.911,34.4,36400,16.35960609611,16.6823502345399,16.35960609611,16.5955132466215,75451.7188707561,0.0,1.0
2010-06-08,34.37,34.39,33.73,33.93,44700,16.5810404153018,16.590688969515,16.2722866804809,16.3687722226125,92656.3690528244,0.0,1.0
2010-06-09,34.108,34.96,34.03,34.96,40800,16.4546443551095,16.8656727645898,16.4170149936782,16.8656727645898,84572.2563166719,0.0,1.0
2010-06-10,35.69,35.69,35.108,35.108,24100,17.2178449933698,17.2178449933698,16.9370720657671,16.9370720657671,49955.6710105833,0.0,1.0
2010-06-11,36.03,36.07,35.49,35.49,15400,17.3818704149934,17.4011675234197,17.1213594512383,17.1213594512383,31921.8810607046,0.0,1.0
2010-06-14,36.33,36.6672,36.21,36.6,24700,17.5265987281907,17.6892733522244,17.4687074029118,17.6568542100683,51199.3806622989,0.0,1.0
2010-06-15,37.302,37.37,36.74,36.76,51700,17.9955184629499,18.0283235472746,17.7243940895603,17.7340426437735,107166.314989508,0.0,1.0
2010-06-16,37.05,37.331,36.79,36.79,15000,17.8739466798642,18.009508866559,17.7485154750932,17.7485154750932,31092.741292894,0.0,1.0
2010-06-17,37.201,37.35,36.9748,37.25,57700,17.9467932641735,18.0186749930615,17.8376681160227,17.9704322219957,119603.411506666,0.0,1.0
2010-06-18,37.4,37.548,37.28,37.44,29700,18.0427963785943,18.1141956797717,17.9849050533154,18.0620934870206,61563.6277599304,0.0,1.0
2010-06-21,37.18,37.92,37.071,37.92,6600,17.9366622822497,18.2936587881363,17.884077661788,18.2936587881363,13680.8061688734,0.0,1.0
2010-06-22,36.7108,37.35,36.7108,37.21,13400,17.7103072004091,18.0186749930615,17.7103072004091,17.9511351135694,27776.1822216521,0.0,1.0
2010-06-23,36.9,37.1456,36.48,36.83,24700,17.8015825232655,17.920066769003,17.5989628847893,17.7678125835195,51199.380662299,0.0,1.0
2010-06-24,36.264,36.6829,36.2,36.66,32500,17.4947584992873,17.6968474672818,17.4638831258052,17.6857998727077,67367.6061346039,0.0,1.0
2010-06-25,36.47,36.5499,35.97,36.11,9200,17.5941386076828,17.6326845817643,17.352924752354,17.420464631846,19070.2146596417,0.0,1.0
2010-06-28,35.12,35.58,35.1,35.46,13700,17.4131558520296,17.6412324947384,17.4032394762596,17.5817342401187,27631.0626338258,0.97485,1.0
2010-06-29,33.84,34.2,33.73,34.2,16100,16.7785078027529,16.9570025666119,16.7239677360181,16.9570025666119,32471.5407594595,0.0,1.0
2010-06-30,33.58,34.16,33.58,34.0801,32100,16.6495949177435,16.937169815072,16.6495949177435,16.8975538938711,64741.3949303512,0.0,1.0
2010-07-01,34.22,34.26,33.75,34.21,16600,16.9669189423819,16.9867516939218,16.7338841117881,16.9619607544969,33479.9737022999,0.0,1.0
2010-07-02,34.19,34.62,33.99,34.5,18400,16.952044378727,17.1652464577808,16.8528806210275,17.1057482031612,37110.3322965251,0.0,1.0
2010-07-06,34.81,35.356,34.698,35.34,15700,17.2594520275954,17.530169086115,17.2039203232837,17.522235985499,31664.7944051872,0.0,1.0
2010-07-07,36.14,36.14,35.53,35.59,21100,17.9188910162969,17.9188910162969,17.6164415553135,17.6461906826234,42555.8701878633,0.0,1.0
2010-07-08,36.49,36.49,36.22,36.29,2500,18.092427592271,18.092427592271,17.9585565193767,17.9932638345716,5042.16471420181,0.0,1.0
2010-07-09,36.51,36.51,36.25,36.25,5500,18.102343968041,18.102343968041,17.9734310830317,17.9734310830317,11092.7623712439,0.0,1.0
2010-07-12,36.324,36.401,36.09,36.09,13600,18.0101216733805,18.0482997200948,17.8941000768721,17.8941000768721,27429.3760452577,0.0,1.0
2010-07-13,37.108,37.1148,36.78,36.8499,11700,18.3988436035624,18.4022151713242,18.2362150409353,18.2708727742513,23597.3308624645,0.0,1.0
2010-07-14,37.181,37.33,37.01,37.18,21600,18.4350383751228,18.5089153746089,18.3502533622897,18.4345425563343,43564.3031307034,0.0,1.0
2010-07-15,37.58,37.58,37.159,37.41,5700,18.6328700717332,18.6328700717332,18.4241303617758,18.5485808776887,11496.1355483801,0.0,1.0
2010-07-16,36.3,36.775,36.261,36.775,12000,17.9982220224565,18.2337359469928,17.9788850897051,18.2337359469928,24202.3906281687,0.0,1.0
2010-07-19,36.6,36.77,36.47,36.72,16100,18.1469676590058,18.2312568530503,18.0825112165011,18.2064659136254,32471.5407594595,0.0,1.0
2010-07-20,36.79,36.827,36.13,36.13,30700,18.2411732288203,18.2595185239947,17.913932828412,17.913932828412,61917.7826903979,0.0,1.0
2010-07-21,36.011,36.79,35.89,36.79,6100,17.8549303925808,18.2411732288203,17.7949363191726,18.2411732288203,12302.8819026524,0.0,1.0
2010-07-22,37.26,37.41,37.03,37.03,3200,18.474208059414,18.5485808776887,18.3601697380596,18.3601697380596,6453.97083417832,0.0,1.0
2010-07-23,37.7299,37.809,37.1815,37.2436,7400,18.707193308129,18.7464125742991,18.435286284517,18.4660766312827,14924.8075540373,0.0,1.0
2010-07-26,38.0,38.01,37.53,37.53,18300,18.8411139629021,18.8460721507871,18.6080791323084,18.6080791323084,36908.6457079573,0.0,1.0
2010-07-27,38.176,38.31,38.07,38.19,4400,18.9283780696777,18.9948177873363,18.875821278097,18.9353195327167,8874.20989699516,0.0,1.0
2010-07-28,37.96,38.29,37.95,38.04,15100,18.8212812113622,18.9849014115664,18.8163230234773,18.860946714442,30454.6748737789,0.0,1.0
2010-07-29,38.36,38.79,38.02,38.79,10700,19.0196087267612,19.2328108058151,18.8510303386721,19.2328108058151,21580.4649767837,0.0,1.0
2010-07-30,38.24,38.4028,37.78,37.78,12100,18.9601104721415,19.0408297709089,18.7320338294327,18.7320338294327,24404.0772167367,0.0,1.0
2010-08-02,39.56,39.59,39.1,39.1,11000,19.6145912729581,19.6294658366131,19.3865146302493,19.3865146302493,22185.5247424879,0.0,1.0
2010-08-03,39.54,39.5799,39.2501,39.32,6600,19.6046748971882,19.6244580668492,19.4609370304028,19.4955947637187,13311.3148454927,0.0,1.0
2010-08-04,39.65,39.7199,39.35,39.7199,6400,19.6592149639229,19.6938726972389,19.5104693273737,19.6938726972389,12907.9416683566,0.0,1.0
2010-08-05,39.63,39.64,39.4225,39.64,2800,19.6492985881529,19.6542567760379,19.5464161895397,19.6542567760379,5647.22447990603,0.0,1.0
2010-08-06,39.6,39.645,39.14,39.27,10900,19.634424024498,19.6567358699804,19.4063473817892,19.4708038242939,21983.8381539199,0.0,1.0
2010-08-09,39.81,39.85,39.68,39.85,2600,19.7385459700825,19.7583787216224,19.6740895275778,19.7583787216224,5243.85130276987,0.0,1.0
2010-08-10,39.5,39.62,39.0,39.26,36400,19.5848421456483,19.644340400268,19.3369327513996,19.4658456364089,73413.9182387781,0.0,1.0
2010-08-11,37.7166,38.27,37.5,38.27,15000,18.700598918242,18.9749850357965,18.5932045686534,18.9749850357965,30252.9882852107,0.0,1.0
2010-08-12,37.72,37.72,37.39,37.44,4900,18.7022847021229,18.7022847021229,18.5386645019187,18.5634554413436,9882.64283983551,0.0,1.0
2010-08-13,37.46,37.65,37.43,37.65,3000,18.5733718171135,18.667577386928,18.5584972534586,18.667577386928,6050.59765704217,0.0,1.0
2010-08-16,37.69,37.81,37.4728,37.64,18200,18.6874101384679,18.7469083930876,18.5797182976063,18.6626191990431,36706.9591193892,0.0,1.0
2010-08-17,38.16,38.23,37.94,37.97,4800,18.9204449690617,18.9551522842566,18.8113648355923,18.8262393992472,9680.95625126747,0.0,1.0
2010-08-18,38.09,38.35,38.03,38.0444,6600,18.8857376538669,19.0146505388762,18.8559885265571,18.8631283171114,13311.3148454928,0.0,1.0
2010-08-19,37.3787,38.08,37.21,38.02,10900,18.5330617496087,18.8807794659819,18.4494171199892,18.8510303386721,21983.8381539198,0.0,1.0
2010-08-20,36.91,37.0005,36.82,36.97,3700,18.30067148344,18.345543083799,18.2560477924752,18.3304206107498,7462.40377701864,0.0,1.0
2010-08-23,37.08,37.32,37.0199,37.24,2200,18.3849606774845,18.5039571867239,18.3551619682958,18.4642916836441,4437.10494849758,0.0,1.0
2010-08-24,36.31,36.63,36.31,36.5,4000,18.0031802103415,18.1618422226607,18.0031802103415,18.097385780156,8067.46354272287,0.0,1.0
2010-08-25,36.39,36.461,35.95,35.96,14200,18.0428457134213,18.0780488474046,17.8246854464824,17.8296436343674,28639.4955766662,0.0,1.0
2010-08-26,36.4799,36.63,36.306,36.55,3100,18.0874198225072,18.1618422226607,18.0011969351875,18.1221767195809,6252.28424561023,0.0,1.0
2010-08-27,37.28,37.28,36.52,36.89,6200,18.484124435184,18.484124435184,18.107302155926,18.29075510767,12504.5684912205,0.0,1.0
2010-08-30,36.77,37.22,36.73,37.0,6100,18.2312568530503,18.4543753078742,18.2114241015104,18.3452951744047,12302.8819026524,0.0,1.0
2010-08-31,36.773,37.041,36.773,36.91,4400,18.2327443094158,18.3656237447331,18.2327443094158,18.30067148344,8874.20989699517,0.0,1.0
2010-09-01,38.0887,38.3599,38.05,38.23,3500,18.8850930894419,19.0195591448824,18.865904902327,18.9551522842566,7059.03059988251,0.0,1.0
2010-09-02,38.391,38.45,38.29,38.35,14200,19.0349791092046,19.064232417726,18.9849014115664,19.0146505388762,28639.4955766663,0.0,1.0
2010-09-03,38.92,38.93,38.724,38.93,6600,19.2972672483198,19.3022254362048,19.2000867657743,19.3022254362048,13311.3148454927,0.0,1.0
2010-09-07,38.22,38.57,38.22,38.57,12500,18.9501940963716,19.1237306723457,18.9501940963716,19.1237306723457,25210.823571009,0.0,1.0
2010-09-08,38.5642,38.86,38.5642,38.6,12300,19.1208549233724,19.2675181210099,19.1208549233724,19.1386052360006,24807.4503938728,0.0,1.0
2010-09-09,38.9,38.97,38.75,38.97,6500,19.2873508725498,19.3220581877446,19.2129780542752,19.3220581877446,13109.6282569247,0.0,1.0
2010-09-10,39.05,39.14,38.94,38.99,32700,19.3617236908244,19.4063473817892,19.3071836240897,19.3319745635146,65951.5144617597,0.0,1.0
2010-09-13,39.69,39.79,39.49,39.49,7300,19.6790477154628,19.7286295943125,19.5798839577633,19.5798839577633,14723.1209654692,0.0,1.0
2010-09-14,40.0048,40.26,39.49,39.49,11900,19.8351314700818,19.9616644249063,19.5798839577633,19.5798839577633,24000.7040396005,0.0,1.0
2010-09-15,40.059,40.083,39.6271,39.7755,9600,19.8620048484183,19.8739044993423,19.6478607136663,19.7214402218793,19361.9125025349,0.0,1.0
2010-09-16,40.0,40.0,39.8,39.99,12000,19.832751539897,19.832751539897,19.7335877821975,19.827793352012,24202.3906281686,0.0,1.0
2010-09-17,39.5656,39.96,39.48,39.86,35800,19.6173678581737,19.8129187883571,19.5749257698783,19.7633369095074,72203.7987073698,0.0,1.0
2010-09-20,40.06,40.129,39.5,39.5,29700,19.9800444273959,20.0144583830996,19.7007427579166,19.7007427579166,59548.5162369617,0.23707,1.0
2010-09-21,40.25,40.42,39.82,40.0299,19500,20.0748074938264,20.1595955006326,19.8603437119048,19.9650319626614,39097.5106606314,0.0,1.0
2010-09-22,40.18,40.47,40.028,40.21,7100,20.0398947851415,20.1845331496933,19.9640843319971,20.0548573745779,14235.5038815632,0.0,1.0
2010-09-23,39.52,39.949,39.44,39.65,8500,19.7107178175409,19.9246828464813,19.6708175790438,19.7755557050986,17042.5046469418,0.0,1.0
2010-09-24,40.64,40.7299,40.32,40.32,6100,20.2693211564995,20.3141590495106,20.1097202025113,20.1097202025113,12230.5033348642,0.0,1.0
2010-09-27,40.5,40.7,40.49,40.66,5700,20.1994957391297,20.2992463353723,20.1945082093176,20.2792962161238,11428.5031161845,0.0,1.0
2010-09-28,40.81,40.8399,40.25,40.67,7700,20.3541091633057,20.369021877444,20.0748074938264,20.2842837459359,15438.5042095827,0.0,1.0
2010-09-29,40.64,40.84,40.511,40.69,7200,20.2693211564995,20.3690717527421,20.204982021923,20.2942588055602,14436.0039362331,0.0,1.0
2010-09-30,40.52,40.7901,40.19,40.78,6700,20.2094707987539,20.3441839789796,20.0448823149536,20.3391465738693,13433.5036628836,0.0,1.0
2010-10-01,40.708,40.79,40.57,40.666,6800,20.303236359222,20.3441341036815,20.2344084478146,20.2822887340111,13634.0037175535,0.0,1.0
2010-10-04,40.1901,40.62,40.0701,40.47,8000,20.0449321902517,20.2593460968753,19.9850818325062,20.1845331496933,16040.0043735924,0.0,1.0
2010-10-05,41.5,41.58,40.97,41.07,10100,20.6982487203428,20.7381489588398,20.4339096402998,20.4837849384211,20250.5055216603,0.0,1.0
2010-10-06,41.61,41.7,41.4095,41.575,37700,20.7531115482762,20.7979993165854,20.653111575543,20.7356551939337,75588.5206105539,0.0,1.0
2010-10-07,41.76,41.89,41.61,41.7908,9000,20.8279244954582,20.8927623830159,20.7531115482762,20.8432860872795,18045.0049202914,0.0,1.0
2010-10-08,41.9301,41.9301,41.6201,41.68,3900,20.9127623775625,20.9127623775625,20.7581489533865,20.7880242569611,7819.50213212627,0.0,1.0
2010-10-11,41.84,41.9,41.79,41.84,3500,20.8678247339552,20.897749912828,20.8428870848946,20.8678247339552,7017.50191344665,0.0,1.0
2010-10-12,41.83,41.83,41.1,41.42,10800,20.8628372041431,20.8628372041431,20.4987475278575,20.6583484818457,21654.0059043496,0.0,1.0
2010-10-13,42.28,42.5,42.1083,42.13,10700,21.087276045689,21.1970017015558,21.0016401588147,21.012463098507,21453.5058496797,0.0,1.0
2010-10-14,42.56,42.67,42.43,42.63,7700,21.2269268804286,21.2817897083621,21.1620889928709,21.2618395891135,15438.5042095826,0.0,1.0
2010-10-15,42.44,42.78,42.22,42.78,8400,21.1670765226831,21.3366525362955,21.0573508668162,21.3366525362955,16842.0045922719,0.0,1.0
2010-10-18,42.78,42.84,42.4414,42.47,6300,21.3366525362955,21.3665777151683,21.1677747768568,21.1820391121194,12631.503444204,0.0,1.0
2010-10-19,41.4615,42.04,41.2201,41.88,10500,20.6790467305661,20.9675753301978,20.5586477609012,20.8877748532037,21052.5057403399,0.0,1.0
2010-10-20,42.38,42.53,42.2,42.2,3100,21.1371513438103,21.2119642909922,21.0473758071919,21.0473758071919,6215.50169476702,0.0,1.0
2010-10-21,42.14,42.64,41.97,42.51,11000,21.0174506283191,21.2668271189257,20.9326626215129,21.201989231368,22055.0060136895,0.0,1.0
2010-10-22,42.33,42.41,42.144,42.41,14000,21.1122136947496,21.1521139332467,21.019445640244,21.1521139332467,28070.0076537866,0.0,1.0
2010-10-25,42.45,42.83,42.358,42.61,6300,21.1720640524952,21.3615901853562,21.1261787782236,21.2518645294893,12631.503444204,0.0,1.0
2010-10-26,42.26,42.33,42.0,42.12,15200,21.0773009860647,21.1122136947496,20.9476252109493,21.0074755686949,30476.0083098255,0.0,1.0
2010-10-27,41.76,41.82,41.53,41.79,6200,20.8279244954582,20.8578496743309,20.7132113097792,20.8428870848946,12431.003389534,0.0,1.0
2010-10-28,42.34,42.55,42.17,42.55,8700,21.1172012245618,21.2219393506165,21.0324132177555,21.2219393506165,17443.5047562816,0.0,1.0
2010-10-29,42.49,42.529,42.2459,42.43,8400,21.1920141717437,21.211465538011,21.0702685690296,21.1620889928709,16842.004592272,0.0,1.0
2010-11-01,42.2,42.57,42.126,42.57,14200,21.0473758071919,21.2319144102408,21.0104680865821,21.2319144102408,28471.0077631264,0.0,1.0
2010-11-02,43.079,43.12,42.95,42.95,8800,21.4857796776782,21.5062285499079,21.4214405431017,21.4214405431017,17644.0048109516,0.0,1.0
2010-11-03,43.27,43.28,42.675,43.08,13300,21.5810414970899,21.586029026902,21.2842834732681,21.4862784306594,26666.5072710973,0.0,1.0
2010-11-04,43.96,44.0,43.78,43.81,16000,21.9251810541269,21.9451311733755,21.8354055175086,21.850368106945,32080.0087471847,0.0,1.0
2010-11-05,43.446,43.62,43.25,43.62,17300,21.6688220217834,21.7556050405145,21.5710664374656,21.7556050405145,34686.5094578935,0.0,1.0
2010-11-08,43.0512,43.17,42.76,43.05,13300,21.4719143448005,21.5311661989686,21.3266774766712,21.471315841223,26666.5072710973,0.0,1.0
2010-11-09,42.63,43.31,42.55,43.31,12500,21.2618395891135,21.6009916163384,21.2219393506165,21.6009916163384,25062.5068337381,0.0,1.0
2010-11-10,42.695,42.765,42.11,42.2697,32300,21.2942585328924,21.3291712415773,21.0024880388827,21.0821388899825,64761.5176583791,0.0,1.0
2010-11-11,42.1,42.14,41.94,41.99,5900,20.9975005090706,21.0174506283191,20.9177000320765,20.9426376811372,11829.5032255244,0.0,1.0
2010-11-12,41.832,42.1935,41.581,41.95,4800,20.8638347101055,21.044133912814,20.738647711821,20.9226875618886,9624.00262415541,0.0,1.0
2010-11-15,41.89,42.21,41.88,42.21,4000,20.8927623830159,21.052363337004,20.8877748532037,21.052363337004,8020.00218679616,0.0,1.0
2010-11-16,40.91,41.6,40.7109,41.6,10500,20.403984461427,20.7481240184641,20.3046827428675,20.7481240184641,21052.50574034,0.0,1.0
2010-11-17,41.1199,41.26,41.0,41.0,6300,20.5086727121837,20.5785480048516,20.4488722297362,20.4488722297362,12631.503444204,0.0,1.0
2010-11-18,41.94,42.06,41.84,41.9499,7700,20.9177000320765,20.9775503898221,20.8678247339552,20.9226376865905,15438.5042095826,0.0,1.0
2010-11-19,42.03,42.03,41.56,41.6,3000,20.9625878003857,20.9625878003857,20.7281738992155,20.7481240184641,6015.00164009713,0.0,1.0
2010-11-22,41.5,41.66,41.04,41.5,7800,20.6982487203428,20.7780491973369,20.4688223489847,20.6982487203428,15639.0042642525,0.0,1.0
2010-11-23,40.08,40.3648,39.95,40.34,7500,19.9900194870202,20.1320643360697,19.9251815994625,20.1196952621356,15037.5041002428,0.0,1.0
2010-11-24,40.365,40.46,40.256,40.33,1800,20.1321640866659,20.1795456198812,20.0778000117137,20.1147077323235,3609.00098405828,0.0,1.0
2010-11-26,39.6,39.81,39.5001,39.53,4400,19.7506180560379,19.8553561820927,19.7007926332147,19.715705347353,8822.00240547579,0.0,1.0
2010-11-29,39.04,39.127,38.67,39.01,17200,19.4713163865586,19.5147078959241,19.2867777835097,19.4563537971222,34486.0094032235,0.0,1.0
2010-11-30,38.3884,38.6272,38.14,38.14,7200,19.1463289440001,19.2654311559138,19.0224387034668,19.0224387034668,14436.0039362331,0.0,1.0
2010-12-01,39.4,39.526,39.04,39.33,7400,19.6508674597953,19.7137103354281,19.4713163865586,19.6159547511104,14837.0040455729,0.0,1.0
2010-12-02,40.16,40.3,39.22,39.22,6600,20.0299197255172,20.0997451428871,19.5610919231769,19.5610919231769,13233.0036082137,0.0,1.0
2010-12-03,40.71,40.71,40.38,40.38,4900,20.3042338651844,20.3042338651844,20.1396453813841,20.1396453813841,9824.50267882532,0.0,1.0
2010-12-06,40.2,40.32,40.1645,40.3,5700,20.0498698447658,20.1097202025113,20.0321641139327,20.0997451428871,11428.5031161845,0.0,1.0
2010-12-07,40.393,40.86,40.385,40.79,13500,20.1461291701399,20.3790468123664,20.1421391462902,20.3441341036815,27067.5073804371,0.0,1.0
2010-12-08,40.71,40.71,40.35,40.67,13900,20.3042338651844,20.3042338651844,20.1246827919477,20.2842837459359,27869.5075991167,0.0,1.0
2010-12-09,40.92,40.94,40.664,40.94,3600,20.4089719912392,20.4189470508634,20.2812912280486,20.4189470508634,7218.00196811655,0.0,1.0
2010-12-10,40.95,41.02,40.724,40.8,8100,20.4239345806756,20.4588472893605,20.3112164069214,20.3491216334936,16240.5044282622,0.0,1.0
2010-12-13,41.388,41.668,41.25,41.33,10700,20.6423883864469,20.7820392211866,20.5735604750395,20.6134607135365,21453.5058496798,0.0,1.0
2010-12-14,41.43,41.73,41.35,41.4,8900,20.6633360116578,20.8129619060218,20.6234357731608,20.6483734222215,17844.5048656215,0.0,1.0
2010-12-15,40.746,41.3,40.685,41.22,14000,20.3221889725081,20.5984981241001,20.2917650406541,20.5585978856031,28070.0076537866,0.0,1.0
2010-12-16,41.06,41.11,40.722,40.82,11600,20.478797408609,20.5037350576697,20.310218900959,20.3590966931179,23258.0063417089,0.0,1.0
2010-12-17,40.78,40.88,40.545,40.88,11300,20.3391465738693,20.3890218719907,20.2219396232843,20.3890218719907,22656.5061776992,0.0,1.0
2010-12-20,40.75,41.06,40.63,41.06,9600,20.324183984433,20.478797408609,20.2643336266874,20.478797408609,19248.0052483108,0.0,1.0
2010-12-21,41.11,41.25,41.0,41.11,26700,20.5037350576697,20.5735604750395,20.4488722297362,20.5037350576697,53533.5145968643,0.0,1.0
2010-12-22,40.7,40.792,40.64,40.76,16500,20.4748871852363,20.5211694855076,20.4447030763637,20.5050712941089,32798.7155154745,0.35216,1.0
2010-12-23,40.78,40.79,40.61,40.7,7800,20.5151326637331,20.5201633485452,20.4296110219274,20.4748871852363,15504.8473345879,0.0,1.0
2010-12-27,40.578,40.631,40.441,40.55,8100,20.4135128305287,20.4401754600328,20.344592448603,20.3994269130548,16101.1876166875,0.0,1.0
2010-12-28,40.6429,40.94,40.5,40.94,12200,20.4461619749592,20.5956236207266,20.3742734889943,20.5956236207266,24251.1714720478,0.0,1.0
2010-12-29,41.1299,41.15,40.81,40.91,11500,20.6911563253084,20.7012680017807,20.5302247181694,20.5805315662903,22859.7108138155,0.0,1.0
2010-12-30,40.9,41.056,40.6496,40.93,7200,20.5755008814782,20.653979564547,20.4495325337833,20.5905929359145,14312.1667703889,0.0,1.0
2010-12-31,41.1,41.14,40.89,40.91,21800,20.6761145777202,20.6962373169686,20.5704701966661,20.5805315662903,43334.060499233,0.0,1.0
2011-01-03,41.2,41.43,41.16,41.16,25600,20.7264214258412,20.8421271765194,20.7062986865928,20.7062986865928,50887.7040724937,0.0,1.0
2011-01-04,41.11,41.6,40.974,41.6,7900,20.6811452625323,20.9276488183251,20.6127279490878,20.9276488183251,15703.6274286211,0.0,1.0
2011-01-05,40.94,40.94,40.49,40.49,13300,20.5956236207266,20.5956236207266,20.3692428041823,20.3692428041823,26437.7525064128,0.0,1.0
2011-01-06,40.46,40.9203,40.41,40.91,5100,20.354150749746,20.5857131716468,20.3289973256855,20.5805315662903,10137.7847956921,0.0,1.0
2011-01-07,40.192,40.45,40.0,40.44,6500,20.2193283967818,20.3491200649339,20.1227392483895,20.3440893801218,12920.7061121566,0.0,1.0
2011-01-10,40.0001,40.009,39.7216,39.77,5900,20.1227895552376,20.1272668647204,19.9826849832207,20.0070334977112,11728.0255479576,0.0,1.0
2011-01-11,40.05,40.2,39.8901,40.11,9800,20.14789267245,20.2233529446314,20.0674520223045,20.1780767813226,19480.4492152515,0.0,1.0
2011-01-12,41.176,41.238,40.74,40.85,5500,20.7143477822921,20.7455380281271,20.4950099244847,20.5503474574178,10932.9051718249,0.0,1.0
2011-01-13,41.78,42.02,41.76,41.9,11700,21.0182011449428,21.1389375804332,21.0081397753186,21.078569362688,23257.2710018819,0.0,1.0
2011-01-14,42.116,42.23,41.72,41.72,24300,21.1872321546293,21.2445819614872,20.9880170360702,20.9880170360702,48303.5628500624,0.0,1.0
2011-01-18,42.59,42.64,42.37,42.53,10400,21.4256866147227,21.4508400387832,21.3150115488566,21.3955025058501,20673.1297794506,0.0,1.0
2011-01-19,42.4,42.78,42.312,42.73,9500,21.3301036032928,21.5212696261525,21.2858335769464,21.4961162020921,18884.108933152,0.0,1.0
2011-01-20,42.3999,42.5276,42.021,42.38,8700,21.3300532964447,21.3942951414952,21.1394406489144,21.3200422336687,17293.8681808866,0.0,1.0
2011-01-21,43.03,43.07,42.77,43.02,9500,21.647036746455,21.6671594857034,21.5162389413405,21.6420060616429,18884.108933152,0.0,1.0
2011-01-24,43.41,43.5,42.82,42.82,9100,21.8382027693147,21.8834789326236,21.5413923654009,21.5413923654009,18088.9885570193,0.0,1.0
2011-01-25,43.29,43.29,42.8193,42.83,7400,21.7778345515695,21.7778345515695,21.5410402174641,21.546423050213,14709.7269584552,0.0,1.0
2011-01-26,43.38,43.41,43.2,43.39,9300,21.8231107148784,21.8382027693147,21.7325583882606,21.8281413996905,18486.5487450856,0.0,1.0
2011-01-27,43.61,43.61,43.37,43.46,7300,21.9388164655566,21.9388164655566,21.8180800300663,21.8633561933752,14510.9468644221,0.0,1.0
2011-01-28,42.59,43.46,42.41,43.46,6500,21.4256866147227,21.8633561933752,21.3351342881049,21.8633561933752,12920.7061121566,0.0,1.0
2011-01-31,43.152,43.19,42.96,43.05,11000,21.7084111011626,21.7275277034485,21.6118219527703,21.6570981160792,21865.8103436496,0.0,1.0
2011-02-01,44.23,44.27,43.702,43.73,11700,22.2507189239067,22.2708416631551,21.9850987658279,21.9991846833018,23257.2710018819,0.0,1.0
2011-02-02,44.03,44.04,43.852,43.89,7100,22.1501052276647,22.1551359124768,22.0605590380094,22.0796756402954,14113.3866763557,0.0,1.0
2011-02-03,43.78,43.78,43.33,43.7,17000,22.0243381073623,22.0243381073623,21.7979572908179,21.9840926288655,33792.6159856404,0.0,1.0
2011-02-04,43.684,43.75,43.43,43.6,20400,21.9760435331662,22.009246052926,21.8482641389389,21.9337857807445,40551.1391827684,0.0,1.0
2011-02-07,43.98,43.998,43.844,43.9,7000,22.1249518036042,22.134007036266,22.0565344901597,22.0847063251075,13914.6065823225,0.0,1.0
2011-02-08,44.15,44.24,43.834,44.04,12100,22.2104734454099,22.2557496087188,22.0515038053476,22.1551359124768,24052.3913780146,0.0,1.0
2011-02-09,44.155,44.32,43.95,44.15,4800,22.2129887878159,22.2959950872155,22.1098597491679,22.2104734454099,9541.4445135926,0.0,1.0
2011-02-10,43.88,43.88,43.526,43.55,11900,22.0746449554833,22.0746449554833,21.896558713135,21.908632356684,23654.8311899482,0.0,1.0
2011-02-11,43.83,43.86,43.31,43.31,33800,22.0494915314228,22.0645835858591,21.7878959211937,21.7878959211937,67187.6717832144,0.0,1.0
2011-02-14,43.5901,43.66,43.371,43.51,2900,21.9288054027806,21.9639698896171,21.8185830985475,21.8885096174357,5764.62272696218,0.0,1.0
2011-02-15,43.43,43.72,43.43,43.72,9600,21.8482641389389,21.9941539984897,21.8482641389389,21.9941539984897,19082.8890271852,0.0,1.0
2011-02-16,44.26,44.26,43.72,43.72,6800,22.265810978343,22.265810978343,21.9941539984897,21.9941539984897,13517.0463942561,0.0,1.0
2011-02-17,44.38,44.46,44.158,44.2,4900,22.3261791960881,22.3664246745849,22.2144979932596,22.2356268694704,9740.22460762578,0.0,1.0
2011-02-18,44.51,44.67,44.3176,44.42,8000,22.3915780986454,22.472069055639,22.2947877228606,22.3463019353365,15902.4075226543,0.0,1.0
2011-02-22,43.24,43.85,43.0,43.66,9900,21.752681127509,22.059552901047,21.6319446920187,21.9639698896171,19679.2293092847,0.0,1.0
2011-02-23,43.45,43.6504,43.25,43.53,5200,21.8583255085631,21.9591404321975,21.7577118123211,21.8985709870599,10336.5648897253,0.0,1.0
2011-02-24,43.3401,43.5699,43.06,43.5699,29200,21.8030382824781,21.9186434194601,21.6621288008913,21.9186434194601,58043.7874576883,0.0,1.0
2011-02-25,43.95,44.0,43.806,43.84,6500,22.1098597491679,22.1350131732284,22.0374178878737,22.0545222162349,12920.7061121567,0.0,1.0
2011-02-28,44.3404,44.51,44.1201,44.45,4400,22.3062576842322,22.3915780986454,22.1954316978217,22.3613939897728,8746.32413745988,0.0,1.0
2011-03-01,43.55,44.42,43.55,44.42,11200,21.908632356684,22.3463019353365,21.908632356684,22.3463019353365,22263.3705317161,0.0,1.0
2011-03-02,43.91,44.12,43.74,43.85,8400,22.0897370099195,22.1953813909736,22.0042153681139,22.059552901047,16697.5278987871,0.0,1.0
2011-03-03,44.34,44.47,44.06,44.31,35900,22.3060564568397,22.371455359397,22.165197282101,22.2909644024034,71362.0537579113,0.0,1.0
2011-03-04,43.78,44.35,43.63,44.29,16400,22.0243381073623,22.3110871416518,21.9488778351808,22.2809030327793,32599.9354214413,0.0,1.0
2011-03-07,43.7699,44.2499,43.35,44.2412,5400,22.0192571157021,22.2607299866827,21.8080186604421,22.2563532908962,10734.1250777916,0.0,1.0
2011-03-08,43.8608,43.99,43.45,43.45,9100,22.064986040644,22.1299824884163,21.8583255085631,21.8583255085631,18088.9885570193,0.0,1.0
2011-03-09,43.7766,43.93,43.708,43.89,7000,22.0226276745262,22.0997983795437,21.9881171767152,22.0796756402954,13914.6065823225,0.0,1.0
2011-03-10,42.96,43.26,42.66,43.26,5400,21.6118219527703,21.7627424971332,21.4609014084074,21.7627424971332,10734.1250777917,0.0,1.0
2011-03-11,43.15,43.1861,42.64,42.64,58500,21.7074049642002,21.7255657363718,21.4508400387832,21.4508400387832,116286.355009409,0.0,1.0
2011-03-14,42.698,42.75,42.394,42.75,28600,21.4800180106933,21.5061775717163,21.3270851924056,21.5061775717163,56851.1068934893,0.0,1.0
2011-03-15,41.88,41.88,41.0,41.04,12200,21.0685079930638,21.0685079930638,20.6258077295992,20.6459304688476,24251.1714720478,0.0,1.0
2011-03-16,40.49,41.56,40.05,41.56,12100,20.3692428041823,20.9075260790767,20.14789267245,20.9075260790767,24052.3913780146,0.0,1.0
2011-03-17,41.69,41.91,41.48,41.9,18000,20.9729249816339,21.0836000475001,20.8672806005799,21.078569362688,35780.4169259723,0.0,1.0
2011-03-18,42.11,42.48,42.06,42.48,15500,21.184213743742,21.3703490817896,21.1590603196815,21.3703490817896,30810.9145751428,0.0,1.0
2011-03-21,43.15,43.16,42.72,42.88,5700,21.822879303377,21.8279367493338,21.6054091272368,21.6863282625448,11270.5109431614,0.22954,1.0
2011-03-22,42.95,43.25,42.898,43.25,3200,21.721730384242,21.8734537629445,21.6954316652669,21.8734537629445,6327.30438914322,0.0,1.0
2011-03-23,43.2399,43.24,42.75,42.75,4400,21.8683457425282,21.8683963169878,21.620581465107,21.620581465107,8700.04353507192,0.0,1.0
2011-03-24,43.57,43.58,43.196,43.36,6800,22.0352920335605,22.0403494795173,21.8461435547781,21.9290856684688,13445.5218269293,0.0,1.0
2011-03-25,43.388,43.67,43.271,43.46,8600,21.9432465171477,22.085866493128,21.8840743994537,21.9796601280363,17004.6305458224,0.0,1.0
2011-03-28,43.404,43.6,43.36,43.53,10500,21.9513384306785,22.0504643714308,21.9290856684688,22.0150622497335,20761.4675268761,0.0,1.0
2011-03-29,43.68,43.69,43.21,43.4,4900,22.0909239390848,22.0959813850415,21.8532239791175,21.9493154522958,9688.68484587554,0.0,1.0
2011-03-30,44.1,44.16,43.79,43.79,9800,22.3033366692683,22.3336813450088,22.146555844609,22.146555844609,19377.3696917511,0.0,1.0
2011-03-31,44.0873,44.11,43.78,44.02,22100,22.2969137129032,22.3083941152251,22.1414983986523,22.2628771016143,43697.9459375203,0.0,1.0
2011-04-01,44.33,44.62,43.944,44.0,7100,22.4196579262736,22.5663238590193,22.224440512343,22.2527622097008,14038.7066134115,0.0,1.0
2011-04-04,44.62,44.68,44.4232,44.5511,7200,22.5663238590193,22.5966685347598,22.4667933225905,22.5314780563773,14236.4348755722,0.0,1.0
2011-04-05,44.628,44.77,44.21,44.21,21300,22.5703698157847,22.6421855483706,22.3589685747926,22.3589685747926,42116.1198402345,0.0,1.0
2011-04-06,45.15,45.15,44.821,44.99,4100,22.8343684947271,22.8343684947271,22.66797852275,22.7534493594191,8106.85874858973,0.0,1.0
2011-04-07,45.0504,45.2435,44.74,45.15,7200,22.7839963329978,22.8816556144227,22.6270132105003,22.8343684947271,14236.4348755722,0.0,1.0
2011-04-08,45.34,45.61,45.18,45.45,137600,22.9304599679053,23.0670110087376,22.8495408325973,22.9860918734296,272074.088733158,0.0,1.0
2011-04-11,45.276,45.65,45.276,45.65,126300,22.8980923137821,23.0872407925646,22.8980923137821,23.0872407925646,249730.795108996,0.0,1.0
2011-04-12,45.09,45.28,44.83,45.28,4300,22.8040238189866,22.9001152921648,22.6725302241111,22.9001152921648,8502.31527291118,0.0,1.0
2011-04-13,45.138,45.27,44.9701,45.27,3600,22.828299559579,22.8950578462081,22.7433850419651,22.8950578462081,7118.2174377861,0.0,1.0
2011-04-14,45.28,45.3,44.9,44.9,12200,22.9001152921648,22.9102301840783,22.7079323458083,22.7079323458083,24122.8479836085,0.0,1.0
2011-04-15,45.14,45.14,44.84,45.0,23000,22.8293110487703,22.8293110487703,22.6775876700678,22.7585068053758,45477.5002969669,0.0,1.0
2011-04-18,44.01,44.16,43.59,44.16,15600,22.2578196556576,22.3336813450088,22.045406925474,22.3336813450088,30845.6088970731,0.0,1.0
2011-04-19,44.39,44.39,44.03,44.03,31700,22.4500026020141,22.4500026020141,22.2679345475711,22.2679345475711,62679.8591049498,0.0,1.0
2011-04-20,45.5148,45.57,45.37,45.42,2800,23.0188641232293,23.0467812249106,22.9456323057756,22.9709195355593,5536.39134050031,0.0,1.0
2011-04-21,45.6859,45.73,45.53,45.63,6000,23.1053970235493,23.1277003602186,23.0265514410836,23.0771259006511,11863.6957296435,0.0,1.0
2011-04-25,45.734,45.79,45.45,45.564,7000,23.1297233386013,23.1580450359591,22.9860918734296,23.0437467573365,13840.9783512508,0.0,1.0
2011-04-26,46.28,46.28,45.75,45.78,16100,23.4058598878398,23.4058598878398,23.1378152521321,23.1529875900023,31834.2502078768,0.0,1.0
2011-04-27,47.069,47.069,46.239,46.38,9000,23.8048923738274,23.8048923738274,23.3851243594172,23.4564343474073,17795.5435944653,0.0,1.0
2011-04-28,47.18,47.2591,47.0,47.09,14600,23.8610300239474,23.9010344214653,23.7699959967259,23.8155130103366,28868.3262754658,0.0,1.0
2011-04-29,47.34,47.34,47.17,47.18,2900,23.9419491592554,23.9419491592554,23.8559725779906,23.8610300239474,5734.11960266102,0.0,1.0
2011-05-02,47.2999,47.6099,47.2501,47.49,7700,23.9216688009688,24.0784496256281,23.8964827201042,24.0178108486066,15225.0761863758,0.0,1.0
2011-05-03,46.8699,47.17,46.62,46.92,13000,23.7041986248285,23.8559725779906,23.5778130503693,23.7295364290719,25704.6740808943,0.0,1.0
2011-05-04,46.44,46.826,46.2899,46.77,9000,23.4867790231478,23.6819964370784,23.410866759337,23.6536747397206,17795.5435944653,0.0,1.0
2011-05-05,45.54,45.9,45.33,45.9,8800,23.0316088870403,23.2136769414833,22.9254025219486,23.2136769414833,17400.0870701438,0.0,1.0
2011-05-06,45.2,46.0,44.978,45.89,9100,22.8596557245108,23.2642514010508,22.747380424271,23.2086194955266,17993.271856626,0.0,1.0
2011-05-09,45.42,45.546,44.92,45.26,5800,22.9709195355593,23.0346433546144,22.7180472377218,22.8900004002513,11468.2392053221,0.0,1.0
2011-05-10,45.947,45.947,45.52,45.55,12700,23.2374469374801,23.2374469374801,23.0214939951268,23.0366663329971,25111.4892944121,0.0,1.0
2011-05-11,45.221,45.87,45.059,45.87,6900,22.87027636102,23.1985046036131,22.7883457365206,23.1985046036131,13643.25008909,0.0,1.0
2011-05-12,45.33,45.51,44.88,45.15,8200,22.9254025219486,23.0164365491701,22.6978174538948,22.8343684947271,16213.7174971795,0.0,1.0
2011-05-13,44.61,45.34,44.41,45.34,6300,22.5612664130626,22.9304599679053,22.4601174939276,22.9304599679053,12456.8805161257,0.0,1.0
2011-05-16,44.6,44.99,44.6,44.74,16600,22.5562089671058,22.7534493594191,22.5562089671058,22.6270132105003,32822.8915186804,0.0,1.0
2011-05-17,44.75,44.84,44.364,44.6,10200,22.6320706564571,22.6775876700678,22.4368532425265,22.5562089671058,20168.2827403939,0.0,1.0
2011-05-18,45.04,45.08,44.903,44.9399,1800,22.7787365892028,22.7989663730298,22.7094495795953,22.7281115551758,3559.10871889306,0.0,1.0
2011-05-19,45.67,45.67,45.17,45.33,5300,23.0973556844781,23.0973556844781,22.8444833866406,22.9254025219486,10479.5978945184,0.0,1.0
2011-05-20,45.03,45.38,44.841,45.38,7700,22.7736791432461,22.9506897517323,22.6780934146635,22.9506897517323,15225.0761863758,0.0,1.0
2011-05-23,43.9,44.03,43.76,43.95,11900,22.2021877501333,22.2679345475711,22.1313835067388,22.2274749799171,23529.6631971263,0.0,1.0
2011-05-24,44.0488,44.23,43.91,44.18,14600,22.2774425459697,22.3690834667061,22.20724519609,22.3437962369223,28868.3262754659,0.0,1.0
2011-05-25,44.2933,44.4035,44.0144,44.03,9600,22.4010970996123,22.4568301540557,22.2600449318785,22.2679345475711,18981.9131674296,0.0,1.0
2011-05-26,44.75,44.75,44.23,44.43,4400,22.6320706564571,22.6320706564571,22.3690834667061,22.4702323858411,8700.0435350719,0.0,1.0
2011-05-27,44.97,45.1199,44.9001,44.9808,14600,22.7433344675056,22.8191455823973,22.7079829202679,22.7487965091389,28868.3262754658,0.0,1.0
2011-05-31,45.7287,45.85,45.4333,45.68,15800,23.1270428922442,23.1883897116996,22.9776459386818,23.1024131304348,31241.0654213946,0.0,1.0
2011-06-01,44.68,45.71,44.68,45.62,12300,22.5966685347598,23.1175854683051,22.5966685347598,23.0720684546943,24320.5762457692,0.0,1.0
2011-06-02,45.07,45.13,44.6075,45.07,19300,22.7939089270731,22.8242536028136,22.5600020515734,22.7939089270731,38161.5545970199,0.0,1.0
2011-06-03,45.0842,45.28,44.66,44.66,5800,22.8010905003317,22.9001152921648,22.5865536428463,22.5865536428463,11468.239205322,0.0,1.0
2011-06-06,44.4,45.07,44.4,45.07,5600,22.4550600479708,22.7939089270731,22.4550600479708,22.7939089270731,11072.7826810006,0.0,1.0
2011-06-07,44.945,45.286,44.945,45.16,11500,22.7306908526137,22.9031497597389,22.7306908526137,22.8394259406838,22738.7501484834,0.0,1.0
2011-06-08,44.29,44.69,44.29,44.64,5100,22.3994281424466,22.6017259807166,22.3994281424466,22.5764387509328,10084.141370197,0.0,1.0
2011-06-09,44.81,44.846,44.61,44.66,22500,22.6624153321976,22.6806221376419,22.5612664130626,22.5865536428463,44488.8589861631,0.0,1.0
2011-06-10,43.5769,44.39,43.4,44.39,12400,22.0387816712707,22.4500026020141,21.9493154522958,22.4500026020141,24518.3045079299,0.0,1.0
2011-06-13,43.6613,43.9947,43.49,43.96,8800,22.0814665151457,22.2500817633437,21.9948324659065,22.2325324258738,17400.0870701438,0.0,1.0
2011-06-14,44.57,44.6616,44.32,44.35,8400,22.5410366292356,22.5873628341994,22.4146004803168,22.4297728181871,16609.1740215009,0.0,1.0
2011-06-15,42.9426,43.78,42.83,43.64,18400,21.717987874234,22.1414983986523,21.661041032761,22.0706941552578,36382.0002375735,0.0,1.0
2011-06-16,42.62,42.8909,42.54,42.78,5700,21.5548346676693,21.6918408786376,21.5143751000153,21.6357538029773,11270.5109431613,0.0,1.0
2011-06-17,43.32,43.53,43.22,43.4401,160700,21.9088558846418,22.0150622497335,21.8582814250743,21.9695958105824,317749.317292285,0.0,1.0
2011-06-20,43.06,43.25,42.61,42.81,25700,21.7773622897663,21.8734537629445,21.5497772217125,21.6509261408475,50816.1633753064,0.0,1.0
2011-06-21,44.07,44.2,43.57,43.57,42100,22.2881643313981,22.3539111288358,22.0352920335605,22.0352920335605,83243.5983696652,0.0,1.0
2011-06-22,42.75,43.093,42.75,42.77,16700,22.1257646842808,22.3032883635021,22.1257646842808,22.1361159192209,32266.6814090817,0.99889,1.0
2011-06-23,42.18,42.18,41.64,41.87,24400,21.8307544884904,21.8307544884904,21.55127114511,21.6703103469202,47144.1333162631,0.0,1.0
2011-06-24,41.72,42.03,41.648,42.03,8900,21.5926760848701,21.7531202264403,21.5554116390861,21.7531202264403,17196.0158407681,0.0,1.0
2011-06-27,42.12,42.2171,41.85,41.85,23700,21.7997007836704,21.8499560293042,21.6599591119802,21.6599591119802,45791.6376883374,0.0,1.0
2011-06-28,42.6499,42.6544,42.24,42.24,8600,22.0739567534061,22.0762857812676,21.8618081933105,21.8618081933105,16616.3748573714,0.0,1.0
2011-06-29,43.35,43.4,42.82,43.15,12200,22.4363017324813,22.4621798198313,22.1619940065709,22.3327893830811,23572.0666581315,0.0,1.0
2011-06-30,44.24,44.25,43.64,43.71,8500,22.8969316873119,22.9021073047819,22.5863946391115,22.6226239614015,16423.1611962392,0.0,1.0
2011-07-01,44.55,44.68,43.957,44.01,93800,23.0573758288821,23.1246588559922,22.7504617129107,22.7778924855018,181234.414142028,0.0,1.0
2011-07-05,44.08,44.3,43.96,44.3,13100,22.8141218077918,22.927985392132,22.7520143981517,22.927985392132,25310.9896083215,0.0,1.0
2011-07-06,43.6,43.68,43.31,43.6,14100,22.5656921692315,22.6070971089915,22.4155992626013,22.5656921692315,27243.1262196437,0.0,1.0
2011-07-07,43.979,44.01,43.795,43.95,3700,22.7618480713447,22.7778924855018,22.6666167098966,22.7468387806817,7148.90546189235,0.0,1.0
2011-07-08,43.27,43.56,43.06,43.51,17500,22.3948967927212,22.5449896993514,22.2862088258511,22.5191116120014,33812.3906981395,0.0,1.0
2011-07-11,41.83,42.17,41.758,42.17,103000,21.6496078770402,21.8255788710204,21.6123434312561,21.8255788710204,199010.070966192,0.0,1.0
2011-07-12,41.4034,41.9012,41.4034,41.51,2100,21.4288160357697,21.6864582734266,21.4288160357697,21.483988118,4057.48688377673,0.0,1.0
2011-07-13,42.08,42.4,41.7403,41.7403,16200,21.7789983137904,21.9446180728306,21.6031825883342,21.6031825883342,31300.6131034205,0.0,1.0
2011-07-14,41.56,42.32,41.55,42.32,8100,21.50986620535,21.9032131330705,21.50469058788,21.9032131330705,15650.3065517102,0.0,1.0
2011-07-15,41.6755,41.79,41.4801,41.65,9100,21.5696445871286,21.6289054071602,21.4685130217646,21.5564467625801,17582.4431630325,0.0,1.0
2011-07-18,41.12,41.169,40.738,41.14,11900,21.2821390366697,21.3074995622727,21.0844304493154,21.2924902716097,22992.4256747348,0.0,1.0
2011-07-19,41.82,41.829,41.55,41.61,14300,21.6444322595702,21.6490903152932,21.50469058788,21.5357442927,27629.5535419082,0.0,1.0
2011-07-20,42.41,42.5,42.03,42.27,7600,21.9497936903006,21.9963742475307,21.7531202264403,21.8773350457205,14684.2382460491,0.0,1.0
2011-07-21,43.43,43.61,43.01,43.08,22500,22.4777066722413,22.5708677867015,22.260330738501,22.2965600607911,43473.0737547508,0.0,1.0
2011-07-22,43.608,43.7199,43.35,43.71,8000,22.5698326632075,22.6277478226969,22.4363017324813,22.6226239614015,15457.092890578,0.0,1.0
2011-07-25,43.178,43.36,43.146,43.31,5000,22.3472811119972,22.4414773499513,22.3307191360931,22.4155992626013,9660.68305661125,0.0,1.0
2011-07-26,43.555,43.68,43.3701,43.3701,4700,22.5424018906164,22.6070971089915,22.446704723596,22.446704723596,9081.0420732146,0.0,1.0
2011-07-27,42.49,43.14,42.36,43.14,5200,21.9911986300607,22.3276137656111,21.9239156029506,22.3276137656111,10047.1103788757,0.0,1.0
2011-07-28,42.38,42.846,42.38,42.62,6900,21.9342668378906,22.1754506119929,21.9342668378906,22.0584816571708,13331.7426181235,0.0,1.0
2011-07-29,42.37,42.7,42.37,42.37,4900,21.9290912204206,22.0998865969308,21.9290912204206,21.9290912204206,9467.46939547903,0.0,1.0
2011-08-01,41.87,42.87,41.5,42.87,26100,21.6703103469202,22.1878720939209,21.4788125005299,22.1878720939209,50428.7655555109,0.0,1.0
2011-08-02,40.7299,41.59,40.7299,41.37,40600,21.0802381991647,21.52539305776,21.0802381991647,21.4115294734199,78444.7464196835,0.0,1.0
2011-08-03,40.85,41.05,40.29,41.05,34900,21.1423973649795,21.2459097143796,20.8525627866591,21.2459097143796,67431.5677351466,0.0,1.0
2011-08-04,38.153,40.03,38.066,40.03,87300,19.7465333333185,20.7179967324389,19.7015054613295,20.7179967324389,168675.526168433,0.0,1.0
2011-08-05,38.976,39.22,37.53,39.0,31600,20.1724866511001,20.2987717173683,19.4240923649371,20.1849081330281,61055.5169177833,0.0,1.0
2011-08-08,36.03,37.99,35.95,37.6,38300,18.647749744436,19.6621707685574,18.6063448046759,19.4603216872271,74000.8322136423,0.0,1.0
2011-08-09,37.93,38.09,36.36,37.25,25100,19.6311170637374,19.7139269432575,18.8185451209462,19.2791750757769,48496.6289441885,0.0,1.0
2011-08-10,35.8901,37.19,35.8901,37.14,48400,18.5753428560306,19.2481213709568,18.5753428560306,19.2222432836068,93515.4119879971,0.0,1.0
2011-08-11,37.76,38.23,36.18,36.18,19300,19.5431315667472,19.7863855878376,18.7253840064861,18.7253840064861,37290.2365985196,0.0,1.0
2011-08-12,38.27,38.75,37.99,38.29,25200,19.8070880577176,20.055517696278,19.6621707685574,19.8174392926576,48689.8426053208,0.0,1.0
2011-08-15,39.4,39.4,38.99,39.0,27800,20.3919328318284,20.3919328318284,20.1797325155581,20.1849081330281,53713.3977947587,0.0,1.0
2011-08-16,38.78,39.1766,38.4487,38.77,47400,20.071044548688,20.2763095375485,19.8995763419066,20.065868931218,91583.2753766748,0.0,1.0
2011-08-17,39.34,39.6525,38.96,39.34,25600,20.3608791270084,20.5226171729461,20.1642056631481,20.3608791270084,49462.6972498497,0.0,1.0
2011-08-18,37.6,38.06,37.3123,38.0,35900,19.4603216872271,19.6984000908475,19.311419172615,19.6673463860274,69363.704346469,0.0,1.0
2011-08-19,37.233,37.8649,37.1,37.56,23500,19.2703765260779,19.5974237940076,19.2015408137268,19.4396192173471,45405.2103660729,0.0,1.0
2011-08-22,37.62,38.02,37.62,37.856,8800,19.4706729221671,19.6776976209674,19.4706729221671,19.5928174944593,17002.8021796359,0.0,1.0
2011-08-23,39.08,39.08,38.03,38.17,29400,20.2263130727882,20.2263130727882,19.6828732384374,19.7553318830175,56804.8163728743,0.0,1.0
2011-08-24,38.98,39.18,38.6,38.77,90800,20.1745568980881,20.2780692474883,19.9778834342279,20.065868931218,175438.004308061,0.0,1.0
2011-08-25,37.935,39.0,37.88,39.0,36300,19.6337048724724,20.1849081330281,19.6052389763873,20.1849081330281,70136.5589909977,0.0,1.0
2011-08-26,38.41,38.5,37.46,37.67,22800,19.8795467022977,19.9261272595278,19.387863042647,19.4965510095172,44052.7147381474,0.0,1.0
2011-08-29,39.36,39.38,39.03,39.03,15500,20.3712303619484,20.3815815968884,20.2004349854382,20.2004349854382,29948.1174754949,0.0,1.0
2011-08-30,39.21,39.26,38.73,38.94,8800,20.2935960998983,20.3194741872483,20.0451664613379,20.1538544282081,17002.8021796358,0.0,1.0
2011-08-31,39.63,39.9592,39.63,39.73,6100,20.5109720336386,20.6813533607512,20.5109720336386,20.5627282083387,11786.0333290657,0.0,1.0
2011-09-01,39.32,39.8,39.28,39.62,28700,20.3505278920684,20.5989575306287,20.3298254221883,20.5057964161686,55452.3207449486,0.0,1.0
2011-09-02,38.45,38.76,38.33,38.66,13300,19.9002491721777,20.060693313748,19.8381417625377,20.0089371390479,25697.416930586,0.0,1.0
2011-09-06,37.25,37.25,36.6615,36.85,14200,19.2791750757769,19.2791750757769,18.974589987667,19.0721503769766,27436.339880776,0.0,1.0
2011-09-07,38.25,38.27,37.6,37.77,29300,19.7967368227776,19.8070880577176,19.4603216872271,19.5483071842173,56611.602711742,0.0,1.0
2011-09-08,37.55,38.21,37.39,37.77,14100,19.4344435998771,19.7760343528976,19.351633720357,19.5483071842173,27243.1262196438,0.0,1.0
2011-09-09,36.23,37.56,36.0,36.84,46000,18.7512620938361,19.4396192173471,18.632222892026,19.0669747595066,88878.2841208239,0.0,1.0
2011-09-12,35.69,35.72,34.97,35.5588,13600,18.4717787504558,18.4873056028658,18.0991342926152,18.4038746492493,26277.0579139826,0.0,1.0
2011-09-13,36.01,36.07,35.7328,35.93,9000,18.637398509496,18.668452214316,18.4939303932274,18.5959935697359,17389.2295019003,0.0,1.0
2011-09-14,36.66,36.83,35.61,36.17,12300,18.9738136450465,19.0617991420366,18.4303738106957,18.7202083890161,23765.2803192637,0.0,1.0
2011-09-15,37.48,37.49,36.961,37.24,14400,19.398214277587,19.4033898950571,19.1295997308937,19.2739994583069,27822.7672030405,0.0,1.0
2011-09-16,37.2384,37.54,36.98,37.52,14700,19.2731713595117,19.4292679824071,19.1394334040867,19.4189167474671,28402.4081864371,0.0,1.0
2011-09-19,36.39,36.48,35.87,35.9648,100500,18.8340719733563,18.8806525305863,18.5649398649159,18.6140047185316,194179.729437886,0.0,1.0
2011-09-20,36.4886,36.81,36.2575,36.44,14000,18.8851035616105,19.0514479070966,18.7654950418787,18.8599500607063,27049.9125585116,0.0,1.0
2011-09-21,35.31,36.44,35.31,36.44,22000,18.2751052865955,18.8599500607063,18.2751052865955,18.8599500607063,42507.0054490895,0.0,1.0
2011-09-22,34.1475,34.5,33.865,34.33,26600,17.6734397557071,17.8558802715249,17.5272285621794,17.7678947745348,51394.8338611721,0.0,1.0
2011-09-23,34.57,34.69,34.02,34.02,15700,17.8921095938149,17.954217003455,17.6074506329646,17.6074506329646,30334.5447977595,0.0,1.0
2011-09-26,35.27,35.27,34.47,34.69,14100,18.4395243023827,18.4395243023827,18.0212759484868,18.1362942458082,26969.6219839977,0.35768,1.0
2011-09-27,36.3,36.76,36.24,36.41,33400,18.9780190580236,19.2185118615137,18.9466504314814,19.0355282066842,63885.4875365618,0.0,1.0
2011-09-28,35.36,36.5,35.36,36.34,18700,18.486577242196,19.0825811464975,18.486577242196,18.9989314757184,35768.2220638834,0.0,1.0
2011-09-29,35.88,36.73,35.651,36.6,28600,18.7584386722282,19.2028275482426,18.6387150809256,19.1348621907345,54704.3396271161,0.0,1.0
2011-09-30,35.23,35.85,35.19,35.56,26900,18.4186118846879,18.7427543589572,18.3976994669931,18.5911393306699,51452.6830758538,0.0,1.0
2011-10-03,34.22,35.2649,34.168,34.95,76000,17.8905733378944,18.4368579691266,17.8633871948912,18.2722249608243,145368.175232895,0.0,1.0
2011-10-04,34.77,34.77,33.632,33.94,48100,18.1781190811978,18.1781190811978,17.5831607977809,17.7441864140308,92002.7530092403,0.0,1.0
2011-10-05,35.47,35.51,34.64,34.86,28500,18.5440863908566,18.5649988085514,18.1101537236897,18.2251720210111,54513.0657123359,0.0,1.0
2011-10-06,36.532,36.532,35.903,36.0,9900,19.0993110806534,19.0993110806534,18.7704633124028,18.8211759253126,18936.1175632324,0.0,1.0
2011-10-07,36.45,36.81,36.148,36.7,5000,19.056440624379,19.2446523836322,18.8985518707834,19.1871432349715,9563.6957390063,0.0,1.0
2011-10-10,37.68,37.88,37.14,37.14,8300,19.6994974684939,19.8040595569678,19.4171798296142,19.4171798296142,15875.7349267504,0.0,1.0
2011-10-11,37.66,37.74,37.44,37.45,15100,19.6890412596465,19.7308660950361,19.5740229623251,19.5792510667488,28882.3611317989,0.0,1.0
2011-10-12,38.317,38.6,38.24,38.24,17900,20.0325277202834,20.1804830754741,19.992271316221,19.992271316221,34238.0307456426,0.0,1.0
2011-10-13,38.14,38.14,37.54,37.69,7600,19.939990271984,19.939990271984,19.6263040065621,19.7047255729176,14536.8175232895,0.0,1.0
2011-10-14,38.724,38.724,38.54,38.56,4700,20.2453115703279,20.2453115703279,20.1491144489319,20.1595706577793,8989.87399466593,0.0,1.0
2011-10-17,37.669,38.33,37.669,38.33,6400,19.6937465536278,20.0393242560342,19.6937465536278,20.0393242560342,12241.530545928,0.0,1.0
2011-10-18,38.33,38.48,37.3045,37.6,16800,20.0393242560342,20.1177458223897,19.503182147384,19.6576726331043,32134.0176830612,0.0,1.0
2011-10-19,37.71,38.32,37.67,38.28,6400,19.715181781765,20.0340961516105,19.6942693640702,20.0131837339158,12241.530545928,0.0,1.0
2011-10-20,37.88,37.91,37.38,37.79,17500,19.8040595569678,19.8197438702389,19.5426543357829,19.7570066171546,33472.9350865221,0.0,1.0
2011-10-21,38.75,38.75,38.41,38.47,13300,20.2589046418296,20.2589046418296,20.0811490914238,20.112517717966,25439.4306657567,0.0,1.0
2011-10-24,39.34,39.4,38.46,38.61,16600,20.5673628028277,20.5987314293699,20.1072896135423,20.1857111798978,31751.4698535009,0.0,1.0
2011-10-25,38.44,38.86,38.38,38.83,13600,20.0968334046949,20.3164137904902,20.0654647781527,20.3007294772191,26013.2524100971,0.0,1.0
2011-10-26,38.9838,39.2,38.35,39.18,7800,20.3811377232556,20.494169340896,20.0497804648816,20.4837131320486,14919.3653528498,0.0,1.0
2011-10-27,41.21,41.62,40.38,40.78,15900,21.5450183300593,21.7593706114309,21.1110856628923,21.3202098398402,30412.5524500399,0.0,1.0
2011-10-28,40.545,40.66,40.3516,40.41,14500,21.1973493858833,21.2574725867559,21.096237846329,21.1267699761634,27734.7176431183,0.0,1.0
2011-10-31,39.2623,39.56,39.2,39.56,10400,20.5267404314556,20.6823811001491,20.494169340896,20.6823811001491,19892.4871371331,0.0,1.0
2011-11-01,37.41,37.82,37.212,37.3,25300,19.558338649054,19.7726909304257,19.4548221814648,19.5008295003934,48392.3004393719,0.0,1.0
2011-11-02,37.8004,37.9888,37.48,37.67,9000,19.7624438457552,19.8609413330977,19.5949353800199,19.6942693640702,17214.6523302113,0.0,1.0
2011-11-03,38.86,39.05,38.225,38.42,64300,20.3164137904902,20.4157477745405,19.9844291595854,20.0863771958475,122989.127203621,0.0,1.0
2011-11-04,38.0849,38.36,37.6798,38.18,26400,19.9111834166094,20.0550085693053,19.6993929064054,19.9609026896788,50496.3135019532,0.0,1.0
2011-11-07,38.35,38.4277,37.83,38.21,6800,20.0497804648816,20.0904028362538,19.7779190348493,19.9765870029499,13006.6262050486,0.0,1.0
2011-11-08,38.99,39.02,38.255,38.52,7200,20.3843791479983,20.4000634612694,20.0001134728565,20.1386582400845,13771.7218641691,0.0,1.0
2011-11-09,36.63,37.31,36.51,37.2,21500,19.1505465040056,19.5060576048171,19.0878092509212,19.4485484561564,41123.891677727,0.0,1.0
2011-11-10,37.31,37.47,36.845,37.42,17300,19.5060576048171,19.5897072755962,19.2629507491151,19.5635667534777,33090.3872569617,0.0,1.0
2011-11-11,38.19,38.41,37.865,37.95,16900,19.9661307941025,20.0811490914238,19.7962174003323,19.8406562879337,32325.2915978412,0.0,1.0
2011-11-14,37.47,37.79,37.3428,37.75,8200,19.5897072755962,19.7570066171546,19.5232057873268,19.7360941994598,15684.4610119703,0.0,1.0
2011-11-15,37.5,37.69,37.21,37.59,19300,19.6053915888673,19.7047255729176,19.4537765605801,19.6524445286806,36915.8655525643,0.0,1.0
2011-11-16,36.82,37.435,36.82,37.0,22500,19.2498804880559,19.5714089101133,19.2498804880559,19.3439863676824,43036.6308255282,0.0,1.0
2011-11-17,36.36,37.06,36.171,36.97,18200,19.0093876845657,19.3753549942246,18.9105765109579,19.3283020544113,34811.852489983,0.0,1.0
2011-11-18,36.56,36.79,36.52,36.52,6800,19.1139497730397,19.2341961747848,19.0930373553449,19.0930373553449,13006.6262050486,0.0,1.0
2011-11-21,35.7,35.777,35.37,35.669,32700,18.6643327926017,18.7045891966642,18.4918053466196,18.6481256688882,62546.570133101,0.0,1.0
2011-11-22,35.48,35.69,35.19,35.5,39900,18.5493144952803,18.659104688178,18.3976994669931,18.5597707041277,76318.2919972703,0.0,1.0
2011-11-23,34.39,35.0,34.3,34.97,18500,17.9794511130973,18.2983654829428,17.932398173284,18.2826811696717,35385.6742343232,0.0,1.0
2011-11-25,34.2,34.5595,34.16,34.21,25300,17.880117129047,18.0680674830789,17.8592047113522,17.8853452334707,48392.3004393718,0.0,1.0
2011-11-28,35.71,35.96,35.48,35.62,23800,18.6695608970254,18.8002635076178,18.5493144952803,18.6225079572121,45523.1917176699,0.0,1.0
2011-11-29,35.92,36.07,35.81,35.87,32900,18.779351089923,18.8577726562785,18.7218419412624,18.7532105678045,62929.1179626615,0.0,1.0
2011-11-30,37.81,37.84,37.36,37.4,27600,19.767462826002,19.783147139273,19.5321981269355,19.5531105446303,52791.6004793146,0.0,1.0
2011-12-01,37.42,37.7884,37.23,37.45,37000,19.5635667534777,19.7561701204468,19.4642327694275,19.5792510667488,70771.3484686466,0.0,1.0
2011-12-02,37.41,37.94,37.33,37.94,19800,19.558338649054,19.83542818351,19.5165138136644,19.83542818351,37872.2351264649,0.0,1.0
2011-12-05,37.87,38.18,37.59,38.11,33000,19.7988314525441,19.9609026896788,19.6524445286806,19.9243059587129,63120.3918774416,0.0,1.0
2011-12-06,37.78,37.99,37.55,37.74,19100,19.7517785127309,19.8615687056285,19.6315321109858,19.7308660950361,36533.3177230039,0.0,1.0
2011-12-07,37.91,37.96,37.21,37.37,20400,19.8197438702389,19.8458843923574,19.4537765605801,19.5374262313592,39019.8786151457,0.0,1.0
2011-12-08,36.78,37.3208,36.71,37.32,24300,19.2289680703611,19.5117039575946,19.1923713393952,19.5112857092408,46479.5612915705,0.0,1.0
2011-12-09,37.69,37.72,37.1,37.2,15100,19.7047255729176,19.7204098861887,19.3962674119194,19.4485484561564,28882.3611317989,0.0,1.0
2011-12-12,36.57,36.93,36.32,36.88,16200,19.1191778774634,19.3073896367165,18.988475266871,19.281249114598,30986.3741943804,0.0,1.0
2011-12-13,36.0,36.83,35.78,36.71,65700,18.8211759253126,19.2551085924796,18.7061576279913,19.1923713393952,125666.962010543,0.0,1.0
2011-12-14,35.63,36.0,35.46,35.84,116700,18.6277360616358,18.8211759253126,18.5388582864329,18.7375262545335,223216.658548407,0.0,1.0
2011-12-15,35.76,36.0,35.7,36.0,33700,18.6957014191439,18.8211759253126,18.6643327926017,18.8211759253126,64459.3092809023,0.0,1.0
2011-12-16,35.68,36.07,35.4414,35.97,24900,18.6538765837543,18.8577726562785,18.5291340122049,18.8054916120415,47627.2047802513,0.0,1.0
2011-12-19,35.29,35.94,35.226,35.78,39300,18.4499805112301,18.7898072987704,18.4165206429184,18.7061576279913,75170.6485085893,0.0,1.0
2011-12-20,36.43,36.47,36.08,36.08,46600,19.0459844155316,19.0668968332264,18.8630007607022,18.8630007607022,89133.6442875387,0.0,1.0
2011-12-21,35.887,35.97,35.649,35.93,43200,18.9327279894011,18.9765158909565,18.8071675006035,18.9554132877973,81885.6321639384,0.32637,1.0
2011-12-22,36.24,36.3,35.95,35.95,15100,19.1189584622815,19.1506123670203,18.9659645893769,18.9659645893769,28622.0612424877,0.0,1.0
2011-12-23,36.49,36.51,36.24,36.32,16600,19.2508497320268,19.2614010336064,19.1189584622815,19.1611636686,31465.3123592912,0.0,1.0
2011-12-27,36.34,36.536,36.2945,36.37,94700,19.1717149701796,19.2751177256599,19.1477107590859,19.187541922549,179503.920507523,0.0,1.0
2011-12-28,35.77,36.3,35.6901,36.3,72300,18.8710028751603,19.1506123670203,18.8288504253496,19.1506123670203,137044.703829925,0.0,1.0
2011-12-29,36.39,36.39,35.788,35.8,32500,19.1980932241286,19.1980932241286,18.8804990465819,18.8868298275297,61603.7741974076,0.0,1.0
2011-12-30,36.56,36.63,36.25,36.25,46000,19.2877792875555,19.3247088430842,19.1242341130713,19.1242341130713,87193.0342486381,0.0,1.0
2012-01-03,37.54,37.64,37.23,37.26,18000,19.8047930649571,19.8575495728552,19.6412478904729,19.6570748428424,34119.0134016411,0.0,1.0
2012-01-04,37.21,37.2294,36.9,37.21,21800,19.6306965888933,19.6409313514255,19.4671514144091,19.6306965888933,41321.9162308764,0.0,1.0
2012-01-05,36.44,36.56,36.2224,36.44,19600,19.2244714780777,19.2877792875555,19.1096733168914,19.2244714780777,37151.8145928981,0.0,1.0
2012-01-06,36.11,36.42,35.96,36.42,7200,19.0503750020139,19.2139201764981,18.9712402401667,19.2139201764981,13647.6053606564,0.0,1.0
2012-01-09,36.22,36.22,35.87,36.09,30400,19.1084071607018,19.1084071607018,18.9237593830584,19.0398237004343,57623.2226338828,0.0,1.0
2012-01-10,36.71,36.7675,36.63,36.63,14900,19.3669140494027,19.3972490414441,19.3247088430842,19.3247088430842,28242.9610935806,0.0,1.0
2012-01-11,36.53,36.54,36.27,36.27,12000,19.271952335186,19.2772279859758,19.1347854146509,19.1347854146509,22746.0089344274,0.0,1.0
2012-01-12,36.69,36.7,36.36,36.57,15300,19.356362747823,19.3616383986128,19.1822662717592,19.2930549383453,29001.161391395,0.0,1.0
2012-01-13,36.05,36.08,35.77,36.07,19500,19.018721097275,19.0345480496444,18.8710028751603,19.0292723988546,36962.2645184445,0.0,1.0
2012-01-17,36.46,36.723,36.42,36.51,19900,19.2350227796573,19.3737723954294,19.2139201764981,19.2614010336064,37720.4648162588,0.0,1.0
2012-01-18,37.06,37.06,36.6355,36.68,27700,19.5515618270461,19.5515618270461,19.3276104510186,19.3510870970332,52505.3706236366,0.0,1.0
2012-01-19,37.4,37.4,37.04,37.15,20900,19.7309339538997,19.7309339538997,19.5410105254665,19.5990426841544,39615.9655607944,0.0,1.0
2012-01-20,37.52,37.52,37.29,37.3692,11800,19.7942417633775,19.7942417633775,19.6729017952118,19.7146849494671,22366.9087855202,0.0,1.0
2012-01-23,37.7,37.8,37.52,37.63,26200,19.8892034775941,19.9419599854922,19.7942417633775,19.8522739220654,49662.1195068332,0.0,1.0
2012-01-24,37.53,37.56,37.25,37.26,10400,19.7995174141673,19.8153443665367,19.6517991920525,19.6570748428424,19713.2077431704,0.0,1.0
2012-01-25,37.999,38.02,37.05,37.26,20400,20.0469454362095,20.0580243028681,19.5462861762563,19.6570748428424,38668.2151885266,0.0,1.0
2012-01-26,37.949,38.27,37.87,38.23,10000,20.0205671822605,20.1899155726134,19.9788895410209,20.1688129694542,18955.0074453561,0.0,1.0
2012-01-27,37.94,38.01,37.78,37.78,40500,20.0158190965496,20.0527486520783,19.9314086839126,19.9314086839126,76767.7801536925,0.0,1.0
2012-01-30,37.468,37.6099,37.3649,37.42,50100,19.7668083792705,19.8416698639779,19.7124164196275,19.7414852554794,94964.5873012341,0.0,1.0
2012-01-31,37.7575,37.99,37.58,37.99,15700,19.9195384696355,20.0421973504987,19.8258956681164,20.0421973504987,29759.3616892092,0.0,1.0
2012-02-01,38.35,38.57,38.33,38.43,23100,20.2321207789319,20.3481850963078,20.2215694773523,20.2743259852504,43786.0671987728,0.0,1.0
2012-02-02,38.34,38.39,38.2,38.31,15800,20.2268451281421,20.2532233820912,20.1529860170848,20.2110181757727,29948.9117636628,0.0,1.0
2012-02-03,38.9385,38.9385,38.43,38.43,35100,20.5425928279124,20.5425928279124,20.2743259852504,20.2743259852504,66532.0761332002,0.0,1.0
2012-02-06,38.64,38.74,38.42,38.42,25800,20.3851146518365,20.4378711597346,20.2690503344606,20.2690503344606,48903.9192090189,0.0,1.0
2012-02-07,39.0499,39.059,38.62,38.75,103000,20.6013635777109,20.6061644199297,20.3745633502569,20.4431468105245,195236.576687169,0.0,1.0
2012-02-08,39.166,39.23,38.86,39.02,16500,20.6626138833807,20.6963780484355,20.5011789692124,20.5855893818494,31275.7622848376,0.0,1.0
2012-02-09,39.13,39.41,38.99,39.41,26900,20.6436215405373,20.7913397626521,20.56976242948,20.7913397626521,50988.9700280082,0.0,1.0
2012-02-10,38.47,38.583,38.32,38.43,42300,20.2954285884097,20.3550434423346,20.2162938265625,20.2743259852504,80179.6814938565,0.0,1.0
2012-02-13,38.89,38.99,38.74,38.84,39700,20.5170059215818,20.56976242948,20.4378711597346,20.4906276676328,75251.3795580641,0.0,1.0
2012-02-14,38.542,38.637,38.319,38.632,37100,20.3334132740964,20.3835319565996,20.2157662614835,20.3808941312047,70323.0776222712,0.0,1.0
2012-02-15,38.44,38.77,38.34,38.77,61800,20.2796016360403,20.4536981121041,20.2268451281421,20.4536981121041,117141.946012301,0.0,1.0
2012-02-16,38.86,38.89,38.2,38.33,29800,20.5011789692124,20.5170059215818,20.1529860170848,20.2215694773523,56485.9221871613,0.0,1.0
2012-02-17,39.009,39.04,38.825,39.04,32000,20.5797861659806,20.596140683429,20.4827141914481,20.596140683429,60656.0238251397,0.0,1.0
2012-02-21,39.16,39.38,39.0701,39.25,38500,20.6594484929068,20.7755128102827,20.6120203923064,20.7069293500151,72976.7786646211,0.0,1.0
2012-02-22,38.92,39.089,38.87,39.01,18900,20.5328328739513,20.6219913722991,20.5064546200022,20.5803137310596,35824.9640717231,0.0,1.0
2012-02-23,39.16,39.18,38.71,39.0,28700,20.6594484929068,20.6699997944864,20.4220442073652,20.5750380802698,54400.8713681721,0.0,1.0
2012-02-24,39.47,39.61,39.38,39.4,22200,20.822993667391,20.8968527784484,20.7755128102827,20.7860641118623,42080.1165286906,0.0,1.0
2012-02-27,39.29,39.4,39.01,39.0375,12400,20.7280319531743,20.7860641118623,20.5803137310596,20.5948217707316,23504.2092322417,0.0,1.0
2012-02-28,39.48,39.55,39.24,39.26,21700,20.8282693181808,20.8651988737095,20.7016536992253,20.7122050008049,41132.3661564228,0.0,1.0
2012-02-29,39.17,39.79,39.1217,39.73,14400,20.6647241436966,20.991814492665,20.6392427503818,20.9601605879261,27295.2107213129,0.0,1.0
2012-03-01,39.63,39.672,39.405,39.45,15000,20.907404080028,20.9295618133452,20.7887019372572,20.8124423658114,28432.5111680342,0.0,1.0
2012-03-02,39.19,39.27,39.11,39.27,49200,20.6752754452762,20.7174806515947,20.6330702389577,20.7174806515947,93258.6366311524,0.0,1.0
2012-03-05,39.06,39.22,38.9208,39.22,13400,20.6066919850087,20.6911023976457,20.5332549260145,20.6911023976457,25399.7099767772,0.0,1.0
2012-03-06,37.86,38.21,37.678,38.21,28600,19.9736138902311,20.1582616678746,19.8775970458565,20.1582616678746,54211.3212937187,0.0,1.0
2012-03-07,38.24,38.27,37.81,37.94,42800,20.174088620244,20.1899155726134,19.9472356362821,20.0158190965496,81127.4318661244,0.0,1.0
2012-03-08,39.0,39.1275,38.67,38.72,18500,20.5750380802698,20.6423026278399,20.400941604206,20.427319858155,35066.7637739088,0.0,1.0
2012-03-09,38.68,38.87,38.6008,38.72,18200,20.4062172549958,20.5064546200022,20.3644341007404,20.427319858155,34498.1135505481,0.0,1.0
2012-03-12,38.69,38.69,38.4142,38.63,15800,20.4114929057856,20.4114929057856,20.2659904570025,20.3798390010467,29948.9117636627,0.0,1.0
2012-03-13,39.31,39.31,38.69,38.74,26500,20.738583254754,20.738583254754,20.4114929057856,20.4378711597346,50230.7697301937,0.0,1.0
2012-03-14,38.93,39.25,38.87,39.22,24200,20.5381085247411,20.7069293500151,20.5064546200022,20.6911023976457,45871.1180177619,0.0,1.0
2012-03-15,39.33,39.349,39.02,39.1,31700,20.7491345563336,20.7591582928342,20.5855893818494,20.6277945881679,60087.373601779,0.0,1.0
2012-03-16,39.65,39.73,39.54,39.56,19100,20.9179553816076,20.9601605879261,20.8599232229197,20.8704745244993,36204.0642206303,0.0,1.0
2012-03-19,39.88,39.99,39.5,39.5,15300,21.0392953497733,21.0973275084612,20.8388206197604,20.8388206197604,29001.1613913949,0.0,1.0
2012-03-20,39.48,39.52,39.27,39.39,25200,20.8282693181808,20.84937192134,20.7174806515947,20.7807884610725,47766.6187622975,0.0,1.0
2012-03-21,39.23,39.389,39.12,39.33,16000,20.6963780484355,20.7802608959935,20.6383458897475,20.7491345563336,30328.0119125698,0.0,1.0
2012-03-22,38.9,38.96,38.83,38.84,8300,20.5222815723717,20.5539354771105,20.485352016843,20.4906276676328,15732.6561796456,0.0,1.0
2012-03-23,39.23,39.23,38.85,38.922,11800,20.6963780484355,20.6963780484355,20.4959033184226,20.5338880041092,22366.9087855202,0.0,1.0
2012-03-26,39.54,39.54,39.21,39.21,12000,20.9818276857199,20.9818276857199,20.8067137975993,20.8067137975993,22613.8545748771,0.23107,1.0
2012-03-27,39.15,39.42,39.15,39.33,43000,20.7748749088501,20.9181499082215,20.7748749088501,20.8703915750977,81032.9788933097,0.0,1.0
2012-03-28,38.8425,39.27,38.6,39.24,25700,20.6117006040105,20.8385526863485,20.4830184286491,20.8226332419739,48431.3385478618,0.0,1.0
2012-03-29,38.612,38.612,38.26,38.4,21700,20.489386206399,20.489386206399,20.3025980590704,20.3768887994852,40893.3870229028,0.0,1.0
2012-03-30,38.95,38.95,38.73,38.88,8500,20.6687452796861,20.6687452796861,20.5520026876057,20.6315999094787,16018.146990538,0.0,1.0
2012-04-02,39.21,39.325,38.6,38.65,16600,20.8067137975993,20.8677383343686,20.4830184286491,20.5095508359401,31282.49882858,0.0,1.0
2012-04-03,38.499,39.04,38.3101,39.04,13600,20.4294229659213,20.7165036128099,20.3291835311759,20.7165036128099,25629.0351848608,0.0,1.0
2012-04-04,37.85,37.99,37.6499,37.95,29200,20.0850323192842,20.159323059699,19.9788496253056,20.1380971338662,55027.046132201,0.0,1.0
2012-04-05,37.59,37.703,37.34,37.48,18100,19.947063801371,20.0070270418487,19.814401764916,19.8886925053308,34109.2306504397,0.0,1.0
2012-04-09,37.37,37.52,37.1,37.1,28100,19.8303212092906,19.9099184311636,19.6870462099193,19.6870462099193,52954.1094628374,0.0,1.0
2012-04-10,36.61,37.4,36.59,37.4,24500,19.4270286184675,19.8462406536652,19.4164156555511,19.8462406536652,46169.9530903741,0.0,1.0
2012-04-11,37.2,37.38,37.095,37.34,11500,19.7401110245012,19.8356276907488,19.6843929691901,19.814401764916,21671.6106342573,0.0,1.0
2012-04-12,37.6849,37.69,37.5,37.54,15000,19.9974223104093,20.000128615953,19.8993054682472,19.92053139408,28267.3182185965,0.0,1.0
2012-04-13,36.88,37.26,36.847,37.21,11000,19.5703036178389,19.7719499132504,19.5527922290268,19.7454175059594,20729.3666936373,0.0,1.0
2012-04-16,37.25,37.359,37.0101,37.2,11500,19.7666434317922,19.8244840796866,19.63934094161,19.7401110245012,21671.6106342573,0.0,1.0
2012-04-17,37.88,37.97,37.5,37.61,13000,20.1009517636588,20.1487100967826,19.8993054682472,19.9576767642874,24498.3424561169,0.0,1.0
2012-04-18,37.48,37.67,37.37,37.41,9700,19.8886925053308,19.9895156530366,19.8303212092906,19.8515471351234,18279.5324480257,0.0,1.0
2012-04-19,37.07,37.57,36.97,37.18,76200,19.6711267655447,19.9364508384546,19.6180619509627,19.7294980615848,143597.976550469,0.0,1.0
2012-04-20,37.38,37.58,37.29,37.53,325200,19.8356276907488,19.9417573199128,19.787869357625,19.9152249126218,612835.458979171,0.0,1.0
2012-04-23,36.74,36.809,36.48,36.78,73700,19.4960128774241,19.5326275994857,19.3580443595109,19.5172388032569,138886.75684737,0.0,1.0
2012-04-24,37.14,37.3099,36.88,37.01,33900,19.708272135752,19.7984292557269,19.5703036178389,19.6392878767955,63884.1391740281,0.0,1.0
2012-04-25,37.6248,37.71,37.4801,37.67,13200,19.9655303568455,20.0107415788694,19.8887455701454,19.9895156530366,24875.2400323649,0.0,1.0
2012-04-26,37.78,37.7826,37.461,37.485,22400,20.0478869490768,20.0492666342559,19.8786101905602,19.8913457460599,42212.5285397707,0.0,1.0
2012-04-27,37.9,38.01,37.694,37.97,13900,20.1115647265752,20.1699360226154,20.0022512085363,20.1487100967826,26194.3815492327,0.0,1.0
2012-04-30,37.74,37.74,37.583,37.66,32000,20.026661023244,20.026661023244,19.9433492643503,19.9842091715784,60303.6121996724,0.0,1.0
2012-05-01,37.989,38.1599,37.55,37.55,10200,20.1587924115532,20.2494801796738,19.9258378755382,19.9258378755382,19221.7763886455,0.0,1.0
2012-05-02,37.62,37.62,37.269,37.39,13000,19.9629832457456,19.9629832457456,19.7767257465628,19.840934172207,24498.3424561169,0.0,1.0
2012-05-03,37.38,37.6,37.2901,37.538,9700,19.8356276907488,19.9523702828292,19.7879224224396,19.9194700977884,18279.5324480257,0.0,1.0
2012-05-04,36.98,37.27,36.892,37.17,20100,19.6233684324209,19.7772563947086,19.5766713955887,19.7241915801266,37878.2064129191,0.0,1.0
2012-05-07,37.2623,37.28,36.93,36.93,10000,19.7731704039858,19.7825628761668,19.5968360251299,19.5968360251299,18844.8788123976,0.0,1.0
2012-05-08,36.91,36.97,36.56,36.94,30400,19.5862230622135,19.6180619509627,19.4004962111765,19.6021425065881,57288.4315896886,0.0,1.0
2012-05-09,36.4729,36.6,36.05,36.22,22000,19.3542767576756,19.4217221370093,19.1298656568083,19.2200758415977,41458.7333872747,0.0,1.0
2012-05-10,36.77,36.96,36.7315,36.85,13000,19.5119323217987,19.6127554695045,19.4915023681846,19.5543841734643,24498.3424561169,0.0,1.0
2012-05-11,36.438,36.739,36.26,36.26,19000,19.3357571373865,19.4954822292783,19.2413017674305,19.2413017674305,35805.2697435554,0.0,1.0
2012-05-14,35.78,36.04,35.77,35.94,16000,18.9865906574369,19.1245591753501,18.9812841759788,19.0714943607681,30151.8060998363,0.0,1.0
2012-05-15,35.47,35.84,35.31,35.7,43000,18.8220897322328,19.0184295461861,18.7371860289016,18.9441388057714,81032.9788933096,0.0,1.0
2012-05-16,35.07,35.54,35.04,35.39,18300,18.6098304739048,18.8592351024402,18.5939110295302,18.7796378805672,34486.1282266876,0.0,1.0
2012-05-17,34.58,34.86,34.58,34.7976,18500,18.349812882453,18.4983943632826,18.349812882453,18.4652819189835,34863.0258029356,0.0,1.0
2012-05-18,34.39,34.82,34.3,34.72,24200,18.2489897347473,18.4771684374498,18.2012314016235,18.4241036228678,45604.6067260021,0.0,1.0
2012-05-21,35.12,35.12,34.514,34.64,14300,18.6363628811958,18.6363628811958,18.3147901048289,18.3816517712022,26948.1767017286,0.0,1.0
2012-05-22,34.8701,35.36,34.8701,35.15,18600,18.5037539095554,18.7637184361926,18.5037539095554,18.6522823255704,35051.4745910596,0.0,1.0
2012-05-23,34.57,34.577,34.05,34.55,12000,18.3445064009948,18.3482209380156,18.0685693651685,18.3338934380784,22613.8545748772,0.0,1.0
2012-05-24,34.38,34.55,34.12,34.44,18300,18.2436832532891,18.3338934380784,18.1057147353759,18.2755221420382,34486.1282266875,0.0,1.0
2012-05-25,34.2999,34.44,34.2196,34.2196,46100,18.2011783368089,18.2755221420382,18.1585672906995,18.1585672906995,86874.8913251529,0.0,1.0
2012-05-29,34.36,34.5393,34.2,34.48,9900,18.2330702903727,18.3282155029182,18.1481665870415,18.296748067871,18656.4300242736,0.0,1.0
2012-05-30,33.66,33.88,33.57,33.86,24200,17.8616165882987,17.9783591803791,17.8138582551749,17.9677462174627,45604.6067260022,0.0,1.0
2012-05-31,33.9,33.9,33.55,33.75,6100,17.9889721432955,17.9889721432955,17.8032452922585,17.9093749214225,11495.3760755625,0.0,1.0
2012-06-01,33.146,33.53,33.09,33.53,38700,17.5888634413473,17.7926323293421,17.5591471451813,17.7926323293421,72929.6810039786,0.0,1.0
2012-06-04,33.59,33.68,33.3809,33.62,28400,17.8244712180913,17.8722295512151,17.7135126908004,17.8403906624659,53519.4558272093,0.0,1.0
2012-06-05,33.81,33.81,33.57,33.57,10000,17.9412138101717,17.9412138101717,17.8138582551749,17.8138582551749,18844.8788123976,0.0,1.0
2012-06-06,34.61,34.62,34.04,34.07,15200,18.3657323268276,18.3710388082858,18.0632628837103,18.0791823280849,28644.2157948444,0.0,1.0
2012-06-07,34.54,35.11,34.54,35.11,11400,18.3285869566202,18.6310563997376,18.3285869566202,18.6310563997376,21483.1618461333,0.0,1.0
2012-06-08,34.8,34.8,34.23,34.3,6000,18.4665554745334,18.4665554745334,18.1640860314161,18.2012314016235,11306.9272874386,0.0,1.0
2012-06-11,34.25,34.96,34.25,34.96,11800,18.1746989943325,18.5514591778646,18.1746989943325,18.5514591778646,22236.9569986291,0.0,1.0
2012-06-12,34.89,34.94,34.45,34.71,16000,18.5143138076572,18.5408462149482,18.2808286234965,18.4187971414096,30151.8060998362,0.0,1.0
2012-06-13,34.635,34.97,34.61,34.77,9400,18.3789985304731,18.5567656593228,18.3657323268276,18.4506360301588,17714.1860836538,0.0,1.0
2012-06-14,35.01,35.02,34.63,34.66,13900,18.5779915851556,18.5832980666138,18.376345289744,18.3922647341186,26194.3815492327,0.0,1.0
2012-06-15,35.54,35.54,35.1698,35.23,6100,18.8592351024402,18.8592351024402,18.6627891588576,18.694734177236,11495.3760755625,0.0,1.0
2012-06-18,35.33,35.54,35.1535,35.1535,25200,18.747798991818,18.8592351024402,18.6541395940808,18.6541395940808,47489.0946072419,0.0,1.0
2012-06-19,36.14,36.34,35.85,35.85,22700,19.1776239899321,19.2837536190961,19.0237360276443,19.0237360276443,42777.8749041426,0.0,1.0
2012-06-20,36.24,36.879,36.08,36.32,16700,19.2306888045141,19.569772969693,19.1457851011829,19.2731406561797,31470.947616704,0.0,1.0
2012-06-21,35.359,36.08,35.33,36.05,8100,18.7631877880468,19.1457851011829,18.747798991818,19.1298656568083,15264.351838042,0.0,1.0
2012-06-22,35.85,35.85,35.59,35.77,31500,19.0237360276443,19.0237360276443,18.8857675097312,18.9812841759788,59361.3682590526,0.0,1.0
2012-06-25,34.09,34.2,33.91,34.18,15600,18.5409311186515,18.6007581184477,18.4430323917123,18.5898804821211,28682.7018878801,0.85016,1.0
2012-06-26,34.3,34.3726,34.0,34.28,12400,18.6551463000806,18.6946321199461,18.4919817551819,18.644268663754,22799.0707313918,0.0,1.0
2012-06-27,34.62,34.7,34.3612,34.52,10400,18.8291884813058,18.8726990266122,18.6884318672399,18.774800299673,19121.8012585867,0.0,1.0
2012-06-28,34.61,34.61,34.22,34.42,19500,18.8237496631426,18.8237496631426,18.6116357547743,18.7204121180401,35853.3773598499,0.0,1.0
2012-06-29,36.026,36.026,35.7951,35.85,20300,19.5938863150643,19.5938863150643,19.4683040036739,19.4981631153904,37324.285148972,0.0,1.0
2012-07-02,36.2739,36.2739,36.0001,36.16,10300,19.7287146173322,19.7287146173322,19.5797997760213,19.6667664784523,18937.9377849464,0.0,1.0
2012-07-03,36.54,36.556,36.1438,36.306,11100,19.8734415686573,19.8821436777186,19.6579555930278,19.7461732236363,20408.8455740685,0.0,1.0
2012-07-05,35.92,36.01,35.7127,35.79,16400,19.5362348425334,19.585184206003,19.4234881420084,19.4655302064106,30153.6096770021,0.0,1.0
2012-07-06,35.34,35.59,35.19,35.59,15900,19.2207833890626,19.3567538431449,19.1392011166133,19.3567538431449,29234.2923088009,0.0,1.0
2012-07-09,35.4228,35.4799,35.2834,35.41,22500,19.2658168034547,19.2968724551671,19.1899996782584,19.2588551162057,41369.2815690577,0.0,1.0
2012-07-10,35.0994,35.6357,35.0994,35.6357,16600,19.0899254240539,19.3816092421511,19.0899254240539,19.3816092421511,30521.3366242826,0.0,1.0
2012-07-11,35.5,35.58,35.33,35.39,5900,19.3078044796753,19.3513150249816,19.2153445708994,19.2479774798791,10847.9449447751,0.0,1.0
2012-07-12,35.2,35.2,34.8435,34.98,15800,19.1446399347766,19.1446399347766,18.9507460672554,19.0249859351842,29050.4288351605,0.0,1.0
2012-07-13,35.5908,35.659,35.469,35.4699,7100,19.3571889485979,19.3942816884716,19.2909441433691,19.2914336370038,13054.3066284582,0.0,1.0
2012-07-16,35.62,35.75,35.4,35.6,3700,19.3730702976347,19.4437749337575,19.2534162980424,19.3621926613082,6802.9485246895,0.0,1.0
2012-07-17,35.89,35.9565,35.43,35.84,12600,19.5199183880435,19.5560865288294,19.2697327525322,19.4927242972271,23166.7976786724,0.0,1.0
2012-07-18,36.15,36.2,35.8005,35.8005,13200,19.661327660289,19.6885217511055,19.4712409654821,19.4712409654821,24269.9785205139,0.0,1.0
2012-07-19,36.44,36.579,36.1613,36.32,34200,19.8190533870244,19.8946529594941,19.6674735248136,19.7537875690649,62881.3079849678,0.0,1.0
2012-07-20,35.5,35.649,35.44,35.63,12300,19.3078044796753,19.3888428703083,19.2751715706955,19.378509115798,22615.2072577515,0.0,1.0
2012-07-23,34.8,34.8252,34.36,34.52,15300,18.927087208245,18.9407930300165,18.6877792090603,18.774800299673,28131.1114669593,0.0,1.0
2012-07-24,34.22,34.66,34.0,34.66,16400,18.6116357547743,18.850943753959,18.4919817551819,18.850943753959,30153.6096770021,0.0,1.0
2012-07-25,34.4052,34.69,34.3001,34.51,9100,18.7123626671584,18.8672602084489,18.6552006882622,18.7693614815097,16731.5761012634,0.0,1.0
2012-07-26,35.61,35.61,35.3801,35.52,11900,19.3676314794714,19.3676314794714,19.2425930498974,19.3186821160018,21879.7533631906,0.0,1.0
2012-07-27,36.19,36.4099,35.84,35.84,94900,19.6830829329422,19.8026825443529,19.4927242972271,19.4927242972271,174486.436484603,0.0,1.0
2012-07-30,36.26,36.39,36.0001,36.0001,5900,19.7211546600852,19.791859296208,19.5797997760213,19.5797997760213,10847.9449447751,0.0,1.0
2012-07-31,36.14,36.45,35.34,36.16,16900,19.6558888421257,19.8244922051877,19.2207833890626,19.6667664784523,31072.9270452034,0.0,1.0
2012-08-01,36.28,36.498,36.223,36.45,19100,19.7320322964118,19.8505985323715,19.701031032881,19.8244922051877,35117.923465289,0.0,1.0
2012-08-02,35.596,36.0,35.431,35.85,5800,19.3600171340428,19.5797453878397,19.2702766343486,19.4981631153904,10664.0814711349,0.0,1.0
2012-08-03,36.8901,37.048,36.45,36.51,14800,20.063854592554,20.1497335313524,19.8244922051877,19.8571251141674,27211.794098758,0.0,1.0
2012-08-06,37.11,37.269,36.91,36.97,7500,20.1834542039648,20.2699314127611,20.074677840699,20.1073107496787,13789.7605230192,0.0,1.0
2012-08-07,37.5,37.699,37.45,37.45,18500,20.395568112333,20.5038005937825,20.3683740215166,20.3683740215166,34014.7426234475,0.0,1.0
2012-08-08,37.48,37.5575,37.32,37.39,32000,20.3846904760064,20.4268413167719,20.2976693853938,20.3357411125369,58836.3115648822,0.0,1.0
2012-08-09,37.429,37.4841,37.23,37.23,5300,20.3569525033737,20.3869203914534,20.2487200219242,20.2487200219242,9744.76410293358,0.0,1.0
2012-08-10,37.4,37.4,37.14,37.14,17400,20.3411799307001,20.3411799307001,20.1997706584546,20.1997706584546,31992.2444134047,0.0,1.0
2012-08-13,37.2799,37.3521,37.13,37.32,30300,20.275859724559,20.315127991698,20.1943318402913,20.2976693853938,55710.6325129978,0.0,1.0
2012-08-14,37.412,37.43,37.27,37.39,14900,20.3477065124961,20.35749638519,20.2704752945774,20.3357411125369,27395.6575723982,0.0,1.0
2012-08-15,37.304,37.38,37.25,37.25,2000,20.2889672763326,20.3303022943736,20.2595976582508,20.2595976582508,3677.26947280512,0.0,1.0
2012-08-16,37.83,37.9,37.47,37.53,15400,20.5750491117216,20.6131208388646,20.3792516578432,20.4118845668229,28314.9749405994,0.0,1.0
2012-08-17,37.76,38.38,37.66,37.74,11000,20.5369773845785,20.8741841107024,20.4825892029456,20.526099748252,20224.9821004283,0.0,1.0
2012-08-20,37.8442,37.9,37.6444,37.78,10800,20.5827722335134,20.6131208388646,20.4741046466109,20.5478550209051,19857.2551531477,0.0,1.0
2012-08-21,38.09,38.27,38.0,38.07,36600,20.7164583839671,20.8143571109063,20.6675090204975,20.7055807476405,67294.0313523338,0.0,1.0
2012-08-22,38.12,38.14,37.67,37.74,16400,20.7327748384569,20.7436524747835,20.4880280211089,20.526099748252,30153.6096770021,0.0,1.0
2012-08-23,37.72,37.93,37.6876,37.86,16500,20.5152221119254,20.6294372933544,20.4976003410763,20.5913655662114,30337.4731506423,0.0,1.0
2012-08-24,37.77,37.91,37.54,37.54,5600,20.5424162027418,20.6185596570279,20.4173233849862,20.4173233849862,10296.3545238544,0.0,1.0
2012-08-27,37.7633,37.9008,37.7633,37.78,6000,20.5387721945724,20.6135559443176,20.5387721945724,20.5478550209051,11031.8084184154,0.0,1.0
2012-08-28,37.78,37.839,37.69,37.77,8700,20.5478550209051,20.5799440480685,20.4989056574355,20.5424162027418,15996.1222067023,0.0,1.0
2012-08-29,37.578,37.7,37.578,37.69,9300,20.4379908940067,20.5043444755988,20.4379908940067,20.4989056574355,17099.3030485438,0.0,1.0
2012-08-30,37.276,37.54,37.14,37.48,6400,20.2737385854754,20.4173233849862,20.1997706584546,20.3846904760064,11767.2623129764,0.0,1.0
2012-08-31,37.54,37.67,37.48,37.67,3700,20.4173233849862,20.4880280211089,20.3846904760064,20.4880280211089,6802.94852468948,0.0,1.0
2012-09-04,37.492,37.52,37.2661,37.52,12600,20.3912170578024,20.4064457486596,20.2683541554937,20.4064457486596,23166.7976786723,0.0,1.0
2012-09-05,37.26,37.37,37.15,37.35,16300,20.2650364764141,20.3248634762103,20.2052094766179,20.3139858398837,29969.7462033618,0.0,1.0
2012-09-06,38.11,38.16,37.54,37.54,29900,20.7273360202936,20.7545301111101,20.4173233849862,20.4173233849862,54975.1786184368,0.0,1.0
2012-09-07,38.6,38.62,38.4,38.4,9700,20.9938381102948,21.0047157466214,20.885061747029,20.885061747029,17834.7569431049,0.0,1.0
2012-09-10,38.29,38.56,38.25,38.3708,26800,20.8252347472328,20.9720828376416,20.8034794745797,20.8691803979922,49275.4109355889,0.0,1.0
2012-09-11,38.9,39.05,38.73,38.74,26700,21.1570026551935,21.2385849276428,21.0645427464175,21.0699815645808,49091.5474619484,0.0,1.0
2012-09-12,39.13,39.21,39.098,39.19,11500,21.2820954729491,21.3256060182554,21.2646912548266,21.3147283819288,21144.2994686295,0.0,1.0
2012-09-13,39.8,39.9265,39.09,39.11,10600,21.6464962898895,21.7152973396551,21.2603402002959,21.2712178366225,19489.5282058671,0.0,1.0
2012-09-14,40.05,40.27,40.0135,40.02,9900,21.7824667439717,21.902120743564,21.7626150576757,21.7661502894818,18202.4838903854,0.0,1.0
2012-09-17,39.83,40.1199,39.75,40.1199,11200,21.6628127443793,21.8204840829331,21.619302199073,21.8204840829331,20592.7090477087,0.0,1.0
2012-09-18,39.57,39.68,39.56,39.62,15500,21.5214034721338,21.58123047193,21.5159646539705,21.5485975629503,28498.8384142398,0.0,1.0
2012-09-19,39.8,39.91,39.62,39.71,22100,21.6464962898895,21.7063232896856,21.5485975629503,21.5975469264199,40633.8276744966,0.0,1.0
2012-09-20,39.57,39.62,39.17,39.35,19300,21.5214034721338,21.5485975629503,21.3038507456023,21.4017494725415,35485.6504125695,0.0,1.0
2012-09-21,39.74,39.93,39.74,39.93,13100,21.6138633809097,21.7172009260122,21.6138633809097,21.7172009260122,24086.1150468736,0.0,1.0
2012-09-24,39.328,39.36,39.1,39.1,4200,21.5399824749796,21.5575089049837,21.4151066612007,21.4151066612007,7668.4184953199,0.27616,1.0
2012-09-25,38.99,39.54,38.99,39.54,6700,21.3548595580618,21.6560950737564,21.3548595580618,21.6560950737564,12232.9533139627,0.0,1.0
2012-09-26,38.61,38.67,38.52,38.59,14700,21.1467332017637,21.1795952580213,21.0974401173773,21.1357791830112,26839.4647336196,0.0,1.0
2012-09-27,39.069,39.17,38.69,38.78,20800,21.3981279321343,21.4534457268346,21.1905492767738,21.2398423611602,37976.9296911081,0.0,1.0
2012-09-28,38.3,38.69,38.268,38.64,12000,20.9769459110994,21.1905492767738,20.9594194810954,21.1631642298925,21909.7671294855,0.0,1.0
2012-10-01,38.55,38.917,38.51,38.7,8500,21.1138711455061,21.3148773896151,21.091963108001,21.1960262861501,15519.4183833855,0.0,1.0
2012-10-02,38.754,38.952,38.6435,38.9,10300,21.2256021367819,21.334046922432,21.1650811831742,21.3055664736754,18805.8834528083,0.0,1.0
2012-10-03,38.5601,38.75,38.5,38.67,9400,21.1194029249761,21.2234113330314,21.0864860986248,21.1795952580213,17162.6509180969,0.0,1.0
2012-10-04,38.962,39.05,38.73,38.73,2700,21.3395239318083,21.3877216143194,21.2124573142789,21.2124573142789,4929.69760413421,0.0,1.0
2012-10-05,39.0,39.38,38.96,39.24,7300,21.3603365674381,21.5684629237362,21.338428529933,21.4917847924685,13328.4416704369,0.0,1.0
2012-10-08,38.74,38.8,38.66,38.8,7100,21.2179343236552,21.2507963799127,21.174118248645,21.2507963799127,12963.2788849455,0.0,1.0
2012-10-09,38.2835,38.6452,38.2601,38.5901,7600,20.9679088456286,21.1660122747682,20.9550926436881,21.1358339531049,13876.1858486741,0.0,1.0
2012-10-10,38.0948,38.3899,38.05,38.28,9700,20.8645576786985,21.0261842253921,20.8400206766928,20.9659918923469,17710.395096334,0.0,1.0
2012-10-11,38.4432,38.66,38.3735,38.5299,6800,21.0553766853676,21.174118248645,21.017201930015,21.1028623566598,12415.5347067084,0.0,1.0
2012-10-12,38.45,38.5298,38.29,38.5298,15900,21.0591010517434,21.102807586566,20.9714689017232,21.102807586566,29030.4414465682,0.0,1.0
2012-10-15,38.63,38.67,38.38,38.55,32600,21.1576872205162,21.1795952580213,21.0207619861096,21.1138711455061,59521.5340351021,0.0,1.0
2012-10-16,39.3,39.3,39.1025,39.1293,10100,21.5246468487261,21.5246468487261,21.4164759135448,21.4311542986732,18440.7206673169,0.0,1.0
2012-10-17,39.72,39.74,39.44,39.51,11100,21.7546812425292,21.7656352612818,21.6013249799938,21.6396640456276,20266.534594774,0.0,1.0
2012-10-18,39.5217,39.7621,39.5217,39.63,4200,21.6460721465979,21.7777394520033,21.6460721465979,21.7053881581428,7668.41849531989,0.0,1.0
2012-10-19,39.11,39.35,39.06,39.3208,9200,21.420583670577,21.5520318956074,21.3931986236957,21.5360390282287,16797.4881326055,0.0,1.0
2012-10-22,39.29,39.4399,39.0,39.4399,8600,21.5191698393498,21.6012702099,21.3603365674381,21.6012702099,15701.9997761312,0.0,1.0
2012-10-23,38.53,38.53,38.245,38.45,11900,21.1029171267536,21.1029171267536,20.94682235953,21.0591010517434,21727.1857367397,0.0,1.0
2012-10-24,38.42,38.6,38.34,38.6,32800,21.0426700236146,21.1412561923874,20.9988539486045,21.1412561923874,59886.6968205936,0.0,1.0
2012-10-25,38.458,38.73,38.42,38.73,6800,21.0634826592444,21.2124573142789,21.0426700236146,21.2124573142789,12415.5347067084,0.0,1.0
2012-10-26,38.56,38.56,38.3001,38.5,2700,21.1193481548824,21.1193481548824,20.9770006811932,21.0864860986248,4929.69760413421,0.0,1.0
2012-10-31,38.4601,38.8483,38.4601,38.78,9700,21.0646328312135,21.2772503352001,21.0646328312135,21.2398423611602,17710.395096334,0.0,1.0
2012-11-01,38.8492,38.94,38.6,38.6,83100,21.277743266044,21.3274745111805,21.1412561923874,21.1412561923874,151725.137371686,0.0,1.0
2012-11-02,38.38,38.8,38.38,38.8,7300,21.0207619861096,21.2507963799127,21.0207619861096,21.2507963799127,13328.4416704369,0.0,1.0
2012-11-05,38.35,38.45,38.11,38.36,11900,21.0043309579808,21.0591010517434,20.8728827329504,21.009807967357,21727.1857367397,0.0,1.0
2012-11-06,38.62,38.76,38.54,38.54,4800,21.15221021114,21.2288883424077,21.1083941361298,21.1083941361298,8763.90685179415,0.0,1.0
2012-11-07,38.11,38.23,37.97,38.23,18500,20.8728827329504,20.9386068454656,20.7962046016827,20.9386068454656,33777.5576579567,0.0,1.0
2012-11-08,37.838,38.14,37.81,38.14,14200,20.7239080779159,20.8893137610792,20.7085724516624,20.8893137610792,25926.5577698911,0.0,1.0
2012-11-09,37.75,37.93,37.55,37.61,4100,20.6757103954048,20.7742965641776,20.5661702078795,20.5990322641371,7485.83710257418,0.0,1.0
2012-11-12,37.8972,37.9203,37.71,37.86,10900,20.7563319734234,20.7689838650826,20.6538023578997,20.7359574985437,19901.3718092826,0.0,1.0
2012-11-13,37.49,37.8,37.33,37.33,14600,20.5333081516219,20.7030954422861,20.4456760016016,20.4456760016016,26656.8833408739,0.0,1.0
2012-11-14,37.1,37.64,37.0001,37.64,20100,20.3197047859475,20.6154632922659,20.2649894622786,20.6154632922659,36698.8599418881,0.0,1.0
2012-11-15,37.14,37.3799,37.01,37.25,8500,20.3416128234526,20.4730062783892,20.2704117015611,20.4018599265915,15519.4183833855,0.0,1.0
2012-11-16,37.13,37.33,36.72,37.16,14200,20.3361358140763,20.4456760016016,20.1115784296494,20.3525668422051,25926.5577698911,0.0,1.0
2012-11-19,37.8,37.82,37.56,37.56,5600,20.7030954422861,20.7140494610387,20.5716472172557,20.5716472172557,10224.5579937599,0.0,1.0
2012-11-20,37.85,38.0,37.702,37.74,13200,20.7304804891675,20.8126356298115,20.6494207503987,20.6702333860285,24100.7438424339,0.0,1.0
2012-11-21,38.0137,38.11,37.91,37.91,13000,20.8201391326569,20.8728827329504,20.7633425454251,20.7633425454251,23735.5810569426,0.0,1.0
2012-11-23,38.7263,38.7792,38.5,38.51,4800,21.2104308208097,21.2394042004101,21.0864860986248,21.091963108001,8763.90685179415,0.0,1.0
2012-11-26,38.68,38.83,38.55,38.83,6400,21.1850722673976,21.2672274080415,21.1138711455061,21.2672274080415,11685.2091357255,0.0,1.0
2012-11-27,38.5699,38.73,38.5397,38.55,7100,21.1247703941649,21.2124573142789,21.1082298258485,21.1138711455061,12963.2788849455,0.0,1.0
2012-11-28,38.95,38.95,38.3,38.3,38300,21.3329515205567,21.3329515205567,20.9769459110994,20.9769459110994,69928.6734216077,0.0,1.0
2012-11-29,39.2396,39.2899,39.086,39.11,7600,21.4915657120934,21.519115069256,21.407438848074,21.420583670577,13876.1858486741,0.0,1.0
2012-11-30,39.15,39.37,39.15,39.21,9600,21.4424917080821,21.5629859143599,21.4424917080821,21.4753537643397,17527.8137035883,0.0,1.0
2012-12-03,39.15,39.49,39.15,39.46,34700,21.4424917080821,21.6287100268751,21.4424917080821,21.6122789987463,63355.7432827619,0.0,1.0
2012-12-04,39.43,39.51,39.22,39.39,31900,21.5958479706175,21.6396640456276,21.4808307737159,21.5739399331125,58243.4642858821,0.0,1.0
2012-12-05,39.6099,39.7599,39.35,39.41,98700,21.6943793692966,21.7765345099405,21.5520318956074,21.584893951865,180207.834640017,0.0,1.0
2012-12-06,39.54,39.56,39.3037,39.56,27700,21.6560950737564,21.667049092509,21.5266733421953,21.667049092509,50575.0457905623,0.0,1.0
2012-12-07,39.43,39.48,39.28,39.28,11400,21.5958479706175,21.6232330174989,21.5136928299735,21.5136928299735,20814.2787730112,0.0,1.0
2012-12-10,39.5322,39.55,39.3815,39.42,11600,21.651823006443,21.6615720831327,21.5692844751426,21.5903709612413,21179.4415585025,0.0,1.0
2012-12-11,39.8404,39.9,39.7113,39.7113,11500,21.8206244354195,21.853267411302,21.7499162443719,21.7499162443719,20996.8601657568,0.0,1.0
2012-12-12,39.98,40.36,39.9175,40.04,24500,21.8970834863122,22.1052098426103,21.8628521777105,21.9299455425698,44732.4412226993,0.0,1.0
2012-12-13,39.852,40.1005,39.8437,40.01,20300,21.826977766296,21.9630814492962,21.8224318485137,21.913514514441,37064.0227273794,0.0,1.0
2012-12-14,40.1763,40.28,39.9116,39.97,12300,22.0045971803683,22.0613937676001,21.8596207421785,21.8916064769359,22457.5113077225,0.0,1.0
2012-12-17,40.29,40.439,40.12,40.19,16000,22.0668707769764,22.1484782166828,21.9737616175799,22.0121006832137,29213.0228393139,0.0,1.0
2012-12-18,40.62,40.7399,40.33,40.4,15900,22.2476120863932,22.3132814288146,22.0887788144815,22.1271178801153,29030.4414465682,0.0,1.0
2012-12-19,40.65,40.949,40.64,40.94,31100,22.264043114522,22.4278056948724,22.2585661051457,22.4228763864337,56782.8131439163,0.0,1.0
2012-12-20,40.93,40.949,40.69,40.89,39500,22.4173993770574,22.4278056948724,22.2859511520271,22.3954913395524,72119.6501345563,0.0,1.0
2012-12-21,40.44,40.531,40.32,40.36,102100,22.1490259176204,22.1988667029444,22.0833018051052,22.1052098426103,186415.601993372,0.0,1.0
2012-12-24,40.0,40.096,39.85,40.07,9000,22.0876341195218,22.1406444414087,22.0048054915736,22.126287479231,16298.7125760934,0.32791,1.0
2012-12-26,39.93,40.17,39.7901,40.12,15300,22.0489807598127,22.1815065645298,21.9717292594796,22.1538970218804,27707.8113793587,0.0,1.0
2012-12-27,40.22,40.312,39.8876,40.17,15500,22.2091161071792,22.2599176656541,22.025567867646,22.1815065645298,28070.0049921608,0.0,1.0
2012-12-28,39.716,39.8901,39.7,39.77,24800,21.9308119172732,22.0269483447785,21.9219768636254,21.9606302233346,44912.0079874574,0.0,1.0
2012-12-31,40.4312,40.48,39.676,39.89,106100,22.3257388153303,22.3526857289561,21.9087242831537,22.0268931256932,192143.711591501,0.0,1.0
2013-01-02,40.92,40.999,40.6801,40.9,37100,22.5956497042708,22.6392727816569,22.463179118639,22.5846058872111,67186.9151747851,0.0,1.0
2013-01-03,40.7399,41.0,40.648,40.74,102900,22.4962001316477,22.6398249725099,22.4454537922581,22.496255350733,186348.613786668,0.0,1.0
2013-01-04,41.0,41.0,40.7,40.7,33500,22.6398249725099,22.6398249725099,22.4741677166135,22.4741677166135,60667.4301443476,0.0,1.0
2013-01-07,40.91,40.9399,40.63,40.76,13200,22.590127795741,22.6066383022453,22.4355143569043,22.5072991677928,23904.7784449369,0.0,1.0
2013-01-08,40.72,40.8195,40.545,40.67,6600,22.4852115336732,22.5401545235455,22.3885781344003,22.4576019910238,11952.3892224685,0.0,1.0
2013-01-09,40.8,40.96,40.8,40.84,6000,22.5293868019123,22.6177373383904,22.5293868019123,22.5514744360318,10865.8083840622,0.0,1.0
2013-01-10,41.44,41.59,41.21,41.24,65700,22.8827889478246,22.9656175757728,22.7557850516374,22.772350777227,118980.601805482,0.0,1.0
2013-01-11,41.6,41.6,41.3799,41.59,13400,22.9711394843027,22.9711394843027,22.84960227756,22.9656175757728,24266.9720577391,0.0,1.0
2013-01-14,41.45,41.5199,41.3501,41.44,9600,22.8883108563545,22.9269089969784,22.833146990141,22.8827889478246,17385.2934144996,0.0,1.0
2013-01-15,41.4,41.47,41.171,41.188,23400,22.8607013137051,22.8993546734143,22.7342496083708,22.7436368528716,42376.6526978428,0.0,1.0
2013-01-16,41.32,41.349,41.14,41.28,20200,22.8165260454661,22.8325395802027,22.7171316919282,22.7944384113465,36581.5548930095,0.0,1.0
2013-01-17,41.78,41.88,41.556,41.556,34300,23.0705338378406,23.1257529231394,22.9468430867712,22.9468430867712,62116.2045955558,0.0,1.0
2013-01-18,41.67,41.67,41.38,41.605,4500,23.0097928440119,23.0097928440119,22.8496574966453,22.9739004385677,8149.35628804669,0.0,1.0
2013-01-22,41.72,41.72,41.41,41.46,93200,23.0374023866613,23.0374023866613,22.866223222235,22.8938327648844,168782.223565767,0.0,1.0
2013-01-23,41.64,41.69,41.459,41.62,13900,22.9932271184222,23.0208366610716,22.8932805740314,22.9821833013625,25172.4560897443,0.0,1.0
2013-01-24,41.77,41.84,41.61,41.61,5600,23.0650119293107,23.1036652890198,22.9766613928326,22.9766613928326,10141.4211584581,0.0,1.0
2013-01-25,42.18,42.19,41.96,42.06,51800,23.2914101790358,23.2969320875657,23.1699281913784,23.2251472766772,93808.1457157374,0.0,1.0
2013-01-28,42.067,42.094,41.93,42.07,9700,23.2290126126481,23.2439217656788,23.1533624657888,23.2306691852071,17566.3902209007,0.0,1.0
2013-01-29,42.43,42.452,42.26,42.26,9100,23.4294578922828,23.4416060910485,23.3355854472748,23.3355854472748,16479.8093824944,0.0,1.0
2013-01-30,42.32,42.52,42.32,42.4002,14900,23.3687168984541,23.4791550690517,23.3687168984541,23.4130026048637,26983.4241537546,0.0,1.0
2013-01-31,42.24,42.4499,42.2001,42.26,11800,23.3245416302151,23.4404464902573,23.3025092151808,23.3355854472748,21369.4231553224,0.0,1.0
2013-02-01,42.56,42.64,42.4055,42.52,14400,23.5012427031712,23.5454179714103,23.4159292163846,23.4791550690517,26077.9401217495,0.0,1.0
2013-02-04,41.6098,42.01,41.54,42.01,35600,22.976550954662,23.1975377340278,22.9380080331234,23.1975377340278,64470.4630787694,0.0,1.0
2013-02-05,41.94,41.98,41.78,41.78,12400,23.1588843743186,23.1809720084382,23.0705338378406,23.0705338378406,22456.0039937287,0.0,1.0
2013-02-06,41.72,41.72,41.52,41.52,12800,23.0374023866613,23.0374023866613,22.9269642160637,22.9269642160637,23180.3912193328,0.0,1.0
2013-02-07,41.3505,41.71,41.192,41.69,14400,22.8333678664822,23.0318804781314,22.7458456162836,23.0208366610716,26077.9401217494,0.0,1.0
2013-02-08,41.749,41.7599,41.6701,41.69,6200,23.0534159213979,23.0594348016955,23.0098480630972,23.0208366610716,11228.0019968644,0.0,1.0
2013-02-11,41.7195,41.729,41.62,41.68,1100,23.0371262912348,23.0423721043382,22.9821833013625,23.0153147525418,1992.06487041141,0.0,1.0
2013-02-12,41.969,42.0999,41.79,41.79,4600,23.1748979090553,23.2471796917114,23.0760557463704,23.0760557463704,8330.45309444773,0.0,1.0
2013-02-13,42.15,42.33,42.0864,42.33,9600,23.2748444534461,23.374238806984,23.2397251151961,23.374238806984,17385.2934144996,0.0,1.0
2013-02-14,41.87,41.8799,41.72,41.78,16700,23.1202310146095,23.1256977040541,23.0374023866613,23.0705338378406,30243.1666689733,0.0,1.0
2013-02-15,41.73,41.9299,41.61,41.8001,3500,23.0429242951912,23.1533072467035,22.9766613928326,23.0816328739856,6338.38822403631,0.0,1.0
2013-02-19,42.2701,42.36,42.09,42.09,6300,23.34116257489,23.3908045325736,23.2417130022669,23.2417130022669,11409.0988032654,0.0,1.0
2013-02-20,41.734,42.31,41.63,42.31,89500,23.0451330586031,23.3631949899242,22.9877052098924,23.3631949899242,162081.641728929,0.0,1.0
2013-02-21,41.01,41.19,40.93,41.19,33800,22.6453468810398,22.7447412345776,22.6011716128007,22.7447412345776,61210.7205635506,0.0,1.0
2013-02-22,41.749,41.75,41.43,41.51,14300,23.0534159213979,23.0539681122509,22.8772670392947,22.9214423075338,25896.8433153484,0.0,1.0
2013-02-25,40.71,42.21,40.71,42.21,22100,22.4796896251434,23.3079759046254,22.4796896251434,23.3079759046254,40022.3942146292,0.0,1.0
2013-02-26,41.0,41.129,40.673,41.129,13600,22.6398249725099,22.7110575925453,22.4592585635828,22.7110575925453,24629.1656705411,0.0,1.0
2013-02-27,41.52,41.58,40.75,40.96,21700,22.9269642160637,22.9600956672429,22.5017772592629,22.6177373383904,39298.0069890251,0.0,1.0
2013-02-28,41.36,41.68,41.36,41.52,9400,22.8386136795856,23.0153147525418,22.8386136795856,22.9269642160637,17023.0998016975,0.0,1.0
2013-03-01,41.38,41.39,40.98,41.079,84400,22.8496574966453,22.8551794051752,22.6287811554501,22.6834480498959,152845.704602476,0.0,1.0
2013-03-04,41.4,41.47,41.06,41.1,28200,22.8607013137051,22.8993546734143,22.6729564236892,22.6950440578087,51069.2994050926,0.0,1.0
2013-03-05,41.9,42.0505,41.82,41.82,20900,23.1367967401991,23.2199014635738,23.0926214719601,23.0926214719601,37849.2325378169,0.0,1.0
2013-03-06,41.99,42.1328,41.8,42.07,22100,23.1864939169681,23.2653467707747,23.0815776549003,23.2306691852071,40022.3942146292,0.0,1.0
2013-03-07,42.2,42.24,42.04,42.22,9800,23.3024539960955,23.3245416302151,23.2141034596175,23.3134978131553,17747.4870273017,0.0,1.0
2013-03-08,42.21,42.25,41.97,42.22,14100,23.3079759046254,23.3300635387449,23.1754500999083,23.3134978131553,25534.6497025463,0.0,1.0
2013-03-11,42.378,42.41,42.17,42.17,21500,23.4007439679274,23.418414075223,23.2858882705059,23.2858882705059,38935.8133762231,0.0,1.0
2013-03-12,42.26,42.746,42.14,42.746,30800,23.3355854472748,23.603950201827,23.2693225449163,23.603950201827,55777.8163715196,0.0,1.0
2013-03-13,42.07,42.15,41.9,42.1,12500,23.2306691852071,23.2748444534461,23.1367967401991,23.2472349107967,22637.1008001297,0.0,1.0
2013-03-14,42.4884,42.519,42.14,42.28,8900,23.4617058380973,23.4786028781987,23.2693225449163,23.3466292643346,16117.6157696923,0.0,1.0
2013-03-15,42.51,42.67,42.36,42.65,13100,23.4736331605218,23.5619836969999,23.3908045325736,23.5509398799402,23723.681638536,0.0,1.0
2013-03-18,42.01,42.3642,42.01,42.0101,3400,23.1975377340278,23.3931237341562,23.1975377340278,23.1975929531131,6157.29141763528,0.0,1.0
2013-03-19,41.89,42.2,41.6,42.19,41700,23.1312748316692,23.3024539960955,22.9711394843027,23.2969320875657,75517.3682692329,0.0,1.0
2013-03-20,42.22,42.31,42.13,42.3,14000,23.3134978131553,23.3631949899242,23.2638006363864,23.3576730813943,25353.5528961453,0.0,1.0
2013-03-21,41.9157,42.07,41.84,41.841,25800,23.145466136591,23.2306691852071,23.1036652890198,23.1042174798728,46722.9760514678,0.0,1.0
2013-03-22,42.23,42.23,42.09,42.2,14900,23.4465371553657,23.4465371553657,23.3688076928568,23.4298808419709,26836.6708410074,0.23093,1.0
2013-03-25,41.57,42.305,41.52,42.305,5700,23.0800982606809,23.4881779388526,23.0523377383563,23.4881779388526,10266.3774358216,0.0,1.0
2013-03-26,41.85,41.87,41.655,41.7,17100,23.2355571856987,23.2466613946285,23.1272911486327,23.1522756187248,30799.1323074649,0.0,1.0
2013-03-27,41.45,41.52,41.18,41.31,59000,23.0134730071018,23.0523377383563,22.8635661865489,22.9357435445929,106266.012054996,0.0,1.0
2013-03-28,41.66,41.73,41.48,41.63,15800,23.1300672008652,23.1689319321196,23.0301293204966,23.1134108874704,28457.6778045581,0.0,1.0
2013-04-01,41.25,41.659,41.16,41.62,184100,22.9024309178034,23.1295119904187,22.8524619776191,23.1078587830055,331585.979988554,0.0,1.0
2013-04-02,41.7095,41.9099,41.65,41.74,16000,23.1575501179665,23.2688142914436,23.1245150964002,23.1744840365845,28817.9015742362,0.0,1.0
2013-04-03,41.41,41.79,41.39,41.79,20600,22.9912645892421,23.2022445589091,22.9801603803123,23.2022445589091,37103.0482768291,0.0,1.0
2013-04-04,41.61,41.625,41.2485,41.46,14400,23.1023066785405,23.1106348352379,22.9015981021336,23.0190251115667,25936.1114168126,0.0,1.0
2013-04-05,41.34,41.42,40.97,40.97,24000,22.9523998579877,22.996816693707,22.7469719927855,22.7469719927855,43226.8523613541,0.0,1.0
2013-04-08,41.42,41.42,41.24,41.4,5200,22.996816693707,22.996816693707,22.8968788133384,22.9857124847772,9365.81801162676,0.0,1.0
2013-04-09,41.95,42.05,41.65,41.7109,8700,23.2910782303479,23.3465992749971,23.1245150964002,23.1583274125916,15669.7339809909,0.0,1.0
2013-04-10,42.51,42.59,42.28,42.28,8000,23.6019960803835,23.6464129161029,23.4742976776903,23.4742976776903,14408.9507871181,0.0,1.0
2013-04-11,42.7101,42.9,42.585,42.585,7900,23.7130936907266,23.8185281545155,23.6436368638704,23.6436368638704,14228.8389022791,0.0,1.0
2013-04-12,42.72,42.72,42.46,42.55,11900,23.7185902741469,23.7185902741469,23.5742355580589,23.6242044982432,21433.3142958381,0.0,1.0
2013-04-15,41.9429,42.35,41.9,42.35,23400,23.2871362361778,23.5131624089448,23.2633177080233,23.5131624089448,42146.1810523204,0.0,1.0
2013-04-16,42.3442,42.44,42.04,42.26,13400,23.5099421883551,23.5631313491291,23.3410471705322,23.4631934687605,24134.9925684228,0.0,1.0
2013-04-17,41.6299,42.01,41.3929,42.01,39400,23.1133553664257,23.3243908571374,22.9817704906071,23.3243908571374,70964.0826265566,0.0,1.0
2013-04-18,41.45,41.6799,41.38,41.63,10500,23.0134730071018,23.1411158887504,22.9746082758473,23.1134108874704,18911.7479080925,0.0,1.0
2013-04-19,41.72,41.761,41.63,41.72,16200,23.1633798276547,23.1861434559609,23.1134108874704,23.1633798276547,29178.1253439141,0.0,1.0
2013-04-22,41.998,42.04,41.6,41.76,8700,23.3177283317795,23.3410471705322,23.0967545740756,23.1855882455144,15669.7339809909,0.0,1.0
2013-04-23,42.538,42.63,42.262,42.3725,12000,23.6175419728853,23.6686213339626,23.4643038896535,23.5256546439909,21613.4261806771,0.0,1.0
2013-04-24,42.96,43.06,42.68,42.79,13700,23.851840781305,23.9073618259542,23.6963818562872,23.7574550054013,24675.3282229397,0.0,1.0
2013-04-25,43.329,43.53,43.2765,43.36,37300,24.0567134360606,24.1683107358056,24.0275648876198,24.0739249599019,67181.7330449381,0.0,1.0
2013-04-26,43.38,43.42,43.17,43.292,10200,24.0850291688317,24.1072375866914,23.9684349750684,24.0361706495404,18371.4122535756,0.0,1.0
2013-04-29,44.028,44.0499,43.69,43.69,10000,24.4448055381587,24.4569646469369,24.2571444072443,24.2571444072443,18011.1884838976,0.0,1.0
2013-04-30,44.13,44.14,43.8377,44.0,49800,24.5014370037009,24.5069891081658,24.3391489901912,24.4292596456569,89695.71864981,0.0,1.0
2013-05-01,43.75,44.17,43.67,44.14,10600,24.2904570340339,24.5236454215606,24.2460401983145,24.5069891081658,19091.8597929314,0.0,1.0
2013-05-02,43.9199,43.9199,43.6,43.6,13300,24.3847872888929,24.3847872888929,24.20717546706,24.20717546706,23954.8806835838,0.0,1.0
2013-05-03,44.3599,44.43,44.0301,44.09,16000,24.6290798853495,24.6680001376486,24.4459714800963,24.4792285858412,28817.9015742361,0.0,1.0
2013-05-06,44.2,44.24,43.9901,44.12,4300,24.5403017349554,24.562510152815,24.4237630622366,24.495884899236,7744.81104807595,0.0,1.0
2013-05-07,44.149,44.35,43.9901,44.35,8100,24.5119860021842,24.6235833019292,24.4237630622366,24.6235833019292,14589.0626719571,0.0,1.0
2013-05-08,44.71,44.73,44.4501,44.4501,38800,24.8234590626664,24.8345632715962,24.679159867623,24.679159867623,69883.4113175226,0.0,1.0
2013-05-09,44.24,44.569,44.11,44.54,9600,24.562510152815,24.745174389711,24.4903327947711,24.7290732867627,17290.7409445417,0.0,1.0
2013-05-10,44.14,44.26,43.93,44.03,7100,24.5069891081658,24.5736143617449,24.3903949144025,24.4459159590517,12787.9438235673,0.0,1.0
2013-05-13,44.159,44.2,44.0,44.15,10400,24.5175381066492,24.5403017349554,24.4292596456569,24.5125412126307,18731.6360232535,0.0,1.0
2013-05-14,44.23,44.3155,43.94,43.94,9300,24.5569580483501,24.6044285415252,24.3959470188674,24.3959470188674,16750.4052900248,0.0,1.0
2013-05-15,44.29,44.3167,43.954,44.06,20000,24.5902706751396,24.605094794061,24.4037199651183,24.4625722724464,36022.3769677953,0.0,1.0
2013-05-16,43.979,44.299,43.9247,44.11,22600,24.4176002262806,24.5952675691581,24.387452299036,24.4903327947711,40705.2859736085,0.0,1.0
2013-05-17,44.1,44.1,43.78,43.95,12900,24.4847806903061,24.4847806903061,24.3071133474286,24.4014991233323,23234.4331442279,0.0,1.0
2013-05-20,44.4433,44.45,44.17,44.21,26500,24.6753844365869,24.6791043465784,24.5236454215606,24.5458538394203,47729.6494823286,0.0,1.0
2013-05-21,44.47,44.6299,44.12,44.19,24300,24.6902085555082,24.7789867059023,24.495884899236,24.5347496304904,43767.1880158712,0.0,1.0
2013-05-22,43.885,44.51,43.8501,44.495,16800,24.3654104443103,24.7124169733679,24.3460335997277,24.7040888166705,30258.796652948,0.0,1.0
2013-05-23,43.58,43.749,43.14,43.27,26500,24.1960712581302,24.2899018235874,23.9517786616736,24.0239560197176,47729.6494823286,0.0,1.0
2013-05-24,43.11,43.26,42.9301,43.07,15700,23.9351223482788,24.0184039152527,23.8352399889549,23.9129139304192,28277.5659197193,0.0,1.0
2013-05-28,43.46,43.75,43.3,43.75,15100,24.1294460045511,24.2904570340339,24.0406123331124,24.2904570340339,27196.8946106854,0.0,1.0
2013-05-29,43.05,43.1399,42.9201,43.11,13200,23.9018097214893,23.951723140629,23.82968788449,23.9351223482788,23774.7687987448,0.0,1.0
2013-05-30,43.44,43.49,43.07,43.07,12000,24.1183417956213,24.1461023179459,23.9129139304192,23.9129139304192,21613.4261806771,0.0,1.0
2013-05-31,42.4,42.94,42.4,42.94,15200,23.5409229312694,23.8407365723752,23.5409229312694,23.8407365723752,27377.0064955243,0.0,1.0
2013-06-03,42.85,42.9,42.32,42.32,29100,23.7907676321909,23.8185281545155,23.49650609555,23.49650609555,52412.558488142,0.0,1.0
2013-06-04,42.61,42.97,42.3264,42.9399,14000,23.6575171250327,23.8573928857699,23.5000594424076,23.8406810513305,25215.6638774567,0.0,1.0
2013-06-05,41.97,42.1601,41.886,42.1601,15600,23.3021824392777,23.4077279451559,23.2555447617724,23.4077279451559,28097.4540348803,0.0,1.0
2013-06-06,42.23,42.23,41.74,41.95,18300,23.4465371553657,23.4465371553657,23.1744840365845,23.2910782303479,32960.4749255326,0.0,1.0
2013-06-07,42.55,42.555,42.0,42.15,42600,23.6242044982432,23.6269805504757,23.3188387526725,23.4021203196463,76727.6629414038,0.0,1.0
2013-06-10,42.31,42.48,42.2001,42.47,17100,23.4909539910851,23.5853397669888,23.4299363630156,23.5797876625238,30799.1323074649,0.0,1.0
2013-06-11,41.85,42.0708,41.7301,41.75,13900,23.2355571856987,23.3581476522842,23.1689874531643,23.1800361410495,25035.5519926176,0.0,1.0
2013-06-12,41.88,42.49,41.7923,42.41,10600,23.2522134990934,23.5908918714537,23.2035215429361,23.5464750357343,19091.8597929315,0.0,1.0
2013-06-13,42.629,42.629,42.13,42.147,8300,23.6680661235161,23.6680661235161,23.3910161107165,23.4004546883069,14949.286441635,0.0,1.0
2013-06-14,42.34,42.629,42.17,42.43,20400,23.5076103044799,23.6680661235161,23.4132245285762,23.5575792446642,36742.824507151,0.0,1.0
2013-06-17,42.8344,43.119,42.5901,43.08,31300,23.7821063492256,23.9401192422973,23.6464684371476,23.9184660348841,56375.0199545995,0.0,1.0
2013-06-18,43.06,43.08,42.9,42.9,8300,23.9073618259542,23.9184660348841,23.8185281545155,23.8185281545155,14949.286441635,0.0,1.0
2013-06-19,42.05,42.95,42.05,42.74,9200,23.3465992749971,23.8462886768401,23.3465992749971,23.7296944830767,16570.2934051858,0.0,1.0
2013-06-20,40.74,41.3,40.36,41.3,16200,22.6192735900923,22.930191440128,22.4082936204253,22.930191440128,29178.1253439141,0.0,1.0
2013-06-21,40.58,41.0499,40.241,40.82,10900,22.5304399186536,22.7913333074603,22.3422235772927,22.6636904258117,19632.1954474484,0.0,1.0
2013-06-24,39.006,39.228,38.51,39.19,60900,22.157699385401,22.2838084266654,21.8759422481617,22.2622221943769,107207.222134493,0.90265,1.0
2013-06-25,39.43,39.4599,39.0263,39.28,40600,22.3985562930411,22.4155412494997,22.1692309779131,22.313347481376,71471.4814229952,0.0,1.0
2013-06-26,39.91,40.004,39.5501,39.75,81500,22.6712244903696,22.7246220123464,22.4667801482477,22.5803350912601,143471.077240741,0.0,1.0
2013-06-27,40.18,40.36,39.9,39.9,13700,22.8246003513668,22.926850925365,22.6655439029252,22.6655439029252,24117.2240269713,0.0,1.0
2013-06-28,40.01,40.2099,39.9101,40.1,6900,22.728030364813,22.8415853078254,22.671281296244,22.7791556518121,12146.6310792775,0.0,1.0
2013-07-01,40.181,40.33,40.001,40.03,33900,22.8251684101112,22.9098091630319,22.7229178361131,22.7393915397017,59676.9266068852,0.0,1.0
2013-07-02,39.84,40.25,39.6901,39.95,34800,22.6314603782592,22.8643644634772,22.5463083724685,22.6939468401469,61261.2697911386,0.0,1.0
2013-07-03,39.885,39.885,39.426,39.575,2500,22.6570230217587,22.6570230217587,22.3962840580634,22.4809248109841,4400.9532895933,0.0,1.0
2013-07-05,39.949,40.0,39.42,40.0,28300,22.6933787814025,22.7223497773686,22.3928757055968,22.7223497773686,49818.7912381961,0.0,1.0
2013-07-08,40.22,40.2899,40.05,40.05,15300,22.8473227011442,22.8870300073801,22.7507527145904,22.7507527145904,26933.8341323109,0.0,1.0
2013-07-09,40.6,40.61,40.2501,40.39,9700,23.0631850240292,23.0688656114735,22.8644212693516,22.943892687698,17075.698763622,0.0,1.0
2013-07-10,40.4701,40.906,40.41,40.41,11800,22.9893941931272,23.2370109998261,22.9552538625867,22.9552538625867,20772.4995268803,0.0,1.0
2013-07-11,41.74,41.74,41.236,41.33,43200,23.7107719926842,23.7107719926842,23.4244703854893,23.4778679074662,76048.4728441721,0.0,1.0
2013-07-12,41.38,41.38,41.188,41.38,6500,23.5062708446879,23.5062708446879,23.3972035657565,23.5062708446879,11442.4785529425,0.0,1.0
2013-07-15,41.48,41.57,41.3242,41.37,6100,23.5630767191313,23.6142020061304,23.4745731667484,23.5005902572435,10738.3260266076,0.0,1.0
2013-07-16,41.608,41.69,41.48,41.61,37200,23.6357882384189,23.6823690554625,23.5630767191313,23.6369243559077,65486.1849491481,0.0,1.0
2013-07-17,41.697,41.88,41.67,41.88,8200,23.6863454666735,23.790300216905,23.6710078805738,23.790300216905,14435.126789866,0.0,1.0
2013-07-18,41.9688,42.03,41.83,41.83,27700,23.8407438334107,23.8755090285701,23.7618972796833,23.7618972796833,48762.5624486938,0.0,1.0
2013-07-19,42.02,42.08,41.81,42.0,20700,23.8698284411258,23.9039119657918,23.7505361047946,23.8584672662371,36439.8932378324,0.0,1.0
2013-07-22,42.3263,42.38,42.15,42.15,4500,24.043824834546,24.0743295891221,23.9436760779022,23.9436760779022,7921.71592126792,0.0,1.0
2013-07-23,42.54,42.6101,42.4104,42.51,14300,24.1652189882316,24.2050399062164,24.0915985749529,24.1481772258985,25173.4528164736,0.0,1.0
2013-07-24,42.474,42.76,42.4,42.76,16600,24.1277271110989,24.2901919120071,24.0856907640108,24.2901919120071,29222.3298428995,0.0,1.0
2013-07-25,42.8,42.82,42.32,42.359,10000,24.3129142617845,24.3242754366731,24.040246064456,24.062400355489,17603.8131583731,0.0,1.0
2013-07-26,42.7,42.8,42.3601,42.47,24700,24.256108387341,24.3129142617845,24.0630252201078,24.1254548761212,43481.4185011818,0.0,1.0
2013-07-29,42.39,42.61,42.28,42.51,5400,24.0800101765664,24.204983100342,24.0175237146787,24.1481772258985,9506.05910552152,0.0,1.0
2013-07-30,42.2572,42.499,42.15,42.43,20400,24.0045719753056,24.1419285797098,23.9436760779022,24.1027325263438,35911.7788430812,0.0,1.0
2013-07-31,42.33,42.49,42.12,42.12,26500,24.0459266519004,24.1368160510098,23.9266343155692,23.9266343155692,46650.1048696889,0.0,1.0
2013-08-01,42.58,42.71,42.49,42.54,14400,24.1879413380089,24.2617889747854,24.1368160510098,24.1652189882316,25349.4909480574,0.0,1.0
2013-08-02,42.8,42.97,42.6501,42.67,55500,24.3129142617845,24.4094842483383,24.2277622559938,24.239066625008,97701.1630289709,0.0,1.0
2013-08-05,42.72,42.76,42.6,42.74,8800,24.2674695622297,24.2901919120071,24.1993025128976,24.2788307371184,15491.3555793684,0.0,1.0
2013-08-06,42.7,42.73,42.4301,42.65,11300,24.256108387341,24.2731501496741,24.1027893322182,24.2277054501193,19892.3088689617,0.0,1.0
2013-08-07,42.59,42.7499,42.54,42.64,6700,24.1936219254533,24.2844545186883,24.1652189882316,24.222024862675,11794.55481611,0.0,1.0
2013-08-08,43.2612,43.37,42.9701,43.05,16100,24.5749029547175,24.636707746112,24.4095410542127,24.454928947893,28342.1391849808,0.0,1.0
2013-08-09,43.29,43.42,43.17,43.23,9500,24.5912630465572,24.6651106833337,24.5230959972251,24.5571795218912,16723.6225004545,0.0,1.0
2013-08-12,43.28,43.3699,43.1832,43.27,12800,24.5855824591129,24.6366509402375,24.5305943726516,24.5799018716685,22532.8808427176,0.0,1.0
2013-08-13,43.63,43.68,43.2001,43.33,16200,24.7844030196649,24.8128059568866,24.5401945654326,24.6139853963346,28518.1773165645,0.0,1.0
2013-08-14,43.6,43.71,43.4601,43.65,11000,24.7673612573318,24.8298477192196,24.6878898389855,24.7957641945535,19364.1944742105,0.0,1.0
2013-08-15,43.37,43.37,42.8101,43.12,15000,24.636707746112,24.636707746112,24.3186516551032,24.4946930600034,26405.7197375597,0.0,1.0
2013-08-16,43.535,43.65,43.31,43.31,11000,24.7304374389436,24.7957641945535,24.6026242214459,24.6026242214459,19364.1944742105,0.0,1.0
2013-08-19,43.11,43.44,43.0801,43.42,13100,24.4890124725591,24.6764718582224,24.4720275161005,24.6651106833337,23060.9952374688,0.0,1.0
2013-08-20,43.1399,43.1999,42.86,42.94,10200,24.5059974290176,24.5400809536837,24.3469977864505,24.3924424860052,17955.8894215407,0.0,1.0
2013-08-21,42.52,42.919,42.52,42.8101,17200,24.1538578133429,24.3805132523721,24.1538578133429,24.3186516551032,30278.5586324018,0.0,1.0
2013-08-22,42.89,43.1,42.83,42.92,84800,24.3640395487835,24.4833318851147,24.3299560241175,24.3810813111166,149280.335583005,0.0,1.0
2013-08-23,43.2618,43.3,42.9501,43.21,20000,24.5752437899642,24.5969436340016,24.398179879324,24.5458183470025,35207.6263167463,0.0,1.0
2013-08-26,43.1899,43.32,43.17,43.23,12100,24.5344003662394,24.6083048088902,24.5230959972251,24.5571795218912,21300.6139216315,0.0,1.0
2013-08-27,42.33,42.77,42.3,42.58,49000,24.0459266519004,24.2958724994514,24.0288848895673,24.1879413380089,86258.6844760285,0.0,1.0
2013-08-28,42.49,42.53,42.34,42.4,23000,24.1368160510098,24.1595384007872,24.0516072393447,24.0856907640108,40488.7702642584,0.0,1.0
2013-08-29,42.46,42.57,42.3548,42.48,11000,24.1197742886768,24.1822607505646,24.0600145087623,24.1311354635655,19364.1944742105,0.0,1.0
2013-08-30,42.02,42.4216,42.02,42.4216,5600,23.8698284411258,24.0979608328905,23.8698284411258,24.0979608328905,9858.13536868896,0.0,1.0
2013-09-03,42.9,43.13,42.59,43.13,46600,24.3697201362279,24.5003736474477,24.1936219254533,24.5003736474477,82033.7693180189,0.0,1.0
2013-09-04,43.1,43.349,42.7,42.92,15300,24.4833318851147,24.6247785124788,24.256108387341,24.3810813111166,26933.834132311,0.0,1.0
2013-09-05,43.141,43.25,42.98,43.02,16700,24.5066222936365,24.5685406967799,24.4151648357826,24.43788718556,29398.3679744832,0.0,1.0
2013-09-06,43.54,43.709,43.3575,43.4001,6500,24.7332777326658,24.8292796604752,24.6296070118065,24.6538063143194,11442.4785529426,0.0,1.0
2013-09-09,44.09,44.1,43.56,43.72,24500,25.0457100421046,25.0513906295489,24.7446389075545,24.8355283066639,43129.3422380143,0.0,1.0
2013-09-10,44.498,44.5,44.3,44.38,38400,25.2774780098338,25.2786141273226,25.1650023784358,25.2104470779905,67598.6425281529,0.0,1.0
2013-09-11,44.81,44.83,44.4101,44.4101,26000,25.4547123380972,25.4660735129859,25.227545646198,25.227545646198,45769.9142117703,0.0,1.0
2013-09-12,44.52,44.84,44.52,44.81,4400,25.2899753022113,25.4717541004303,25.2899753022113,25.4547123380972,7745.6777896842,0.0,1.0
2013-09-13,44.79,44.845,44.66,44.6899,10200,25.4433511632085,25.4745943941524,25.3695035264321,25.3864884828907,17955.8894215407,0.0,1.0
2013-09-16,45.022,45.378,44.93,45.2,16000,25.5751407919173,25.7773697049359,25.5228793874293,25.6762552484266,28166.1010533971,0.0,1.0
2013-09-17,45.1,45.11,44.95,45.09,11200,25.6194493739832,25.6251299614275,25.534240562318,25.6137687865388,19716.2707373779,0.0,1.0
2013-09-18,46.18,46.23,44.8485,44.96,15300,26.2329528179721,26.2613557551938,25.4765825997579,25.5399211497624,26933.834132311,0.0,1.0
2013-09-19,45.79,45.98,45.6701,45.97,26900,26.0114099076428,26.1193410690853,25.9432996641851,26.1136604816409,47354.2573960238,0.0,1.0
2013-09-20,45.4799,45.92,45.47,45.6,13500,25.8352548909937,26.0852575444192,25.8296311094238,25.9034787462003,23765.1477638038,0.0,1.0
2013-09-23,45.164,45.23,44.96,45.17,11400,25.8563582733494,25.894143226986,25.7395684166547,25.8597932691346,19912.6881889893,0.35305,1.0
2013-09-24,45.14,45.369,45.01,45.25,8400,25.8426182902089,25.9737206293418,25.7681933815308,25.9055932129365,14672.5070866236,0.0,1.0
2013-09-25,45.29,45.4,45.14,45.14,10500,25.9284931848374,25.991468107565,25.8426182902089,25.8426182902089,18340.6338582796,0.0,1.0
2013-09-26,45.4347,45.6,45.27,45.55,19500,26.011333833189,26.1059679670697,25.9170431988869,26.0773430021935,34061.1771653764,0.0,1.0
2013-09-27,45.33,45.48,45.2969,45.45,31600,25.9513931567383,26.0372680513669,25.9324434299903,26.0200930724412,55196.574278251,0.0,1.0
2013-09-30,44.962,45.1,44.41,44.94,16400,25.7407134152497,25.8197183183079,25.4246938030168,25.7281184307042,28646.3233595986,0.0,1.0
2013-10-01,45.3017,45.44,45.07,45.07,12200,25.9351914266184,26.0143680794659,25.8025433393822,25.8025433393822,21310.0698162868,0.0,1.0
2013-10-02,45.364,45.4199,45.0635,45.2029,11100,25.9708581328541,26.0028608435857,25.7988220939483,25.8786284960231,19388.6700787527,0.0,1.0
2013-10-03,45.2001,45.28,45.14,45.28,10500,25.87702549799,25.9227681918622,25.8426182902089,25.9227681918622,18340.6338582796,0.0,1.0
2013-10-04,45.348,45.4599,45.16,45.16,18100,25.9616981440938,26.0257608154866,25.8540682761593,25.8540682761593,31615.7593176057,0.0,1.0
2013-10-07,45.069,45.22,44.66,44.66,10700,25.8019708400847,25.8884182340108,25.5678186273976,25.5678186273976,18689.979265104,0.0,1.0
2013-10-08,44.6696,45.27,44.6696,45.0,16300,25.5733146206538,25.9170431988869,25.5733146206538,25.7624683885556,28471.6506561864,0.0,1.0
2013-10-09,44.838,44.958,44.65,44.829,7600,25.6697235023568,25.7384234180596,25.5620936344224,25.6645710086791,13275.1254593262,0.0,1.0
2013-10-10,45.6702,45.6899,45.2935,45.2935,9900,26.1461574177558,26.157435653917,25.9304969323787,25.9304969323787,17292.5976378065,0.0,1.0
2013-10-11,45.82,45.85,45.65,45.72,89000,26.2319178125248,26.2490927914505,26.1345929319458,26.1746678827725,155458.706036846,0.0,1.0
2013-10-14,46.05,46.13,45.67,45.67,21900,26.3635926509552,26.4093925947571,26.1460429178963,26.1460429178963,38253.3220472689,0.0,1.0
2013-10-15,45.94,46.04,45.81,46.01,20400,26.3006177282276,26.35786765798,26.2261928195496,26.3406926790543,35633.2314960861,0.0,1.0
2013-10-16,46.26,46.36,46.0801,46.0801,18800,26.4838175034352,26.5410674331875,26.3808248798107,26.3808248798107,32838.468241491,0.0,1.0
2013-10-17,46.96,46.96,46.6201,46.68,36900,26.8845670117016,26.8845670117016,26.6899745004734,26.724267208395,64454.2275590967,0.0,1.0
2013-10-18,47.12,47.18,46.98,47.0,21300,26.9761668993053,27.0105168571567,26.896016997652,26.9074669836025,37205.2858267957,0.0,1.0
2013-10-21,47.214,47.235,47.02,47.02,11200,27.0299818332725,27.0420043185205,26.918916969553,26.918916969553,19563.3427821649,0.0,1.0
2013-10-22,47.6,47.68,47.4171,47.54,20000,27.2509665621166,27.2967665059185,27.1462564405995,27.2166166042652,34934.5406824373,0.0,1.0
2013-10-23,47.11,47.1595,47.02,47.09,10000,26.9704419063301,26.9987806215575,26.918916969553,26.9589919203796,17467.2703412186,0.0,1.0
2013-10-24,47.43,47.479,47.21,47.46,25300,27.1536416815376,27.1816941471163,27.0276918360824,27.1708166604633,44192.1939632832,0.0,1.0
2013-10-25,47.46,47.468,47.29,47.35,41400,27.1708166604633,27.1753966548435,27.0734917798843,27.1078417377357,72314.4992126452,0.0,1.0
2013-10-28,47.34,47.5,47.25,47.5,16700,27.1021167447605,27.1937166323642,27.0505918079834,27.1937166323642,29170.3414698351,0.0,1.0
2013-10-29,47.49,47.72,47.39,47.69,30400,27.187991639389,27.3196664778194,27.1307417096367,27.3024914988937,53100.5018373047,0.0,1.0
2013-10-30,47.25,47.71,47.02,47.58,4500,27.0505918079834,27.3139414848442,26.918916969553,27.2395165761661,7860.27165354838,0.0,1.0
2013-10-31,47.05,47.3,46.9782,47.02,101000,26.9360919484787,27.0792167728595,26.8949864989165,26.918916969553,176419.430446308,0.0,1.0
2013-11-01,46.888,47.1654,46.64,47.1654,18000,26.8433470622799,27.0021583674129,26.7013672364941,27.0021583674129,31441.0866141935,0.0,1.0
2013-11-04,47.09,47.09,46.9001,46.99,12500,26.9589919203796,26.9589919203796,26.8502743037799,26.9017419906273,21834.0879265233,0.0,1.0
2013-11-05,46.88,46.97,46.66,46.97,17700,26.8387670678997,26.8902920046768,26.7128172224445,26.8902920046768,30917.068503957,0.0,1.0
2013-11-06,47.24,47.46,47.03,47.03,9900,27.0448668150081,27.1708166604633,26.9246419625282,26.9246419625282,17292.5976378065,0.0,1.0
2013-11-07,46.3725,47.22,46.33,47.22,11300,26.5482236744065,27.0334168290577,26.5238924542618,27.0334168290577,19738.0154855771,0.0,1.0
2013-11-08,46.62,46.658,46.3562,46.4,12000,26.6899172505436,26.7116722238495,26.5388919358569,26.5639674050884,20960.7244094624,0.0,1.0
2013-11-11,46.705,46.75,46.508,46.62,13900,26.7385796908331,26.7643421592216,26.625797329221,26.6899172505436,24279.5057742939,0.0,1.0
2013-11-12,46.39,46.51,46.25,46.48,40900,26.5582424121132,26.626942327816,26.4780925104599,26.6097673488903,71441.1356955843,0.0,1.0
2013-11-13,46.48,46.48,45.73,45.94,18900,26.6097673488903,26.6097673488903,26.1803928757477,26.3006177282276,33013.1409449033,0.0,1.0
2013-11-14,46.568,46.568,46.186,46.46,11800,26.6601472870724,26.6601472870724,26.4414525554184,26.5983173629398,20611.379002638,0.0,1.0
2013-11-15,46.9199,46.93,46.74,46.74,7800,26.8616097898709,26.8673920327759,26.7586171662464,26.7586171662464,13624.4708661505,0.0,1.0
2013-11-18,46.9,47.3,46.83,47.3,17300,26.8502170538502,27.0792167728595,26.8101421030235,27.0792167728595,30218.3776903082,0.0,1.0
2013-11-19,46.8086,47.01,46.71,46.8372,10800,26.7978906180565,26.9131919765777,26.7414421873207,26.8142640979657,18864.6519685162,0.0,1.0
2013-11-20,46.3,46.872,46.234,46.872,3700,26.5067174753361,26.8341870735195,26.4689325216995,26.8341870735195,6462.8900262509,0.0,1.0
2013-11-21,46.6093,46.618,46.45,46.5344,7700,26.6837915080601,26.6887722519486,26.5925923699646,26.6409113106756,13449.7981627384,0.0,1.0
2013-11-22,46.83,46.97,46.6001,46.97,6700,26.8101421030235,26.8902920046768,26.6785245145229,26.8902920046768,11703.0711286165,0.0,1.0
2013-11-25,46.69,46.75,46.6219,46.7499,20300,26.7299922013702,26.7643421592216,26.6910049992089,26.7642849092919,35458.5587926739,0.0,1.0
2013-11-26,46.72,46.74,46.53,46.53,6600,26.7471671802959,26.7586171662464,26.6383923137665,26.6383923137665,11528.3984252043,0.0,1.0
2013-11-27,46.85,47.175,46.7441,47.175,11900,26.821592088974,27.0076543606691,26.7609644133663,27.0076543606691,20786.0517060502,0.0,1.0
2013-11-29,47.016,47.0608,46.85,47.06,5900,26.9166269723629,26.9422749408919,26.821592088974,26.9418169414539,10305.689501319,0.0,1.0
2013-12-02,46.5314,46.78,46.51,46.72,13400,26.639193812783,26.7815171381474,26.626942327816,26.7471671802959,23406.142257233,0.0,1.0
2013-12-03,46.144,46.35,46.002,46.12,18000,26.4174075849224,26.5353424402123,26.3361126846741,26.4036676017819,31441.0866141936,0.0,1.0
2013-12-04,45.92,46.01,45.6088,45.875,7900,26.2891677422772,26.3406926790543,26.1110059608879,26.2634052738886,13799.1435695627,0.0,1.0
2013-12-05,45.62,45.84,45.5401,45.69,13700,26.1174179530201,26.2433677984753,26.071675259148,26.1574929038468,23930.1603674696,0.0,1.0
2013-12-06,46.16,46.2,45.9755,46.04,18000,26.4265675736828,26.4494675455837,26.3209414532897,26.35786765798,31441.0866141936,0.0,1.0
2013-12-09,46.135,46.198,45.8737,46.1,29500,26.4122550912447,26.4483225469887,26.2626610248018,26.3922176158314,51528.447506595,0.0,1.0
2013-12-10,45.995,46.15,45.84,46.12,14000,26.3321051895914,26.4208425807076,26.2433677984753,26.4036676017819,24454.1784777061,0.0,1.0
2013-12-11,45.4564,46.23,45.41,45.99,8100,26.0237570679453,26.4666425245094,25.9971931005402,26.3292426931038,14148.4889763871,0.0,1.0
2013-12-12,45.1,45.24,44.934,45.24,30100,25.8197183183079,25.8998682199612,25.724683434919,25.8998682199612,52576.4837270682,0.0,1.0
2013-12-13,45.0608,45.2,44.9101,45.2,9300,25.797276345845,25.8769682480603,25.7110007017082,25.8769682480603,16244.5614173334,0.0,1.0
2013-12-16,45.53,45.7099,45.53,45.6,21100,26.065893016243,26.1688856398675,26.065893016243,26.1059679670697,36855.9404199714,0.0,1.0
2013-12-17,45.3705,45.45,45.1101,45.4028,20900,25.974579378288,26.0200930724412,25.8255005612129,25.993071105598,36506.595013147,0.0,1.0
2013-12-18,45.7968,46.07,45.366,45.63,14700,26.2186358288223,26.3750426369057,25.9720031314492,26.1231429459954,25676.8874015914,0.0,1.0
2013-12-19,46.1,46.11,45.782,45.85,27900,26.3922176158314,26.3979426088066,26.2101628392189,26.2490927914505,48733.684252,0.0,1.0
2013-12-20,46.3152,46.3901,45.99,45.99,11200,26.5154194646584,26.558299662043,26.3292426931038,26.3292426931038,19563.3427821649,0.0,1.0
2013-12-23,46.79,46.82,46.59,46.59,36300,26.7872421311226,26.8044171100483,26.6727422716179,26.6727422716179,63406.1913386236,0.0,1.0
2013-12-24,46.83,46.85,46.41,46.41,21800,27.0065551620179,27.0180890314016,26.7643439049594,26.7643439049594,37801.7112466009,0.34308,1.0
2013-12-26,46.94,46.97,46.58,46.92,23700,27.0699914436284,27.087292247704,26.8623817947212,27.0584575742447,41096.355804791,0.0,1.0
2013-12-27,46.944,47.09,46.9201,46.9201,8500,27.0722982175052,27.1564954640064,27.0585152435916,27.0585152435916,14739.199339271,0.0,1.0
2013-12-30,47.18,47.239,46.9904,47.06,18800,27.2083978762333,27.2424227909153,27.0990567944754,27.1391946599308,32599.6408915641,0.0,1.0
2013-12-31,47.43,47.63,47.05,47.05,14300,27.35257124353,27.4679099373673,27.133427725239,27.133427725239,24796.5353590088,0.0,1.0
2014-01-02,46.4038,46.8,46.2842,46.8,16700,26.7607684054505,26.9892543579423,26.6917958665357,26.9892543579423,28958.1916430383,0.0,1.0
2014-01-03,46.46,46.675,46.4322,46.6,17600,26.7931785784188,26.9171676742939,26.7771464999754,26.8739156641049,30518.8127495493,0.0,1.0
2014-01-06,46.4656,46.84,46.35,46.56,26700,26.7964080618462,27.0123220967097,26.7297422968082,26.8508479253374,46298.4261598278,0.0,1.0
2014-01-07,46.72,46.7245,46.545,46.67,20100,26.9431188804073,26.9457140010187,26.8421975232996,26.914284206948,34853.8713787468,0.0,1.0
2014-01-08,46.53,46.6056,46.48,46.598,11300,26.8335471212618,26.8771451475324,26.8047124478025,26.8727622771665,19594.4650039721,0.0,1.0
2014-01-09,46.5468,46.57,46.33,46.41,12400,26.8432355715442,26.8566148600293,26.7182084274245,26.7643439049594,21501.8908008189,0.0,1.0
2014-01-10,47.0361,47.0361,46.58,46.72,22700,27.1254116860173,27.1254116860173,26.8623817947212,26.9431188804073,39362.332353112,0.0,1.0
2014-01-13,46.57,46.915,46.494,46.915,25800,26.8566148600293,27.0555741068988,26.8127861563711,27.0555741068988,44737.8050533167,0.0,1.0
2014-01-14,47.03,47.08,46.71,47.08,14100,27.1218938558552,27.1507285293146,26.9373519457155,27.1507285293146,24449.7306686731,0.0,1.0
2014-01-15,47.23,47.26,46.98,47.22,22100,27.2372325496926,27.2545333537682,27.0930591823959,27.2314656150007,38321.9182821046,0.0,1.0
2014-01-16,47.07,47.12,46.88,47.03,57900,27.1449615946227,27.173796268082,27.0353898354772,27.1218938558552,100399.957852211,0.0,1.0
2014-01-17,46.8754,47.16,46.87,47.0699,40800,27.032737045519,27.1968640068495,27.0296229007853,27.1449039252758,70748.1568285007,0.0,1.0
2014-01-21,47.22,47.465,46.8801,47.31,22400,27.2314656150007,27.3727555149515,27.0354475048241,27.2833680272275,38842.1253176083,0.0,1.0
2014-01-22,47.28,47.3,47.0301,47.19,30100,27.2660672231519,27.2776010925357,27.1219515252022,27.2141648109251,52194.1058955362,0.0,1.0
2014-01-23,47.08,47.27,46.84,47.27,20200,27.1507285293146,27.2603002884601,27.0123220967097,27.2603002884601,35027.2737239146,0.0,1.0
2014-01-24,45.78,46.55,45.78,46.53,12200,26.4010270193717,26.8450809906456,26.4010270193717,26.8335471212618,21155.0861104831,0.0,1.0
2014-01-27,45.55,45.9755,45.482,45.75,29000,26.2683875214588,26.5137705925978,26.2291723655541,26.3837262152961,50286.6800986893,0.0,1.0
2014-01-28,46.0284,46.0284,45.711,45.73,7500,26.5442776771177,26.5442776771177,26.3612351699978,26.3721923459124,13005.1758875921,0.0,1.0
2014-01-29,45.52,45.6665,45.215,45.41,15500,26.2510867173832,26.335572310619,26.0751952092812,26.1876504357726,26877.3635010236,0.0,1.0
2014-01-30,45.7201,45.89,45.602,45.602,10800,26.3664830805674,26.4644633009823,26.2983755818565,26.2983755818565,18727.4532781326,0.0,1.0
2014-01-31,45.19,45.41,44.7,44.84,20000,26.0607778725515,26.1876504357726,25.77819807265,25.8589351583361,34680.4690335789,0.0,1.0
2014-02-03,44.36,45.01,44.27,45.01,23400,25.5821222931265,25.9569730480979,25.5302198808997,25.9569730480979,40576.1487692872,0.0,1.0
2014-02-04,44.65,44.87,44.54,44.57,21600,25.7493633991906,25.8762359624117,25.6859271175801,25.7032279216557,37454.9065562652,0.0,1.0
2014-02-05,44.82,44.87,44.58,44.82,13000,25.8474012889524,25.8762359624117,25.7089948563476,25.8474012889524,22542.3048718263,0.0,1.0
2014-02-06,45.6,45.61,45.04,45.0401,49900,26.2972221949181,26.30298912961,25.9742738521735,25.9743315215204,86527.7702387793,0.0,1.0
2014-02-07,46.18,46.2,45.6,45.6,14200,26.6317044070465,26.6432382764302,26.2972221949181,26.2972221949181,24623.1330138409,0.0,1.0
2014-02-10,45.9699,46.0,45.68,45.92,10100,26.5105411091703,26.5278995825928,26.3433576724531,26.4817641050579,17513.6368619573,0.0,1.0
2014-02-11,46.68,46.82,45.97,45.97,22600,26.9200511416399,27.000788227326,26.5105987785172,26.5105987785172,39188.930007944,0.0,1.0
2014-02-12,46.84,46.91,46.53,46.58,10300,27.0123220967097,27.0526906395528,26.8335471212618,26.8623817947212,17860.4415522931,0.0,1.0
2014-02-13,47.18,47.2,46.63,46.65,12200,27.2083978762333,27.219931745617,26.8912164681805,26.9027503375642,21155.0861104831,0.0,1.0
2014-02-14,47.589,47.589,47.1901,47.44,8900,27.4442655051307,27.4442655051307,27.214222480272,27.3583381782218,15432.8087199426,0.0,1.0
2014-02-18,47.8199,47.8199,47.36,47.59,17600,27.5774240271659,27.5774240271659,27.3122027006869,27.4448421985998,30518.8127495494,0.0,1.0
2014-02-19,47.45,47.9009,47.42,47.7,14800,27.3641051129137,27.62413619817,27.3468043088381,27.5082784802104,25663.5470848483,0.0,1.0
2014-02-20,47.7901,47.93,47.54,47.54,51400,27.5602385617841,27.6409179781234,27.4160075251405,27.4160075251405,89128.8054162977,0.0,1.0
2014-02-21,48.02,48.189,47.855,48.039,11000,27.6928203903502,27.7902815866427,27.5976659679343,27.7037775662647,19074.2579684683,0.0,1.0
2014-02-24,48.54,48.68,48.395,48.585,7900,27.9927009943273,28.0734380800135,27.9090804412952,28.0186522004407,13698.7852682636,0.0,1.0
2014-02-25,48.22,48.519,48.1201,48.1601,36600,27.8081590841875,27.9805904314744,27.7505474066158,27.7736151453832,63465.2583314494,0.0,1.0
2014-02-26,47.8972,48.179,47.8972,47.95,22400,27.622002432334,27.7845146519509,27.622002432334,27.6524518475071,38842.1253176084,0.0,1.0
2014-02-27,48.24,48.33,47.95,47.95,10600,27.8196929535713,27.8715953657981,27.6524518475071,27.6524518475071,18380.6485877968,0.0,1.0
2014-02-28,48.16,48.599,48.13,48.24,7300,27.7735574760363,28.0267259090093,27.7562566719607,27.8196929535713,12658.3711972563,0.0,1.0
2014-03-03,47.48,47.8503,47.374,47.73,14800,27.3814059169893,27.5949555086292,27.3202764092555,27.525579284286,25663.5470848483,0.0,1.0
2014-03-04,48.2728,48.37,48.1701,48.33,16400,27.8386084993606,27.8946631045655,27.7793820800751,27.8715953657981,28437.9846075346,0.0,1.0
2014-03-05,48.356,48.55,48.24,48.55,12000,27.8865893959969,27.9984679290192,27.8196929535713,27.9984679290192,20808.2814201473,0.0,1.0
2014-03-06,48.78,48.97,48.73,48.79,37900,28.1311074269321,28.2406791860776,28.1022727534728,28.136874361624,65719.488818632,0.0,1.0
2014-03-07,48.48,48.9554,48.32,48.9554,9800,27.9580993861761,28.2322594614275,27.8658284311062,28.2322594614275,16993.4298264536,0.0,1.0
2014-03-10,48.21,48.314,47.93,48.21,24700,27.8023921494957,27.8623682702911,27.6409179781234,27.8023921494957,42830.3792564698,0.0,1.0
2014-03-11,47.978,48.3,47.9348,48.3,12500,27.6685992646443,27.8542945617225,27.6436861067755,27.8542945617225,21675.2931459868,0.0,1.0
2014-03-12,47.75,47.79,47.43,47.62,51400,27.5371131536697,27.5601808924372,27.35257124353,27.4621430026754,89128.8054162977,0.0,1.0
2014-03-13,47.1099,48.1,47.0158,48.1,16300,27.1679716640433,27.7389558678851,27.1137048085928,27.7389558678851,28264.5822623667,0.0,1.0
2014-03-14,47.13,47.28,46.84,46.84,11200,27.1795632027739,27.2660672231519,27.0123220967097,27.0123220967097,19421.0626588042,0.0,1.0
2014-03-17,47.6,47.72,47.29,47.29,13100,27.4506091332917,27.5198123495941,27.2718341578438,27.2718341578438,22715.7072169942,0.0,1.0
2014-03-18,48.09,48.12,47.63,47.63,16300,27.7331889331932,27.7504897372688,27.4679099373673,27.4679099373673,28264.5822623668,0.0,1.0
2014-03-19,47.4,48.0,47.108,48.0,12700,27.3352704394544,27.6812865209664,27.1668759464518,27.6812865209664,22022.0978363225,0.0,1.0
2014-03-20,47.3,47.3464,46.7756,46.96,4100,27.2776010925357,27.3043596695059,26.9751830372941,27.0815253130122,7109.49615188366,0.0,1.0
2014-03-21,47.227,47.64,47.227,47.31,6300,27.235502469285,27.4736768720592,27.235502469285,27.2833680272275,10924.3477455774,0.0,1.0
2014-03-24,46.54,46.755,46.1801,46.49,7500,27.3486727956783,27.4750149669518,27.1371818773464,27.3192908953821,12762.9593804332,0.88324,1.0
2014-03-25,47.06,47.109,46.6401,46.71,18600,27.6542445587585,27.6830388210487,27.4074953600712,27.4485712566852,31652.1392634743,0.0,1.0
2014-03-26,47.1199,47.3713,46.9805,47.17,8600,27.6894440753133,27.8371762700024,27.6075273372875,27.71888473941,14634.8600895634,0.0,1.0
2014-03-27,47.04,47.35,47.01,47.21,19400,27.64249179864,27.8246595804763,27.6248626584623,27.742390259647,33013.5215973872,0.0,1.0
2014-03-28,47.569,47.66,47.41,47.49,6400,27.9533523037735,28.0068273623125,27.8599178608317,27.9069289013056,10891.058671303,0.0,1.0
2014-03-31,47.75,47.979,47.59,47.94,59300,28.0597147828457,28.1942838862021,27.9656927018979,28.1713660039711,100912.465501292,0.0,1.0
2014-04-01,47.99,48.01,47.73,47.77,22800,28.2007479042673,28.2125006643858,28.0479620227272,28.0714675429641,38799.3965165169,0.0,1.0
2014-04-02,48.0,48.0,47.81,47.9,7300,28.2066242843265,28.2066242843265,28.0949730632011,28.1478604837342,12422.613796955,0.0,1.0
2014-04-03,47.83,47.88,47.6001,47.78,9000,28.1067258233195,28.1361077236157,27.9716278457577,28.0773439230234,15315.5512565199,0.0,1.0
2014-04-04,47.74,48.14,47.6501,48.04,18600,28.0538384027864,28.2888936051558,28.0010097460539,28.2301298045635,31652.1392634744,0.0,1.0
2014-04-07,47.72,47.91,47.54,47.86,20300,28.0420856426679,28.1537368637934,27.9363108016017,28.1243549634972,34545.0767230392,0.0,1.0
2014-04-08,47.9858,48.1,47.62,47.62,26800,28.1982798246424,28.2653880849189,27.9833218420756,27.9833218420756,45606.3081860813,0.0,1.0
2014-04-09,48.715,48.715,48.15,48.15,14800,28.6267854585618,28.6267854585618,28.294769985215,28.294769985215,25185.5731773882,0.0,1.0
2014-04-10,47.93,48.59,47.88,48.52,15500,28.1654896239119,28.5533307078214,28.1361077236157,28.5121960474067,26376.7827195619,0.0,1.0
2014-04-11,47.724,47.989,47.51,47.59,11500,28.0444361946916,28.2001602662614,27.918681661424,27.9656927018979,19569.8710499976,0.0,1.0
2014-04-14,47.6648,47.875,47.51,47.82,23100,28.009648024741,28.1331695335861,27.918681661424,28.1008494432603,39309.9148917342,0.0,1.0
2014-04-15,47.66,47.66,47.05,47.52,20500,28.0068273623125,28.0068273623125,27.6483681786992,27.9245580414833,34885.4223065175,0.0,1.0
2014-04-16,48.11,48.11,47.62,47.82,13100,28.2712644649781,28.2712644649781,27.9833218420756,28.1008494432603,22292.6357178233,0.0,1.0
2014-04-17,48.38,48.425,48.04,48.04,8900,28.4299267265774,28.456370436844,28.2301298045635,28.2301298045635,15145.3784647807,0.0,1.0
2014-04-21,48.42,48.62,48.0,48.17,25000,28.4534322468144,28.5709598479991,28.2066242843265,28.3065227453335,42543.1979347773,0.0,1.0
2014-04-22,48.54,48.75,48.42,48.54,20300,28.5239488075252,28.6473527887691,28.4534322468144,28.5239488075252,34545.0767230392,0.0,1.0
2014-04-23,48.44,48.65,48.26,48.65,24500,28.4651850069328,28.5885889881768,28.3594101658666,28.5885889881768,41692.3339760818,0.0,1.0
2014-04-24,48.32,48.55,48.25,48.43,18800,28.394668446222,28.5298251875844,28.3535337858074,28.4593086268736,31992.4848469526,0.0,1.0
2014-04-25,48.2618,48.36,48.1225,48.1225,20100,28.3604679142773,28.418173966459,28.2786099400521,28.2786099400521,34204.731139561,0.0,1.0
2014-04-28,48.55,48.65,48.27,48.44,15500,28.5298251875844,28.5885889881768,28.3652865459259,28.4651850069328,26376.782719562,0.0,1.0
2014-04-29,48.79,49.036,48.7148,48.99,37000,28.6708583090061,28.8154172584632,28.6266679309606,28.7883859101908,62963.9329434704,0.0,1.0
2014-04-30,49.12,49.19,48.71,48.95,12600,28.8647788509608,28.9059135113754,28.6238472685322,28.7648803899538,21441.7717591278,0.0,1.0
2014-05-01,49.0155,49.219,48.86,49.05,16000,28.8033706793418,28.9229550135472,28.7119929694207,28.8236441905462,27227.6466782575,0.0,1.0
2014-05-02,49.115,49.17,48.6,48.9,14300,28.8618406609312,28.894160751257,28.5592070878806,28.7354984896576,24334.7092186926,0.0,1.0
2014-05-05,49.1,49.1486,48.8355,48.91,9700,28.8530260908423,28.8815852979302,28.6975958382756,28.7413748697169,16506.7607986936,0.0,1.0
2014-05-06,49.12,49.27,49.06,49.12,26500,28.8647788509608,28.9529245518493,28.8295205706054,28.8647788509608,45095.789810864,0.0,1.0
2014-05-07,49.4,49.41,49.22,49.31,10000,29.0293174926194,29.0351938726786,28.9235426515532,28.9764300720863,17017.2791739109,0.0,1.0
2014-05-08,49.2402,49.66,49.2402,49.2901,6900,28.9354129392728,29.1821033741595,28.9354129392728,28.9647360757684,11741.9226299985,0.0,1.0
2014-05-09,49.3108,49.4,49.1022,49.19,6500,28.976900182491,29.0293174926194,28.8543188944554,28.9059135113754,11061.2314630421,0.0,1.0
2014-05-12,49.63,49.6899,49.5,49.61,16200,29.1644742339818,29.1996737505366,29.0880812932117,29.1527214738633,27567.9922617357,0.0,1.0
2014-05-13,49.54,49.61,49.44,49.5011,16100,29.1115868134487,29.1527214738633,29.0528230128563,29.0887276950182,27397.8194699966,0.0,1.0
2014-05-14,49.5499,49.69,49.46,49.5001,17100,29.1174044297073,29.1997325143372,29.0645757729748,29.0881400570123,29099.5473873877,0.0,1.0
2014-05-15,49.4,49.45,49.13,49.33,16500,29.0293174926194,29.0586993929156,28.87065523102,28.9881828322047,28078.510636953,0.0,1.0
2014-05-16,49.43,49.56,49.2,49.32,34000,29.0469466327971,29.1233395735671,28.9117898914347,28.9823064521455,57858.7491912971,0.0,1.0
2014-05-19,49.38,49.43,49.188,49.26,14300,29.0175647325009,29.0469466327971,28.9047382353636,28.9470481717901,24334.7092186926,0.0,1.0
2014-05-20,49.0399,49.2099,48.9016,49.19,18200,28.8177090466863,28.9176075076933,28.7364387104671,28.9059135113754,30971.4480965179,0.0,1.0
2014-05-21,49.47,49.489,49.15,49.3,9900,29.070452153034,29.0816172751466,28.8824079911385,28.970553692027,16847.1063821718,0.0,1.0
2014-05-22,49.3275,49.38,49.212,49.3683,15500,28.9867137371899,29.0175647325009,28.9188415475058,29.0106893678316,26376.782719562,0.0,1.0
2014-05-23,49.39,49.4356,49.18,49.18,45200,29.0234411125601,29.0502374056303,28.9000371313162,28.9000371313162,76918.1018660775,0.0,1.0
2014-05-27,49.6625,49.8,49.46,49.71,16700,29.1835724691743,29.2643726949888,29.0645757729748,29.2114852744557,28418.8562204312,0.0,1.0
2014-05-28,49.52,49.5576,49.394,49.5,33400,29.0998340533302,29.1219292423529,29.0257916645838,29.0880812932117,56837.7124408625,0.0,1.0
2014-05-29,49.75,49.757,49.576,49.63,15500,29.2349907946926,29.2391042607341,29.1327417816619,29.1644742339818,26376.7827195619,0.0,1.0
2014-05-30,49.71,49.74,49.51,49.68,19300,29.2114852744557,29.2291144146334,29.093957673271,29.1938561342779,32843.348805648,0.0,1.0
2014-06-02,49.66,49.785,49.58,49.67,31100,29.1821033741595,29.2555581248999,29.1350923336856,29.1879797542187,52923.738230863,0.0,1.0
2014-06-03,49.51,49.62,49.49,49.5,18800,29.093957673271,29.1585978539225,29.0822049131525,29.0880812932117,31992.4848469525,0.0,1.0
2014-06-04,49.45,49.48,49.286,49.34,25800,29.0586993929156,29.0763285330933,28.9623267599441,28.994059212264,43904.5802686901,0.0,1.0
2014-06-05,49.885,49.935,49.5,49.64,19900,29.3143219254923,29.3437038257884,29.0880812932117,29.170350614041,33864.3855560827,0.0,1.0
2014-06-06,50.234,50.29,50.03,50.03,19600,29.5194075895596,29.5523153178913,29.3995294363512,29.3995294363512,33353.8671808654,0.0,1.0
2014-06-09,50.28,50.35,50.164,50.28,23200,29.546438937832,29.5875735982467,29.4782729291449,29.546438937832,39480.0876834734,0.0,1.0
2014-06-10,50.27,50.27,50.0301,50.2,18700,29.5405625577728,29.5405625577728,29.3995882001518,29.4994278973582,31822.3120552134,0.0,1.0
2014-06-11,49.82,50.09,49.82,50.09,31600,29.2761254551072,29.4347877167066,29.2761254551072,29.4347877167066,53774.6021895586,0.0,1.0
2014-06-12,49.9,50.12,49.84,50.03,27700,29.3231364955811,29.4524168568843,29.2878782152257,29.3995294363512,47137.8633117333,0.0,1.0
2014-06-13,50.0147,50.11,49.8,49.8,9900,29.3905385748605,29.446540476825,29.2643726949888,29.2643726949888,16847.1063821718,0.0,1.0
2014-06-16,50.04,50.0686,49.9399,49.99,22100,29.4054058164104,29.4222122633798,29.3465832520175,29.3760239161142,37608.1869743432,0.0,1.0
2014-06-17,49.96,49.99,49.791,49.83,43100,29.3583947759365,29.3760239161142,29.2590839529355,29.2820018351665,73344.4732395562,0.0,1.0
2014-06-18,50.4399,50.44,49.88,49.88,15700,29.6404022549792,29.6404610187798,29.3113837354626,29.3113837354626,26717.1283030402,0.0,1.0
2014-06-19,50.56,50.69,50.4695,50.69,18300,29.7109775794906,29.7873705202607,29.6577963399545,29.7873705202607,31141.620888257,0.0,1.0
2014-06-20,50.41,50.65,50.25,50.42,15200,29.6228318786021,29.7638650000237,29.5288097976543,29.6287082586613,25866.2643443446,0.0,1.0
2014-06-23,49.44,49.44,49.17,49.31,36500,29.5942432896139,29.5942432896139,29.4326242425226,29.5164267113847,60976.723829033,0.92135,1.0
2014-06-24,48.99,49.3,48.99,49.16,19600,29.3248782111283,29.5104408207517,29.3248782111283,29.4266383518896,32743.6653986041,0.0,1.0
2014-06-25,48.99,49.01,48.48,48.48,14100,29.3248782111283,29.3368499923944,29.0195977888447,29.0195977888447,23555.3919449141,0.0,1.0
2014-06-26,49.07,49.15,48.782,49.15,22000,29.3727653361924,29.4206524612565,29.2003716859617,29.4206524612565,36753.0938147597,0.0,1.0
2014-06-27,49.2,49.205,48.86,49.11,32600,29.4505819144216,29.4535748597381,29.2470616328992,29.3967088987245,54461.4026527802,0.0,1.0
2014-06-30,49.08,49.16,48.9,49.16,28000,29.3787512268255,29.4266383518896,29.2710051954312,29.4266383518896,46776.6648551485,0.0,1.0
2014-07-01,49.43,49.53,49.33,49.35,14900,29.5882573989809,29.648116305311,29.5283984926508,29.5403702739168,24891.8680836326,0.0,1.0
2014-07-02,49.553,49.5686,49.43,49.5399,17800,29.6618838537669,29.6712218431544,29.5882573989809,29.6540423370377,29736.5940864874,0.0,1.0
2014-07-03,49.68,49.77,49.53,49.53,36100,29.7379046648062,29.7917776805033,29.648116305311,29.648116305311,60308.4857596737,0.0,1.0
2014-07-07,49.32,49.38,49.22,49.37,12800,29.5224126020178,29.5583279458158,29.4625536956876,29.5523420551828,21383.6182194965,0.0,1.0
2014-07-08,48.9,49.16,48.7201,49.0,38100,29.2710051954312,29.4266383518896,29.1633190229433,29.3308641017614,63649.6761064701,0.0,1.0
2014-07-09,48.99,49.027,48.7001,48.75,21400,29.3248782111283,29.3470260064705,29.1513472416773,29.181216835936,35750.7367107208,0.0,1.0
2014-07-10,48.46,48.51,48.01,48.13,60500,29.0076260075787,29.0375554607437,28.7382609290931,28.8100916166893,101071.007990589,0.0,1.0
2014-07-11,48.57,48.61,48.34,48.42,24900,29.0734708045418,29.0974143670739,28.9357953199825,28.9836824450466,41597.8198176143,0.0,1.0
2014-07-14,48.8701,49.07,48.8701,49.02,9200,29.2531073824385,29.3727653361924,29.2531073824385,29.3428358830274,15369.4755952631,0.0,1.0
2014-07-15,48.76,49.01,48.6001,49.01,21200,29.1872027265691,29.3368499923944,29.0914883353472,29.3368499923944,35416.617676041,0.0,1.0
2014-07-16,49.1,49.3499,49.02,49.07,30900,29.3907230080915,29.5403104150105,29.3428358830274,29.3727653361924,51621.3908580032,0.0,1.0
2014-07-17,48.45,49.0,48.45,49.0,17600,29.0016401169457,29.3308641017614,29.0016401169457,29.3308641017614,29402.4750518077,0.0,1.0
2014-07-18,48.9,48.97,48.57,48.57,139100,29.2710051954312,29.3129064298623,29.0734708045418,29.0734708045418,232379.788619685,0.0,1.0
2014-07-21,48.76,48.79,48.5569,48.63,9600,29.1872027265691,29.2051603984681,29.0656292878126,29.1093861483399,16037.7136646223,0.0,1.0
2014-07-22,49.06,49.15,49.01,49.05,26900,29.3667794455594,29.4206524612565,29.3368499923944,29.3607935549264,44939.0101644107,0.0,1.0
2014-07-23,49.18,49.3,49.07,49.18,29300,29.4386101331556,29.5104408207517,29.3727653361924,29.4386101331556,48948.4385805662,0.0,1.0
2014-07-24,49.35,49.3699,49.24,49.25,16500,29.5403702739168,29.5522821962765,29.4745254769537,29.4805113675867,27564.8203610697,0.0,1.0
2014-07-25,49.09,49.24,48.93,49.24,17500,29.3847371174585,29.4745254769537,29.2889628673303,29.4745254769537,29235.4155344678,0.0,1.0
2014-07-28,49.13,49.16,48.83,49.0527,14000,29.4086806799905,29.4266383518896,29.2291039610001,29.3624097453973,23388.3324275743,0.0,1.0
2014-07-29,48.96,49.28,48.96,49.28,27500,29.3069205392293,29.4984690394857,29.3069205392293,29.4984690394857,45941.3672684495,0.0,1.0
2014-07-30,48.8601,49.1299,48.63,49.1299,17800,29.2471214918055,29.4086208210842,29.1093861483399,29.4086208210842,29736.5940864873,0.0,1.0
2014-07-31,48.11,48.5099,48.07,48.42,16000,28.7981198354232,29.0374956018374,28.7741762728912,28.9836824450466,26729.5227743707,0.0,1.0
2014-08-01,47.87,48.1399,47.701,48.09,14400,28.6544584602309,28.8160176484159,28.553296908533,28.7861480541572,24056.5704969336,0.0,1.0
2014-08-04,48.11,48.17,47.7701,48.01,27400,28.7981198354232,28.8340351792213,28.5946594128071,28.7382609290931,45774.3077511098,0.0,1.0
2014-08-05,47.43,47.79,47.408,47.79,12100,28.3910792723784,28.6065713351668,28.3779103129858,28.6065713351668,20214.2015981178,0.0,1.0
2014-08-06,47.36,47.52,47.14,47.14,16900,28.3491780379473,28.4449522880755,28.217488444021,28.217488444021,28233.058430429,0.0,1.0
2014-08-07,46.85,47.41,46.7501,47.4,21900,28.0438976156637,28.3791074911124,27.9840985682399,28.3731216004793,36586.0342974197,0.0,1.0
2014-08-08,47.2,47.2,46.7501,46.84,17600,28.2534037878191,28.2534037878191,27.9840985682399,28.0379117250306,29402.4750518077,0.0,1.0
2014-08-11,47.23,47.35,47.21,47.25,17500,28.2713614597181,28.3431921473143,28.2593896784521,28.2833332409842,29235.4155344679,0.0,1.0
2014-08-12,47.3,47.3,47.04,47.13,31700,28.3132626941492,28.3132626941492,28.1576295376909,28.211502553388,52957.8669967219,0.0,1.0
2014-08-13,47.49,47.562,47.39,47.49,16600,28.4269946161765,28.4700930287342,28.3671357098463,28.4269946161765,27731.8798784095,0.0,1.0
2014-08-14,47.72,47.81,47.646,47.68,15000,28.5646701007357,28.6185431164329,28.5203745100515,28.5407265382037,25058.9276009725,0.0,1.0
2014-08-15,47.77,48.17,47.49,47.98,31000,28.5945995539008,28.8340351792213,28.4269946161765,28.7203032571941,51788.4503753431,0.0,1.0
2014-08-18,48.14,48.22,47.99,47.99,10800,28.8160775073223,28.8639646323864,28.7262891478271,28.7262891478271,18042.4278727002,0.0,1.0
2014-08-19,48.18,48.28,48.1001,48.21,28800,28.8400210698543,28.8998799761845,28.7921938036966,28.8579787417534,48113.1409938672,0.0,1.0
2014-08-20,48.18,48.24,47.95,48.0,21800,28.8400210698543,28.8759364136524,28.702345585295,28.7322750384601,36418.97478008,0.0,1.0
2014-08-21,48.37,48.41,48.1601,48.2,19100,28.9537529918816,28.9776965544136,28.8281091474946,28.8519928511204,31908.3678119049,0.0,1.0
2014-08-22,48.13,48.21,47.9992,48.21,15600,28.8100916166893,28.8579787417534,28.7317961672095,28.8579787417534,26061.2847050113,0.0,1.0
2014-08-25,48.52,48.55,48.35,48.35,15900,29.0435413513768,29.0614990232758,28.9417812106155,28.9417812106155,26562.4632570308,0.0,1.0
2014-08-26,48.56,48.67,48.5001,48.6,9300,29.0674849139088,29.1333297108719,29.0316294290171,29.0914284764409,15536.5351126029,0.0,1.0
2014-08-27,48.64,48.702,48.54,48.5801,12000,29.1153720389729,29.1524845608976,29.0555131326428,29.0795165540812,20047.142080778,0.0,1.0
2014-08-28,48.42,48.52,48.29,48.51,75300,28.9836824450466,29.0435413513768,28.9058658668175,29.0375554607437,125795.816556882,0.0,1.0
2014-08-29,48.48,48.589,48.3,48.41,17700,29.0195977888447,29.0848439967445,28.9118517574505,28.9776965544136,29569.5345691475,0.0,1.0
2014-09-02,48.505,48.56,48.32,48.56,14400,29.0345625154272,29.0674849139088,28.9238235387165,29.0674849139088,24056.5704969336,0.0,1.0
2014-09-03,48.88,48.9999,48.8,48.95,14500,29.2590334141652,29.330804242855,29.2111462891011,29.3009346485963,24223.6300142734,0.0,1.0
2014-09-04,48.63,48.93,48.54,48.88,20000,29.1093861483399,29.2889628673303,29.0555131326428,29.2590334141652,33411.9034679633,0.0,1.0
2014-09-05,48.66,48.7,48.4684,48.58,32000,29.1273438202389,29.151287382771,29.0126541557104,29.0794566951748,53459.0455487413,0.0,1.0
2014-09-08,48.05,48.37,48.03,48.35,12200,28.7622044916252,28.9537529918816,28.7502327103591,28.9417812106155,20381.2611154576,0.0,1.0
2014-09-09,47.8701,48.029,47.82,48.0,13000,28.6545183191373,28.7496341212958,28.6245290070659,28.7322750384601,21717.7372541761,0.0,1.0
2014-09-10,47.9,48.0099,47.7801,47.87,114600,28.67241613213,28.7382010701868,28.6006453034402,28.6544584602309,191450.206871429,0.0,1.0
2014-09-11,47.641,47.74,47.54,47.54,8300,28.517381564735,28.5766418820018,28.4569240693415,28.4569240693415,13865.9399392047,0.0,1.0
2014-09-12,47.56,47.61,47.37,47.55,15800,28.4688958506076,28.4988253037726,28.3551639285803,28.4629099599745,26395.403739691,0.0,1.0
2014-09-15,47.41,47.426,47.2601,47.36,14700,28.3791074911124,28.3886849161252,28.2893789905235,28.3491780379473,24557.749048953,0.0,1.0
2014-09-16,47.64,47.65,46.9,47.1,16100,28.5167829756716,28.5227688663047,28.0738270688287,28.193544881489,26896.5822917105,0.0,1.0
2014-09-17,47.094,47.5799,47.094,47.5,8700,28.1899533471092,28.4808077729672,28.1899533471092,28.4329805068095,14534.178008564,0.0,1.0
2014-09-18,47.37,47.55,47.24,47.33,33100,28.3551639285803,28.4629099599745,28.2773473503511,28.3312203660483,55296.7002394793,0.0,1.0
2014-09-19,47.26,47.61,47.21,47.61,12300,28.2893191316172,28.4988253037726,28.2593896784521,28.4988253037726,20548.3206327974,0.0,1.0
2014-09-22,46.73,46.88,46.55,46.88,25387,28.1725942642734,28.2630263023569,28.0640758185733,28.2630263023569,42109.5231369739,0.335,1.0
2014-09-23,46.246,46.508,46.16,46.45,29934,27.8808002213907,28.0387548479099,27.8289525195562,28.0037877931843,49651.651064804,0.0,1.0
2014-09-24,46.51,46.63,46.164,46.35,23732,28.0399606084177,28.1123062388844,27.8313640405718,27.9434997677953,39364.3677112957,0.0,1.0
2014-09-25,45.7,46.17,45.649,46.13,23225,27.5516276027669,27.8349813220951,27.5208807098185,27.8108661119395,38523.4046896529,0.0,1.0
2014-09-26,45.92,45.98,45.71,45.8,15529,27.6842612586226,27.720434073856,27.5576564053058,27.6119156281558,25758.0172842033,0.0,1.0
2014-09-29,45.4799,45.512,45.3101,45.35,8615,27.4189336588857,27.4382861150356,27.3165645917752,27.3406195139054,14289.7365511888,0.0,1.0
2014-09-30,45.47,45.56,45.191,45.24,34161,27.4129651443722,27.4672243672223,27.2447615535369,27.2743026859775,56662.99365353,0.0,1.0
2014-10-01,44.96,45.21,44.88,45.21,78634,27.1054962148884,27.2562162783608,27.0572657945772,27.2562162783608,130430.544859684,0.0,1.0
2014-10-02,44.48,45.01,44.12,45.01,204162,26.8161136930212,27.1356402275829,26.5990768016209,27.1356402275829,338644.363756682,0.0,1.0
2014-10-03,44.29,44.5199,44.29,44.44,69727,26.7015664447822,26.8401686151514,26.7015664447822,26.7919984828656,115656.466686563,0.0,1.0
2014-10-06,44.62,44.7399,44.35,44.43,15938,26.9005169285658,26.9728022710072,26.7377392600155,26.7859696803267,26436.4272957455,0.0,1.0
2014-10-07,43.9,44.4097,43.9,44.3,18009,26.4664431457651,26.7737312111728,26.4664431457651,26.7075952473211,29871.6036622588,0.0,1.0
2014-10-08,44.64,44.6692,43.84,44.02,165464,26.9125745336436,26.9301786370572,26.4302703305317,26.5387887762319,274455.829217168,0.0,1.0
2014-10-09,43.47,44.36,43.37,44.25,55595,26.2072046365925,26.7437680625544,26.1469166112035,26.6774512346266,92215.6591483854,0.0,1.0
2014-10-10,42.86,43.272,42.75,43.25,64336,25.8394476817196,26.0878343463223,25.7731308537918,26.0745709807367,106714.392426847,0.0,1.0
2014-10-13,42.9,43.48,42.9,43.34,14111,25.8635628918752,26.2132334391314,25.8635628918752,26.1288302035868,23405.974750299,0.0,1.0
2014-10-14,42.98,43.33,42.92,43.2,24922,25.9117933121864,26.1228014010479,25.875620496953,26.0444269680422,41338.2256910885,0.0,1.0
2014-10-15,42.8199,42.85,41.88,42.8,315559,25.8152721835387,25.8334188791807,25.2486250329076,25.8032748664863,523419.033819684,0.0,1.0
2014-10-16,42.49,42.7731,41.5,41.77,131632,25.6163819877804,25.7870573876566,25.0195305364294,25.1823082049797,218338.549240404,0.0,1.0
2014-10-17,43.24,43.2999,42.99,43.2599,24446,26.0685421781978,26.1046547054058,25.9178221147253,26.0805394952502,40548.6824991714,0.0,1.0
2014-10-20,43.43,43.43,42.904,42.99,34585,26.1830894264369,26.1830894264369,25.8659744128908,25.9178221147253,57366.2842278426,0.0,1.0
2014-10-21,43.9,43.9,43.66,43.69,28112,26.4664431457651,26.4664431457651,26.3217518848315,26.3398382924482,46629.4920402809,0.0,1.0
2014-10-22,43.48,43.9,43.48,43.79,37194,26.2132334391314,26.4664431457651,26.2132334391314,26.4001263178372,61693.8434457244,0.0,1.0
2014-10-23,43.93,44.112,43.7201,43.81,52569,26.4845295533818,26.5942537595898,26.3579849880903,26.412183922915,87196.4202854839,0.0,1.0
2014-10-24,44.16,44.22,44.0,44.03,32662,26.6231920117765,26.6593648270099,26.5267311711541,26.5448175787708,54176.5960806649,0.0,1.0
2014-10-27,43.97,44.04,43.7175,43.76,25892,26.5086447635374,26.5508463813097,26.3564174994302,26.3820399102205,42947.1687502473,0.0,1.0
2014-10-28,44.6,44.63,44.36,44.38,45610,26.888459323488,26.9065457311047,26.7437680625544,26.7558256676322,75653.4978641581,0.0,1.0
2014-10-29,44.25,44.81,44.13,44.71,41816,26.6774512346266,27.0150641768049,26.6051056041598,26.9547761514159,69360.3741874069,0.0,1.0
2014-10-30,44.5292,44.54,44.0577,44.07,30390,26.8457754015126,26.8522865082546,26.5615173618035,26.5689327889264,50408.020173027,0.0,1.0
2014-10-31,45.08,45.08,44.7671,44.84,42482,27.1778418453551,27.1778418453551,26.989200613913,27.0331505844216,70465.0711744172,0.0,1.0
2014-11-03,44.47,44.77,44.37,44.64,19372,26.8100848904823,26.9909489666493,26.7497968650933,26.9125745336436,32132.4174660046,0.0,1.0
2014-11-04,44.36,44.369,44.0877,44.35,18462,26.7437680625544,26.7491939848395,26.5796037694202,26.7377392600155,30622.9966579278,0.0,1.0
2014-11-05,44.46,44.52,44.27,44.28,29409,26.8040560879434,26.8402289031768,26.6895088397044,26.6955376422433,48780.8313678366,0.0,1.0
2014-11-06,44.21,44.58,44.1818,44.56,39294,26.653336024471,26.8764017184102,26.6363348013113,26.8643441133324,65177.122233594,0.0,1.0
2014-11-07,44.35,44.35,43.96,44.11,32145,26.7377392600155,26.7377392600155,26.5026159609985,26.593047999082,53319.0460171753,0.0,1.0
2014-11-10,44.5026,44.544,44.4369,44.45,52890,26.8297387867591,26.8546980292702,26.7901295540786,26.7980272854045,87728.8643287727,0.0,1.0
2014-11-11,44.85,44.89,44.4901,44.63,48338,27.0391793869605,27.0632945971161,26.8222027835855,26.9065457311047,80178.442880019,0.0,1.0
2014-11-12,44.48,44.59,44.35,44.35,37980,26.8161136930212,26.8824305209491,26.7377392600155,26.7377392600155,62997.5849348986,0.0,1.0
2014-11-13,44.48,44.59,44.348,44.52,16913,26.8161136930212,26.8824305209491,26.7365334995078,26.8402289031768,28053.6638758278,0.0,1.0
2014-11-14,44.68,44.68,44.2201,44.39,40930,26.9366897437992,26.9366897437992,26.6594251150353,26.7618544701711,67890.7622797629,0.0,1.0
2014-11-17,44.56,44.59,44.35,44.49,24420,26.8643441133324,26.8824305209491,26.7377392600155,26.8221424955601,40505.5561903692,0.0,1.0
2014-11-18,44.78,44.91,44.66,44.68,94909,26.9969777691882,27.0753522021939,26.9246321387214,26.9366897437992,157425.955465674,0.0,1.0
2014-11-19,44.71,44.77,44.5029,44.63,97066,26.9547761514159,26.9909489666493,26.8299196508353,26.9065457311047,161003.780392071,0.0,1.0
2014-11-20,44.4,44.52,44.03,44.38,54757,26.76788327271,26.8402289031768,26.5448175787708,26.7558256676322,90825.6650416072,0.0,1.0
2014-11-21,44.86,45.12,44.734,45.12,36904,27.0452081894994,27.2019570555107,26.9692452775093,27.2019570555107,61212.8192321615,0.0,1.0
2014-11-24,45.01,45.07,44.83,45.02,20122,27.1356402275829,27.1718130428163,27.0271217818827,27.1416690301218,33376.4456045294,0.0,1.0
2014-11-25,44.98,45.11,44.92,45.03,46228,27.1175538199662,27.1959282529718,27.0813810047328,27.1476978326607,76678.5770503024,0.0,1.0
2014-11-26,45.22,45.3,44.95,45.01,29773,27.2622450808997,27.3104755012109,27.0994674123495,27.1356402275829,49384.5996910673,0.0,1.0
2014-11-28,44.7099,44.85,44.6417,44.85,8925,26.9547158633905,27.0391793869605,26.9135994300752,27.0391793869605,14803.9348484457,0.0,1.0
2014-12-01,44.49,44.57,44.31,44.51,37505,26.8221424955601,26.8703729158713,26.71362404986,26.8342001006379,62209.7004471662,0.0,1.0
2014-12-02,44.62,44.62,44.4599,44.51,28979,26.9005169285658,26.9005169285658,26.803995799918,26.8342001006379,48067.5885684156,0.0,1.0
2014-12-03,44.58,44.61,44.42,44.52,49912,26.8764017184102,26.8944881260269,26.7799408777878,26.8402289031768,82789.2432667366,0.0,1.0
2014-12-04,44.4599,44.6144,44.309,44.525,39653,26.803995799918,26.897140799144,26.7130211696061,26.8432433044463,65772.5970359014,0.0,1.0
2014-12-05,44.5199,44.6399,44.2701,44.52,40658,26.8401686151514,26.9125142456182,26.6895691277297,26.8402289031768,67439.5947415247,0.0,1.0
2014-12-08,44.12,44.3,44.0557,44.3,93851,26.5990768016209,26.7075952473211,26.5603116012958,26.7075952473211,155671.046438261,0.0,1.0
2014-12-09,43.67,43.69,43.39,43.61,43103,26.3277806873704,26.3398382924482,26.1589742162813,26.291607872137,71495.1264731157,0.0,1.0
2014-12-10,43.1497,43.72,43.09,43.72,33166,26.0141020912715,26.3579247000649,25.9781101401143,26.3579247000649,55012.5829897538,0.0,1.0
2014-12-11,43.05,43.3892,43.0,43.26,73051,25.9539949299587,26.1584919120782,25.9238509172642,26.0805997832756,121169.999396505,0.0,1.0
2014-12-12,42.11,43.03,42.11,43.03,88392,25.3872874913022,25.9419373248809,25.3872874913022,25.9419373248809,146616.180293985,0.0,1.0
2014-12-15,41.46,42.29,41.4,42.23,37430,24.9954153262738,25.4958059370024,24.9592425110404,25.459633121769,62085.2976333137,0.0,1.0
2014-12-16,41.88,42.43,41.4,41.47,39741,25.2486250329076,25.580209172547,24.9592425110404,25.0014441288127,65918.5630041548,0.0,1.0
2014-12-17,42.2701,42.68,41.54,41.82,107956,25.48380861995,25.7309292360195,25.043645746585,25.2124522176742,179067.068963452,0.0,1.0
2014-12-18,43.04,43.12,42.73,42.73,92442,25.9479661274198,25.996196547731,25.761073248714,25.761073248714,153333.932242019,0.0,1.0
2014-12-19,42.89,42.9399,42.3655,42.58,102318,26.0850490395493,26.1153974645219,25.7660560756593,25.8965117301005,168235.030470766,0.37738,1.0
2014-12-22,43.22,43.26,42.94,43.07,177513,26.2857500463819,26.3100774411495,26.1154582830088,26.1945223160035,291873.423678699,0.0,1.0
2014-12-23,42.93,43.09,42.8401,43.01,65107,26.1093764343169,26.2066860133873,26.0547006145767,26.1580312238521,107051.331426144,0.0,1.0
2014-12-24,43.02,43.21,42.81,42.81,23179,26.164113072544,26.27966819769,26.0363942500141,26.0363942500141,38111.7669548064,0.0,1.0
2014-12-26,43.21,43.43,43.07,43.18,48529,26.27966819769,26.4134688689118,26.1945223160035,26.2614226516143,79793.1722054361,0.0,1.0
2014-12-29,42.98,43.26,42.94,42.94,48336,26.1397856777764,26.3100774411495,26.1154582830088,26.1154582830088,79475.8344849874,0.0,1.0
2014-12-30,42.61,42.85,42.61,42.85,69216,25.9147572761762,26.0607216447817,25.9147572761762,26.0607216447817,113807.5008216,0.0,1.0
2014-12-31,42.306,42.76,42.306,42.73,64621,25.7298690759425,26.0059850065546,25.7298690759425,25.9877394604789,106252.232295895,0.0,1.0
2015-01-02,42.13,42.41,42.09,42.41,48677,25.6228285389651,25.7931203023382,25.5985011441975,25.7931203023382,80036.5192656763,0.0,1.0
2015-01-05,41.15,41.67,41.0,41.67,48134,25.0268073671591,25.3430634991378,24.9355796367806,25.3430634991378,79143.6986324972,0.0,1.0
2015-01-06,40.76,41.3,40.646,41.09,28117,24.7896152681751,25.1180350975376,24.7202821930875,24.9903162750077,46231.0087349882,0.0,1.0
2015-01-07,41.26,41.28,40.83,41.21,28058,25.09370770277,25.1058714001538,24.8321882090184,25.0632984593105,46133.9987582707,0.0,1.0
2015-01-08,41.8399,41.9399,41.48,41.51,26070,25.4463941084131,25.5072125953321,25.2275083739917,25.2457539200674,42865.2558139611,0.0,1.0
2015-01-09,41.8015,42.0,41.5801,41.98,26324,25.4230398094362,25.5437645059704,25.2883876793976,25.5316008085866,43282.8919849142,0.0,1.0
2015-01-12,41.44,41.73,41.3599,41.73,17361,25.2031809792241,25.3795545912892,25.154465371202,25.3795545912892,28545.5967083306,0.0,1.0
2015-01-13,41.63,42.07,41.43,41.92,57918,25.3187361043702,25.5863374468137,25.1970991305322,25.4951097164352,95230.9123986573,0.0,1.0
2015-01-14,41.61,41.6399,41.266,41.49,31793,25.3065724069864,25.3247571345752,25.0973568119851,25.2335902226836,52275.2235555529,0.0,1.0
2015-01-15,41.74,41.98,41.69,41.95,28361,25.3856364399811,25.5316008085866,25.3552271965216,25.5133552625109,46632.2025370061,0.0,1.0
2015-01-16,42.44,42.47,41.89,41.8912,23823,25.8113658484139,25.8296113944896,25.4768641703595,25.4775939922026,39170.6555142307,0.0,1.0
2015-01-20,42.51,42.63,42.318,42.63,42827,25.8539387892572,25.92692097356,25.7371672943727,25.92692097356,70417.7334386079,0.0,1.0
2015-01-21,42.93,42.93,42.4524,42.4524,24052,26.1093764343169,26.1093764343169,25.8189073407919,25.8189073407919,39547.1857628458,0.0,1.0
2015-01-22,43.19,43.33,42.77,42.85,58385,26.2675045003062,26.3526503819928,26.0120668552465,26.0607216447817,95998.7710279294,0.0,1.0
2015-01-23,42.8299,43.0899,42.819,42.91,43650,26.048497128911,26.2066251949003,26.0418679138368,26.0972127369331,71770.9404019716,0.0,1.0
2015-01-26,43.2301,43.38,42.87,43.1,45436,26.2918927135607,26.3830596254523,26.0728853421655,26.2127678620792,74707.5474937913,0.0,1.0
2015-01-27,43.17,43.4299,43.04,43.04,97343,26.2553408029224,26.4134080504249,26.1762767699278,26.1762767699278,160054.951925524,0.0,1.0
2015-01-28,42.64,43.33,42.5201,43.25,54010,25.9330028222519,26.3526503819928,25.860081456436,26.3039955924576,88805.2346187968,0.0,1.0
2015-01-29,43.2,43.3099,42.8411,43.11,15364,26.2735863489981,26.3404258661221,26.0553087994459,26.218849710771,25262.0556319792,0.0,1.0
2015-01-30,42.64,42.94,42.5801,42.92,25590,25.9330028222519,26.1154582830088,25.8965725485874,26.103294585625,42076.0221050733,0.0,1.0
2015-02-02,43.16,43.2157,42.84,42.92,26624,26.2492589542305,26.2831348514444,26.0546397960898,26.103294585625,43776.163052969,0.0,1.0
2015-02-03,44.16,44.16,43.48,43.52,47504,26.8574438234203,26.8574438234203,26.4438781123713,26.4682055071389,78107.8293895822,0.0,1.0
2015-02-04,43.6,44.05,43.6,44.01,45859,26.516860296674,26.7905434878094,26.516860296674,26.7662160930418,75403.0596997485,0.0,1.0
2015-02-05,44.26,44.28,43.86,43.86,31083,26.9182623103393,26.9304260077231,26.6749883626634,26.6749883626634,51107.8153611565,0.0,1.0
2015-02-06,43.7,43.97,43.52,43.87,33155,26.577678783593,26.7418886982743,26.4682055071389,26.6810702113553,54514.6742045217,0.0,1.0
2015-02-09,43.58,43.72,43.37,43.54,44012,26.5046965992902,26.5898424809768,26.3769777767604,26.4803692045227,72366.1541574245,0.0,1.0
2015-02-10,43.919,43.95,43.58,43.79,24928,26.7108712699456,26.7297250008905,26.5046965992902,26.6324154218201,40987.5372815658,0.0,1.0
2015-02-11,43.55,43.6,43.2709,43.442,31699,26.4864510532145,26.516860296674,26.3167066562237,26.4207670873421,52120.6652875625,0.0,1.0
2015-02-12,44.25,44.25,43.83,43.83,62636,26.9121804616474,26.9121804616474,26.6567428165877,26.6567428165877,102988.422062266,0.0,1.0
2015-02-13,44.62,44.62,44.43,44.61,35031,27.1372088632476,27.1372088632476,27.0216537381015,27.1311270145557,57599.2626167576,0.0,1.0
2015-02-17,44.66,44.69,44.27,44.49,16074,27.1615362580152,27.1797818040909,26.9243441590312,27.0581448302529,26429.4638263755,0.0,1.0
2015-02-18,44.76,44.83,44.43,44.5226,22342,27.2223547449342,27.2649276857775,27.0216537381015,27.0779716569885,36735.5406749335,0.0,1.0
2015-02-19,44.47,44.79,44.47,44.67,12208,27.0459811328691,27.2406002910099,27.0459811328691,27.1676181067071,20072.8439960429,0.0,1.0
2015-02-20,45.04,45.1736,44.37,44.48,36002,27.3926465083073,27.4739000068311,26.9851626459502,27.052062981561,59195.8166403616,0.0,1.0
2015-02-23,44.73,44.82,44.5956,44.73,29698,27.2041091988585,27.2588458370856,27.1223691524394,27.2041091988585,48830.5472636369,0.0,1.0
2015-02-24,45.16,45.21,44.78,45.05,36901,27.4656286926101,27.4960379360696,27.234518442318,27.3987283569992,60673.9856076324,0.0,1.0
2015-02-25,45.25,45.29,45.001,45.11,49346,27.5203653308372,27.5446927256048,27.3689272984089,27.4352194491506,81136.5137474384,0.0,1.0
2015-02-26,44.94,45.1,44.8446,45.1,40274,27.3318280213883,27.4291376004587,27.2738071848676,27.4291376004587,66219.9966494618,0.0,1.0
2015-02-27,44.98,45.13,44.7101,44.94,13437,27.3561554161559,27.4473831465344,27.1920063199616,27.3318280213883,22093.611138174,0.0,1.0
2015-03-02,44.95,45.0,44.8101,45.0,21625,27.3379098700802,27.3683191135397,27.2528248068806,27.3683191135397,35556.6228222827,0.0,1.0
2015-03-03,44.66,44.79,44.56,44.7,20452,27.1615362580152,27.2406002910099,27.1007177710962,27.1858636527828,33627.9329461884,0.0,1.0
2015-03-04,44.37,44.64,44.15,44.55,37888,26.9851626459502,27.1493725606314,26.8513619747284,27.0946359224043,62296.8474215326,0.0,1.0
2015-03-05,44.47,44.6299,44.38,44.55,21654,27.0459811328691,27.1432298934526,26.9912444946421,27.0946359224043,35604.3056921946,0.0,1.0
2015-03-06,43.47,43.99,43.46,43.99,50759,26.4377962636794,26.7540523956581,26.4317144149875,26.7540523956581,83459.8204779765,0.0,1.0
2015-03-09,43.59,43.73,43.48,43.5348,29095,26.5107784479821,26.5959243296687,26.4438781123713,26.4772066432029,47839.0724168469,0.0,1.0
2015-03-10,42.57,42.97,42.55,42.92,29560,25.8904298814086,26.1337038290845,25.8782661840248,26.103294585625,48603.6425723317,0.0,1.0
2015-03-11,42.46,42.5899,42.29,42.55,81623,25.8235295457977,25.9025327603055,25.7201381180354,25.8782661840248,134207.547959453,0.0,1.0
2015-03-12,42.99,43.0095,42.77,42.93,35872,26.1458675264683,26.1577271314175,26.0120668552465,26.1093764343169,58982.0658442044,0.0,1.0
2015-03-13,42.55,42.59,42.3,42.59,17018,25.8782661840248,25.9025935787924,25.7262199667273,25.9025935787924,27981.6234538546,0.0,1.0
2015-03-16,43.01,43.08,42.69,42.84,25405,26.1580312238521,26.2006041646954,25.9634120657113,26.0546397960898,41771.8382797729,0.0,1.0
2015-03-17,42.89,43.0,42.71,42.87,39849,26.0850490395493,26.1519493751602,25.9755757630951,26.0728853421655,65521.1959697175,0.0,1.0
2015-03-18,43.97,44.03,42.79,43.0,24736,26.7418886982743,26.7783797904256,26.0242305526303,26.1519493751602,40671.8437980107,0.0,1.0
2015-03-19,43.3837,43.45,43.23,43.25,119883,26.3853099094683,26.4256325662956,26.2918318950738,26.3039955924576,197116.051505374,0.0,1.0
2015-03-20,44.35,44.61,44.0,44.08,39848,26.9729989485664,27.1311270145557,26.7601342443499,26.8087890338851,65519.5517328239,0.0,1.0
2015-03-23,44.53,44.62,44.29,44.51,79483,27.2263322739787,27.2813596690979,27.0795925536608,27.2141039639522,129998.339636174,0.23654,1.0
2015-03-24,44.44,44.6865,44.44,44.56,26617,27.1713048788595,27.322018799936,27.1713048788595,27.2446747390184,43533.407220362,0.0,1.0
2015-03-25,44.24,44.73,44.24,44.73,15177,27.0490217785946,27.3486153742436,27.0490217785946,27.3486153742436,24822.7268806941,0.0,1.0
2015-03-26,43.9,44.14,43.7871,44.06,46400,26.8411405081443,26.9878802284621,26.7721116980447,26.9389669883562,75889.4727063454,0.0,1.0
2015-03-27,43.88,43.97,43.72,43.9,32676,26.8289121981178,26.883939593237,26.7310857179059,26.8411405081443,53443.1984946669,0.0,1.0
2015-03-30,43.91,43.97,43.82,43.89,44153,26.8472546631575,26.883939593237,26.7922272680383,26.835026353131,72214.3941466223,0.0,1.0
2015-03-31,43.23,43.49,43.19,43.19,20655,26.4314921222569,26.5904601526012,26.4070355022039,26.4070355022039,33782.2641971889,0.0,1.0
2015-04-01,43.52,43.67,43.35,43.54,17955,26.608802617641,26.7005149428396,26.5048619824158,26.6210309276675,29366.2819491904,0.0,1.0
2015-04-02,43.92,43.93,43.7401,43.811,16878,26.8533688181708,26.859482973184,26.7433751694825,26.7867245285264,27604.7956969331,0.0,1.0
2015-04-06,44.26,44.58,43.83,43.83,23248,27.0612500886211,27.2569030490449,26.7983414230515,26.7983414230515,38023.2427042483,0.0,1.0
2015-04-07,44.37,44.64,44.322,44.5455,14405,27.1285057937668,27.2935879791244,27.0991578497032,27.2358092142492,23560.0830675626,0.0,1.0
2015-04-08,44.54,44.9,44.4,44.79,30940,27.2324464289919,27.4525560094687,27.1468482588065,27.385300304323,50603.885464102,0.0,1.0
2015-04-09,44.61,44.63,44.4589,44.63,11735,27.2752455140846,27.2874738241111,27.1828606318345,27.2874738241111,19193.1672889863,0.0,1.0
2015-04-10,44.61,44.66,44.4143,44.52,29226,27.2752455140846,27.3058162891509,27.1555915004754,27.2202181189654,47800.5545111133,0.0,1.0
2015-04-13,44.33,44.62,44.3001,44.4463,63811,27.1040491737138,27.2813596690979,27.0857678502242,27.1751567965178,104366.016010013,0.0,1.0
2015-04-14,44.71,44.79,44.49,44.69,27299,27.3363870642171,27.385300304323,27.2018756539257,27.3241587541906,44648.8516252269,0.0,1.0
2015-04-15,45.04,45.04,44.59,44.72,29533,27.5381541796542,27.5381541796542,27.2630172040581,27.3425012192303,48302.6680482004,0.0,1.0
2015-04-16,45.18,45.31,44.87,45.16,35368,27.6237523498396,27.7032363650118,27.434213544429,27.6115240398131,57846.0963508196,0.0,1.0
2015-04-17,44.53,44.62,44.37,44.59,28959,27.2263322739787,27.2813596690979,27.1285057937668,27.2630172040581,47363.8629332556,0.0,1.0
2015-04-20,44.71,44.798,44.57,44.57,28904,27.3363870642171,27.3901916283336,27.2507888940317,27.2507888940317,47273.9077393149,0.0,1.0
2015-04-21,45.0,45.1599,44.841,45.12,75010,27.5136975596012,27.611462898263,27.4164824948906,27.5870674197601,122682.529045323,0.0,1.0
2015-04-22,44.93,45.02,44.6901,44.93,72382,27.4708984745085,27.5259258696277,27.3242198957407,27.4708984745085,118384.306323937,0.0,1.0
2015-04-23,45.3,45.33,44.69,44.78,39370,27.6971222099985,27.7154646750383,27.3241587541906,27.3791861493098,64391.563371742,0.0,1.0
2015-04-24,45.5,45.648,45.34,45.41,29414,27.8194053102634,27.9098948044594,27.7215788300515,27.7643779151442,48108.0377194924,0.0,1.0
2015-04-27,45.87,46.0935,45.87,45.87,27669,28.0456290457535,28.1822804102995,28.0456290457535,28.0456290457535,45254.0047481007,0.0,1.0
2015-04-28,46.03,46.06,45.79,45.79,23299,28.1434555259654,28.1617979910051,27.9967158056475,27.9967158056475,38106.655702266,0.0,1.0
2015-04-29,45.68,45.84,45.4901,45.83,13957,27.9294601005018,28.0272865807137,27.8133522968003,28.0211724257005,22827.3571241911,0.0,1.0
2015-04-30,45.37,45.54,45.2501,45.38,26449,27.7399212950912,27.8438619303164,27.6666125764824,27.7460354501045,43258.6349915978,0.0,1.0
2015-05-01,45.64,45.64,45.2101,45.57,43177,27.9050034804488,27.9050034804488,27.6421559564294,27.8622043953561,70618.09834142,0.0,1.0
2015-05-04,45.5672,45.654,45.41,45.5001,33137,27.8604924319524,27.9135632974674,27.7643779151442,27.8194664518136,54197.1865747882,0.0,1.0
2015-05-05,44.93,45.29,44.85,45.21,25812,27.4708984745085,27.6910080549853,27.4219852344025,27.6420948148793,42216.7902908661,0.0,1.0
2015-05-06,44.96,45.24,44.8801,45.16,17944,27.4892409395482,27.6604372799191,27.4403888409924,27.6115240398131,29348.2909104023,0.0,1.0
2015-05-07,44.73,44.82,44.5304,44.7599,6355,27.3486153742436,27.4036427693628,27.2265768401792,27.3668966977332,10393.913772604,0.0,1.0
2015-05-08,45.61,45.71,45.23,45.32,18600,27.8866610154091,27.9478025655416,27.6543231249058,27.709350520025,30421.2110417678,0.0,1.0
2015-05-11,45.2,45.4781,45.18,45.25,25534,27.6359806598661,27.8060153107844,27.6237523498396,27.6665514349323,41762.1076742204,0.0,1.0
2015-05-12,45.25,45.4,45.1301,45.22,8442,27.6665514349323,27.758263760131,27.5932427163235,27.6482089698926,13807.3044954088,0.0,1.0
2015-05-13,45.6005,45.9099,45.571,45.82,91637,27.8808525681465,28.0700245242563,27.8628158108575,28.0150582706872,149876.80194809,0.0,1.0
2015-05-14,46.17,46.18,45.92,46.1199,26632,28.2290536961508,28.2351678511641,28.0761998208197,28.1984217795345,43557.9404550732,0.0,1.0
2015-05-15,46.24,46.25,45.88,45.89,42568,28.2718527812435,28.2779669362568,28.0517432007667,28.05785735578,69622.0490121491,0.0,1.0
2015-05-18,45.83,45.9,45.52,45.7,49992,28.0211724257005,28.0639715107932,27.8316336202899,27.9416884105283,81764.3646451643,0.0,1.0
2015-05-19,45.4,45.56,45.2601,45.46,94456,27.758263760131,27.8560902403429,27.6727267314957,27.7949486902104,154487.414524797,0.0,1.0
2015-05-20,45.47,45.534,45.29,45.38,39264,27.8010628452237,27.8401934373084,27.6910080549853,27.7460354501045,64218.1951797834,0.0,1.0
2015-05-21,45.79,45.849,45.5999,45.75,26048,27.9967158056475,28.0327893202257,27.8804857188457,27.9722591855945,42602.7798503209,0.0,1.0
2015-05-22,45.6,45.78,45.55,45.78,55881,27.8805468603959,27.9906016506343,27.8499760853296,27.9906016506343,91396.1125927433,0.0,1.0
2015-05-26,44.77,45.25,44.65,45.25,14722,27.3730719942966,27.6665514349323,27.2997021341376,27.6665514349323,24078.5520944573,0.0,1.0
2015-05-27,45.11,45.14,44.62,44.69,16142,27.5809532647469,27.5992957297866,27.2813596690979,27.3241587541906,26401.0316471084,0.0,1.0
2015-05-28,44.86,44.9399,44.53,44.79,11153,27.4280993894158,27.4769514879716,27.2263322739787,27.385300304323,18241.2777821955,0.0,1.0
2015-05-29,44.52,44.9145,44.47,44.81,29438,27.2202181189654,27.4614215342379,27.1896473438992,27.3975286143495,48147.2908950302,0.0,1.0
2015-06-01,44.27,44.6447,44.1701,44.6447,78284,27.0673642436343,27.2964616319806,27.006283835052,27.2964616319806,128037.316408266,0.0,1.0
2015-06-02,44.68,44.87,44.46,44.46,37260,27.3180445991773,27.434213544429,27.183533188886,27.183533188886,60940.5550223802,0.0,1.0
2015-06-03,44.97,45.1,44.84,44.92,12147,27.4953550945614,27.5748391097336,27.4158710793893,27.4647843194952,19867.0134690513,0.0,1.0
2015-06-04,44.28,44.6399,44.13,44.4801,12736,27.0734783986476,27.2935268375742,26.9817660734489,27.1958226404626,20830.3518187072,0.0,1.0
2015-06-05,43.74,43.9,43.5899,43.72,44040,26.7433140279323,26.8411405081443,26.6515405611835,26.7310857179059,72029.5771117988,0.0,1.0
2015-06-08,43.7399,43.83,43.58,43.83,24346,26.7432528863822,26.7983414230515,26.6454875477204,26.7983414230515,39819.0754851011,0.0,1.0
2015-06-09,43.55,43.685,43.38,43.68,10317,26.6271450826807,26.7096861753595,26.5232044474555,26.7066290978529,16873.9588342967,0.0,1.0
2015-06-10,44.31,44.43,44.01,44.1,35072,27.0918208636873,27.1651907238462,26.90839621329,26.9634236084092,57361.9738525205,0.0,1.0
2015-06-11,44.38,44.66,44.22,44.5813,147941,27.13461994878,27.3058162891509,27.0367934685681,27.2576978891966,241964.751759687,0.0,1.0
2015-06-12,44.13,44.2425,43.8317,43.92,48460,26.9817660734489,27.0505503173479,26.7993808294038,26.8533688181708,79258.7036066704,0.0,1.0
2015-06-15,43.8,43.8,43.54,43.63,22624,26.7799989580118,26.7799989580118,26.6210309276675,26.6760583227867,37002.6601402664,0.0,1.0
2015-06-16,43.91,43.91,43.5957,43.66,19359,26.8472546631575,26.8472546631575,26.6550867710912,26.6944007878264,31662.5927181497,0.0,1.0
2015-06-17,44.0052,44.0052,43.524,43.77,27972,26.9054614188836,26.9054614188836,26.6112482796463,26.7616564929721,45749.576089265,0.0,1.0
2015-06-18,44.33,44.74,44.06,44.06,23322,27.1040491737138,27.3547295292568,26.9389669883562,26.9389669883562,38144.2733288231,0.0,1.0
2015-06-19,44.19,44.25,44.0,44.25,23918,27.0184510035284,27.0551359336078,26.9022820582767,27.0551359336078,39119.0605213442,0.0,1.0
2015-06-22,44.16,44.36,44.069,44.08,39543,27.5006499528029,27.625199997879,27.4439796822933,27.4508299347725,63497.3676257431,0.81866,1.0
2015-06-23,44.1388,44.28,44.06,44.06,24895,27.4874476480249,27.5753799798486,27.4383749302649,27.4383749302649,39975.8988200913,0.0,1.0
2015-06-24,43.86,44.1512,43.8501,44.1512,33897,27.3138248851888,27.4951697508196,27.3076596579575,27.4951697508196,54431.132448469,0.0,1.0
2015-06-25,43.7,43.94,43.69,43.94,46733,27.2141848491279,27.3636449032192,27.2079573468741,27.3636449032192,75042.9274777799,0.0,1.0
2015-06-26,43.59,43.81,43.4201,43.71,68579,27.145682324336,27.2826873739197,27.0398770610439,27.2204123513817,110122.802377307,0.0,1.0
2015-06-29,42.44,43.0,42.32,42.98,47509,26.4295195651485,26.7782596913615,26.3547895381028,26.7658046868539,76289.0129360803,0.0,1.0
2015-06-30,42.21,42.47,41.97,42.46,68600,26.2862870133109,26.4482020719099,26.1368269592196,26.4419745696561,110156.523762132,0.0,1.0
2015-07-01,42.34,42.6899,42.16,42.68,21527,26.3672445426104,26.585144846471,26.2551495020419,26.5789796192398,34567.6310062305,0.0,1.0
2015-07-02,42.46,42.79,42.34,42.48,80273,26.4419745696561,26.6474821440316,26.3672445426104,26.4544295741637,128900.796384221,0.0,1.0
2015-07-06,41.4,41.84,41.34,41.58,46645,25.7818593307527,26.0558694299202,25.7444943172299,25.8939543713212,74901.6188175603,0.0,1.0
2015-07-07,41.38,41.529,40.52,40.99,47067,25.7694043262451,25.8621941098268,25.2338391324179,25.5265317383467,75579.2580745227,0.0,1.0
2015-07-08,40.64,40.9,40.57,40.85,69162,25.3085691594636,25.4704842180625,25.2649766436869,25.4393467067935,111058.972251261,0.0,1.0
2015-07-09,41.2,41.61,41.1631,41.48,26992,25.6573092856766,25.9126368780826,25.6343298023601,25.8316793487832,43343.2199619164,0.0,1.0
2015-07-10,42.68,42.7399,42.02,42.02,49546,26.5789796192398,26.6162823577401,26.1679644704886,26.1679644704886,79559.9872641191,0.0,1.0
2015-07-13,42.65,42.86,42.65,42.86,40210,26.5602971124784,26.6910746598083,26.5602971124784,26.6910746598083,64568.4230389987,0.0,1.0
2015-07-14,42.998,43.01,42.79,42.79,15611,26.7770141909108,26.7844871936153,26.6474821440316,26.6474821440316,25067.8351669189,0.0,1.0
2015-07-15,42.8,43.03,42.7736,42.99,14607,26.6537096462854,26.796942198123,26.6372690403354,26.7720321891077,23455.6318162312,0.0,1.0
2015-07-16,43.265,43.3299,43.18,43.18,27482,26.9432885010874,26.9837049907146,26.89035473193,26.89035473193,44130.0522745029,0.0,1.0
2015-07-17,43.14,43.19,43.0201,43.19,10133,26.8654447229148,26.8965822341838,26.7907769708917,26.8965822341838,16271.3710682461,0.0,1.0
2015-07-20,43.16,43.3099,43.1002,43.22,16293,26.8778997274224,26.971249986207,26.8406592639447,26.9152647409452,26162.9772836212,0.0,1.0
2015-07-21,43.1366,43.28,42.98,43.19,33052,26.8633273721485,26.9526297544681,26.7658046868539,26.8965822341838,53074.2481543145,0.0,1.0
2015-07-22,42.71,42.8,42.61,42.8,31229,26.5976621260012,26.6537096462854,26.5353871034631,26.6537096462854,50146.9107954462,0.0,1.0
2015-07-23,42.45,42.82,42.44,42.8199,46331,26.4357470674023,26.666164650793,26.4295195651485,26.6661023757705,74397.4038254128,0.0,1.0
2015-07-24,42.08,42.3199,41.99,42.2201,8362,26.2053294840115,26.3547272630803,26.1492819637272,26.2925767905873,13427.5342813257,0.0,1.0
2015-07-27,41.68,42.01,41.659,42.01,22422,25.9562293938593,26.1617369682348,25.9431516391263,26.1617369682348,36004.8043118734,0.0,1.0
2015-07-28,42.3186,42.34,41.89,42.08,12863,26.3539176877873,26.3672445426104,26.0870069411892,26.2053294840115,20655.1510955145,0.0,1.0
2015-07-29,42.47,42.6199,42.4199,42.4199,11321,26.4482020719099,26.5415523306944,26.4170022856183,26.4170022856183,18179.0379812112,0.0,1.0
2015-07-30,42.5,42.53,42.2601,42.53,38797,26.4668845786713,26.4855670854327,26.3174867996025,26.4855670854327,62299.4555743356,0.0,1.0
2015-07-31,42.72,43.02,42.612,42.85,10975,26.603889628255,26.7907146958691,26.5366326039139,26.6848471575545,17623.4380217113,0.0,1.0
2015-08-03,42.44,42.75,42.44,42.6943,10863,26.4295195651485,26.6225721350164,26.4295195651485,26.5878849474627,17443.5906359772,0.0,1.0
2015-08-04,42.6,42.809,42.5475,42.71,20813,26.5291596012093,26.6593143983139,26.4964652143769,26.5976621260012,33421.1039221757,0.0,1.0
2015-08-05,42.86,42.98,42.781,42.87,19627,26.6910746598083,26.7658046868539,26.6418773920032,26.6973021620621,31516.6485696699,0.0,1.0
2015-08-06,42.69,42.702,42.51,42.66,24360,26.5852071214936,26.5926801241981,26.4731120809251,26.5665246147322,39116.8063971651,0.0,1.0
2015-08-07,42.57,42.62,42.4,42.4,5575,26.5104770944479,26.5416146057169,26.4046095561332,26.4046095561332,8952.22478096042,0.0,1.0
2015-08-10,43.15,43.15,42.4301,42.81,23313,26.8716722251686,26.8716722251686,26.4233543379172,26.6599371485392,37435.5544965973,0.0,1.0
2015-08-11,42.52,42.59,42.3,42.59,56119,26.4793395831789,26.5229320989555,26.3423345335952,26.5229320989555,90114.7807143887,0.0,1.0
2015-08-12,42.36,42.37,41.875,42.0,22735,26.379699547118,26.3859270493718,26.0776656878085,26.155509465981,36507.413523791,0.0,1.0
2015-08-13,42.15,42.37,42.14,42.17,17867,26.2489219997881,26.3859270493718,26.2426944975343,26.2613770042957,28690.4753652771,0.0,1.0
2015-08-14,42.13,42.2244,41.82,42.0,8804,26.2364669952805,26.2952546165564,26.0434144254125,26.155509465981,14137.2891428835,0.0,1.0
2015-08-17,42.04,42.1,41.66,41.66,20089,26.1804194749963,26.2177844885191,25.9437743893517,25.9437743893517,32258.519035823,0.0,1.0
2015-08-18,41.68,41.9199,41.64,41.76,5924,25.9562293938593,26.1056271729281,25.9313193848441,26.0060494118897,9512.64208114967,0.0,1.0
2015-08-19,41.5,41.5341,41.1644,41.43,16902,25.8441343532908,25.8653701359763,25.6351393776531,25.8005418375141,27140.8974435503,0.0,1.0
2015-08-20,40.52,41.17,40.52,41.09,15073,25.2338391324179,25.6386267789152,25.2338391324179,25.5888067608848,24203.9254033034,0.0,1.0
2015-08-21,39.65,40.55,39.65,40.47,40502,24.6920464363369,25.2525216391793,24.6920464363369,25.2027016211489,65037.3108660911,0.0,1.0
2015-08-24,37.99,39.02,37.94,38.86,107782,23.6582810622052,24.2997137943471,23.6271435509362,24.2000737582863,173074.204724928,0.0,1.0
2015-08-25,38.83,40.87,38.4,40.6,41619,24.1813912515248,25.4518017113011,23.9136086546112,25.2836591504483,66830.967382743,0.0,1.0
2015-08-26,39.3,39.3,38.37,39.24,53442,24.4740838574537,24.4740838574537,23.8949261478498,24.4367188439309,85816.1070392979,0.0,1.0
2015-08-27,39.71,39.94,39.42,39.5,42021,24.7294114498597,24.8726440016972,24.5488138844993,24.5986339025298,67476.4910351098,0.0,1.0
2015-08-28,39.69,39.8124,39.37,39.52,461810,24.7169564453521,24.7931810729386,24.5176763732303,24.6110889070374,741565.367909475,0.0,1.0
2015-08-31,39.41,39.5999,39.2801,39.3201,61370,24.5425863822455,24.6608466500453,24.4616911279686,24.4866011369838,98546.7327009042,0.0,1.0
2015-09-01,38.26,38.695,38.1799,38.63,75601,23.826423623058,24.0973199710985,23.776541330005,24.0568412064487,121398.591150742,0.0,1.0
2015-09-02,38.76,38.88,38.33,38.88,48141,24.1377987357482,24.2125287627939,23.8700161388346,24.2125287627939,77303.8660412942,0.0,1.0
2015-09-03,38.72,39.04,38.67,38.77,25774,24.112888726733,24.3121687988548,24.081751215464,24.144026238002,41387.379642058,0.0,1.0
2015-09-04,37.97,38.0899,37.7645,38.01,50170,23.6458260576976,23.7204938097207,23.5178508863819,23.6707360667128,80561.9941274949,0.0,1.0
2015-09-08,39.23,39.23,38.9044,38.96,23269,24.430491341677,24.430491341677,24.2277238682932,24.2623487808243,37364.9001664876,0.0,1.0
2015-09-09,38.99,39.7999,38.95,39.72,60033,24.2810312875857,24.7853966951214,24.2561212785705,24.7356389521135,96399.8045337035,0.0,1.0
2015-09-10,39.22,39.3101,38.95,38.96,14847,24.4242638394232,24.48037363473,24.2561212785705,24.2623487808243,23841.0190713757,0.0,1.0
2015-09-11,39.2,39.2,38.81,38.92,18037,24.4118088349156,24.4118088349156,24.1689362470172,24.2374387718091,28963.4580043378,0.0,1.0
2015-09-14,38.8141,38.9324,38.74,38.84,9794,24.1714895229413,24.2451608746038,24.1253437312406,24.1876187537787,15727.0115703545,0.0,1.0
2015-09-15,39.04,39.1099,38.7301,38.81,18778,24.3121687988548,24.3556990396089,24.1191785040093,24.1689362470172,30153.3411545963,0.0,1.0
2015-09-16,39.77,39.77,39.44,39.45,16469,24.7667764633825,24.7667764633825,24.5612688890069,24.5674963912608,26445.5946040605,0.0,1.0
2015-09-17,39.87,40.0999,39.335,39.56,26693,24.8290514859206,24.9722217627355,24.495880115342,24.6359989160526,42863.0916732154,0.0,1.0
2015-09-18,38.92,39.4,38.89,39.18,36105,24.2374387718091,24.5363588799917,24.2187562650477,24.399353830408,57976.6951957983,0.0,1.0
2015-09-21,38.48,38.78,38.45,38.78,14458,24.164907053059,24.3533028980673,24.1460674685582,24.3533028980673,23022.8007406953,0.32353,1.0
2015-09-22,37.63,37.7699,37.3801,37.63,31961,23.6311188255356,23.7189740879245,23.4741850866438,23.6311188255356,50894.4345326714,0.0,1.0
2015-09-23,37.4,37.67,37.2846,37.67,8073,23.4866820110293,23.6562382715367,23.4142124093161,23.6562382715367,12855.379055169,0.0,1.0
2015-09-24,37.3,37.37,36.98,37.08,54539,23.4238833960265,23.4678424265285,23.2229278280177,23.2857264430205,86847.4567434488,0.0,1.0
2015-09-25,37.46,37.79,37.338,37.73,25992,23.524361180031,23.73159660954,23.4477468697276,23.6939174405384,41389.4478387156,0.0,1.0
2015-09-28,36.86,37.19,36.7,37.19,57346,23.1475694900144,23.3548049195235,23.04709170601,23.3548049195235,91317.3005447444,0.0,1.0
2015-09-29,36.81,36.92,36.68,36.79,31394,23.1161701825131,23.1852486590161,23.0345319830095,23.1036104595125,49991.5483782948,0.0,1.0
2015-09-30,37.43,37.5,37.1401,37.47,27366,23.5055215955301,23.5494806260321,23.3234684106371,23.5306410415312,43577.3941810671,0.0,1.0
2015-10-01,37.45,37.71,37.19,37.71,25447,23.5180813185307,23.6813577175378,23.3548049195235,23.6813577175378,40521.5943040858,0.0,1.0
2015-10-02,38.2,38.24,37.4,37.4,11403,23.9890709310513,24.0141903770524,23.4866820110293,23.4866820110293,18158.0437713479,0.0,1.0
2015-10-05,38.89,38.9694,38.74,38.774,25647,24.4223813745703,24.4722434748825,24.3281834520662,24.3495349811671,40840.0726654179,0.0,1.0
2015-10-06,39.13,39.3,39.02,39.02,31040,24.5730980505769,24.6798556960816,24.5040195740739,24.5040195740739,49427.8416787372,0.0,1.0
2015-10-07,39.71,39.9,39.5,39.74,24654,24.9373300175929,25.0566473860981,24.8054529260871,24.9561696020937,39258.8276014041,0.0,1.0
2015-10-08,40.11,40.163,39.6001,39.66,59907,25.1885244776039,25.2218077435553,24.8683143397048,24.9059307100915,95395.4159616013,0.0,1.0
2015-10-09,40.32,40.375,40.14,40.375,72511,25.3204015691097,25.3549408073612,25.2073640621047,25.3549408073612,115465.922292748,0.0,1.0
2015-10-12,40.22,40.31,40.13,40.2,16138,25.2576029541069,25.3141217076094,25.2010842006044,25.2450432311064,25698.0189758847,0.0,1.0
2015-10-13,39.5901,39.9799,39.56,39.56,19515,24.8620344782046,25.1068234794853,24.8431320950887,24.8431320950887,31075.5261069766,0.0,1.0
2015-10-14,39.95,40.0,39.76,39.85,29978,25.0880466935995,25.1194460011009,24.9687293250942,25.0252480785967,47736.7215800638,0.0,1.0
2015-10-15,40.51,40.53,40.0801,40.17,42509,25.4397189376149,25.4522786606154,25.1697476917181,25.2262036466055,67690.9833093246,0.0,1.0
2015-10-16,40.45,40.5,40.339,40.37,7864,25.4020397686132,25.4334390761146,25.3323333059602,25.351800876611,12522.569167577,0.0,1.0
2015-10-19,40.18,40.27,40.08,40.27,18220,25.2324835081058,25.2890022616083,25.1696848931031,25.2890022616083,29013.3787173515,0.0,1.0
2015-10-20,40.04,40.1965,40.0,40.1,27983,25.144565447102,25.2428452795813,25.1194460011009,25.1822446161036,44559.8999257764,0.0,1.0
2015-10-21,39.95,40.24,39.9233,40.22,19552,25.0880466935995,25.2701626771075,25.0712794633937,25.2576029541069,31134.4446038231,0.0,1.0
2015-10-22,40.44,40.53,40.11,40.11,159015,25.395759907113,25.4522786606154,25.1885244776039,25.1885244776039,253214.183136095,0.0,1.0
2015-10-23,40.63,40.73,40.5,40.6,53657,25.5150772756182,25.5778758906209,25.4334390761146,25.4962376911174,85442.9671699742,0.0,1.0
2015-10-26,40.515,40.5599,40.39,40.52,18353,25.442858868365,25.4710554465013,25.3643605996116,25.4459987991152,29225.1668276374,0.0,1.0
2015-10-27,39.91,40.13,39.85,40.1,31343,25.0629272475984,25.2010842006044,25.0252480785967,25.1822446161036,49910.3363961552,0.0,1.0
2015-10-28,40.1,40.3934,39.9008,40.12,22882,25.1822446161036,25.3664957525217,25.0571497750181,25.1948043391042,36437.1093200021,0.0,1.0
2015-10-29,39.87,39.89,39.6401,39.67,23781,25.0378078015973,25.0503675245978,24.8934337857059,24.9122105715918,37868.6695541897,0.0,1.0
2015-10-30,39.87,40.11,39.826,39.826,38423,25.0378078015973,25.1885244776039,25.0101764109961,25.0101764109961,61184.4703873104,0.0,1.0
2015-11-02,40.1376,40.2199,40.0,40.0,48159,25.2058568953446,25.2575401554919,25.1194460011009,25.1194460011009,76687.9970169557,0.0,1.0
2015-11-03,40.31,40.41,39.91,40.01,34366,25.3141217076094,25.3769203226121,25.0629272475984,25.1257258626011,54724.1368276894,0.0,1.0
2015-11-04,40.05,40.35,40.0,40.35,10029,25.1508453086022,25.3392411536105,25.1194460011009,25.3392411536105,15970.0974289966,0.0,1.0
2015-11-05,39.83,40.06,39.752,40.06,16444,25.0126883555962,25.1571251701025,24.963705435894,25.1571251701025,26185.2908687227,0.0,1.0
2015-11-06,39.47,39.51,39.24,39.44,47679,24.7866133415863,24.8117327875874,24.6421765270799,24.7677737570854,75923.6489497586,0.0,1.0
2015-11-09,38.95,39.23,38.8101,39.23,32479,24.460060543572,24.6358966655797,24.3722052811831,24.6358966655797,51719.2934885213,0.0,1.0
2015-11-10,38.91,38.9778,38.666,38.81,30779,24.4349410975709,24.4775185585427,24.2817124769641,24.3721424825681,49012.2274171987,0.0,1.0
2015-11-11,38.9908,39.2345,38.971,39.18,17297,24.4856823784931,24.6387226032548,24.4732482527225,24.6044973580783,27543.601079804,0.0,1.0
2015-11-12,38.5,38.81,38.5,38.64,23414,24.1774667760596,24.3721424825681,24.1774667760596,24.2653848370634,37284.2617611453,0.0,1.0
2015-11-13,38.13,38.3699,38.05,38.23,17167,23.9451119005494,24.095765777941,23.8948730085472,24.0079105155521,27336.5901449382,0.0,1.0
2015-11-16,38.71,38.71,38.22,38.22,22735,24.3093438675654,24.3093438675654,24.0016306540519,24.0016306540519,36203.0277244229,0.0,1.0
2015-11-17,38.73,39.02,38.69,38.9,49871,24.3219035905659,24.5040195740739,24.2967841445648,24.4286612360706,79414.1717899581,0.0,1.0
2015-11-18,39.16,39.27,38.85,38.94,62649,24.5919376350777,24.6610161115808,24.3972619285692,24.4537806820717,99761.7542954642,0.0,1.0
2015-11-19,39.42,39.59,39.4,39.44,32395,24.7552140340849,24.8619716795896,24.7426543110843,24.7677737570854,51585.5325767619,0.0,1.0
2015-11-20,39.29,39.68,39.28,39.59,53179,24.6735758345813,24.918490433092,24.667295973081,24.8619716795896,84681.8038863906,0.0,1.0
2015-11-23,39.0304,39.2999,38.96,39.18,23472,24.5105506300342,24.6797928974666,24.4663404050722,24.6044973580783,37376.6204859316,0.0,1.0
2015-11-24,39.03,39.105,38.73,38.73,20104,24.5102994355742,24.5573983968262,24.3219035905659,24.3219035905659,32013.4448810995,0.0,1.0
2015-11-25,39.07,39.2016,38.89,39.04,61150,24.5354188815753,24.6180618589189,24.4223813745703,24.5165792970744,97374.75897728,0.0,1.0
2015-11-27,39.06,39.16,39.01,39.09,14823,24.529139020075,24.5919376350777,24.4977397125736,24.5479786045758,23604.0237501263,0.0,1.0
2015-11-30,39.046,39.21,39.01,39.06,39214,24.5203472139746,24.6233369425791,24.4977397125736,24.529139020075,62444.0523063788,0.0,1.0
2015-12-01,39.46,39.46,39.22,39.32,78578,24.780333480086,24.780333480086,24.6296168040794,24.6924154190821,125126.963383757,0.0,1.0
2015-12-02,39.04,39.35,38.9301,39.24,29876,24.5165792970744,24.711255003583,24.4475636191864,24.6421765270799,47574.2976157846,0.0,1.0
2015-12-03,38.83,39.48,38.72,39.28,35898,24.3847022055687,24.7928932030865,24.3156237290656,24.667295973081,57163.681075493,0.0,1.0
2015-12-04,39.14,39.15,38.72,38.74,45755,24.5793779120772,24.5856577735775,24.3156237290656,24.3281834520662,72859.8871137441,0.0,1.0
2015-12-07,38.72,38.815,38.54,38.79,36557,24.3156237290656,24.3752824133182,24.2025862220607,24.3595827595676,58213.0672760823,0.0,1.0
2015-12-08,38.16,38.18,37.9101,38.01,109203,23.9639514850502,23.9765112080508,23.8070177461583,23.8697535625461,173893.96246273,0.0,1.0
2015-12-09,38.07,38.5399,37.8701,38.18,41522,23.9074327315477,24.2025234234457,23.7818983001572,23.9765112080508,66119.292596151,0.0,1.0
2015-12-10,38.1,38.3099,38.0433,38.2,19907,23.9262723160486,24.0580866089393,23.890665501342,23.9890709310513,31699.7436951875,0.0,1.0
2015-12-11,37.25,37.56,37.2,37.55,68613,23.3924840885252,23.5871597950337,23.3610847810238,23.5808799335334,109258.779030386,0.0,1.0
2015-12-14,37.27,37.39,36.84,37.39,118918,23.4050438115257,23.480402149529,23.1350097670139,23.480402149529,189364.048864435,0.0,1.0
2015-12-15,37.49,37.67,37.43,37.51,78604,23.5432007645318,23.6562382715367,23.5055215955301,23.5557604875323,125168.36557073,0.0,1.0
2015-12-16,38.19,38.29,37.72,37.92,56367,23.982791069551,24.0455896845538,23.6876375790381,23.8132348090436,89758.3489660239,0.0,1.0
2015-12-17,37.64,38.18,37.64,38.09,139107,23.6373986870359,23.9765112080508,23.6373986870359,23.9199924545483,221512.847049101,0.0,1.0
2015-12-18,37.4,37.68,37.4,37.56,60610,23.4866820110293,23.662518133037,23.4866820110293,23.5871597950337,96514.8674016836,0.0,1.0
2015-12-21,37.287,37.55,37.0601,37.55,71328,23.5875177471392,23.7538898652366,23.4439822581799,23.7538898652366,112754.854686758,0.27357,1.0
2015-12-22,37.54,37.54,37.25,37.35,34651,23.7475639291873,23.7475639291873,23.5641117837567,23.62737114425,54776.0833018007,0.0,1.0
2015-12-23,38.21,38.25,37.89,37.89,128874,24.1714016444924,24.1967053886898,23.9689716909139,23.9689716909139,203723.210280692,0.0,1.0
2015-12-24,38.24,38.46,38.24,38.35,38717,24.1903794526404,24.3295500457257,24.1903794526404,24.2599647491831,61203.5905802378,0.0,1.0
2015-12-28,38.11,38.32,38.0,38.12,34127,24.1081422839991,24.2409869410351,24.0385569874565,24.1144682200485,53947.7473908561,0.0,1.0
2015-12-29,38.46,38.54,38.34,38.4,49629,24.3295500457257,24.3801575341203,24.2536388131337,24.2915944294297,78453.2116875434,0.0,1.0
2015-12-30,38.19,38.45,38.1701,38.34,55090,24.1587497723938,24.3232241096764,24.1461611596556,24.2536388131337,87085.926209812,0.0,1.0
2015-12-31,37.74,38.11,37.74,38.05,56666,23.8740826501739,24.1081422839991,23.8740826501739,24.0701866677031,89577.2571175388,0.0,1.0
2016-01-04,37.18,37.3899,36.775,37.16,110765,23.5198302314114,23.6526116290868,23.2636298214135,23.5071783593127,175096.616747683,0.0,1.0
2016-01-05,36.9843,37.02,36.735,37.0,12856,23.396031662926,23.4186152546221,23.2383260772162,23.4059633825234,20322.6841051614,0.0,1.0
2016-01-06,36.38,36.44,36.15,36.22,22166,23.0137553474649,23.0517109637609,22.8682588183303,22.9125403706756,35039.8736679379,0.0,1.0
2016-01-07,35.65,35.95,35.5388,35.62,17022,22.5519620158638,22.7417400973437,22.4816176069952,22.5329842077158,26908.2707559162,0.0,1.0
2016-01-08,35.21,35.82,35.21,35.82,12789,22.2736208296932,22.6595029287024,22.2736208296932,22.6595029287024,20216.7709257086,0.0,1.0
2016-01-11,35.33,35.67,35.09,35.67,27235,22.3495320622852,22.5646138879625,22.1977095971013,22.5646138879625,43052.9170507213,0.0,1.0
2016-01-12,35.5799,35.75,35.23,35.67,46097,22.507617204158,22.6152213763571,22.2862727017919,22.5646138879625,72869.8482572828,0.0,1.0
2016-01-13,34.99,35.88,34.96,35.79,27508,22.134450236608,22.6974585449984,22.11547242846,22.6405251205544,43484.4737371485,0.0,1.0
2016-01-14,35.53,35.7038,34.95,35.25,19832,22.4760507832718,22.5859955518092,22.1091464924106,22.2989245738906,31350.3011180431,0.0,1.0
2016-01-15,34.26,34.62,34.094,34.2114,63372,21.6726569050068,21.9003906027827,21.5676463665879,21.6419128558071,100178.059825163,0.0,1.0
2016-01-19,34.53,34.81,34.27,34.81,180033,21.8434571783388,22.02058338772,21.6789828410562,22.02058338772,284595.036364696,0.0,1.0
2016-01-20,33.82,34.0099,33.21,33.95,52792,21.3943157188363,21.5144452444131,21.0084336198271,21.4765528874776,83453.2622339517,0.0,1.0
2016-01-21,34.14,34.35,33.57,33.72,22592,21.5967456724149,21.7295903294508,21.236167317603,21.331056358343,35713.2917940111,0.0,1.0
2016-01-22,35.1,35.21,34.87,34.91,71064,22.2040355331506,22.2736208296932,22.058539004016,22.0838427482133,112337.525143839,0.0,1.0
2016-01-25,34.6301,34.96,34.6301,34.9,12287,21.9067797981926,22.11547242846,21.9067797981926,22.077516812164,19423.2124766738,0.0,1.0
2016-01-26,35.31,35.3576,35.0,35.0,14425,22.3368801901865,22.3669916457814,22.1407761726573,22.1407761726573,22802.949456826,0.0,1.0
2016-01-27,35.05,35.57,34.97,35.26,18134,22.1724058529039,22.5013545274691,22.1217983645093,22.3052505099399,28666.1133760889,0.0,1.0
2016-01-28,35.41,35.64,35.18,35.64,16202,22.4001395506798,22.5456360798145,22.2546430215452,22.5456360798145,25612.0199029112,0.0,1.0
2016-01-29,35.97,35.97,35.5201,35.54,19244,22.7543919694424,22.7543919694424,22.469788106583,22.4823767193212,30420.7944088151,0.0,1.0
2016-02-01,35.91,36.02,35.55,35.64,21366,22.7164363531464,22.786021649689,22.4887026553705,22.5456360798145,33775.2386893963,0.0,1.0
2016-02-02,34.94,35.26,34.87,35.26,42000,22.1028205563613,22.3052505099399,22.058539004016,22.3052505099399,66393.3363734273,0.0,1.0
2016-02-03,35.48,35.48,34.64,35.24,28490,22.4444211030252,22.4444211030252,21.9130424748814,22.2925986378412,45036.8131733081,0.0,1.0
2016-02-04,35.66,35.79,35.45,35.45,13569,22.5582879519131,22.6405251205544,22.4254432948772,22.4254432948772,21449.7900297866,0.0,1.0
2016-02-05,35.17,35.52,35.0801,35.52,28044,22.2483170854959,22.4697248472225,22.1914469204124,22.4697248472225,44331.7791727713,0.0,1.0
2016-02-08,34.63,34.74,34.241,34.64,23960,21.9067165388321,21.9763018353747,21.6606376265131,21.9130424748814,37875.817607317,0.0,1.0
2016-02-09,34.19,34.4582,33.9,33.9,16088,21.6283753526615,21.7980369575046,21.4449232072309,21.4449232072309,25431.809418469,0.0,1.0
2016-02-10,34.17,34.4099,34.1364,34.33,14046,21.6157234805629,21.7674826863863,21.5944683354371,21.7169384573521,22203.8286357419,0.0,1.0
2016-02-11,33.745,33.9099,33.4592,33.81,22138,21.3468711984663,21.4511858839198,21.1660759461764,21.3879897827869,34995.6114436889,0.0,1.0
2016-02-12,34.37,34.37,33.9448,33.95,23326,21.7422422015495,21.7422422015495,21.4732634007319,21.4765528874776,36873.5943868229,0.0,1.0
2016-02-16,35.0,35.0,34.6,34.96,11294,22.1407761726573,22.1407761726573,21.8877387306841,22.11547242846,17853.4843095592,0.0,1.0
2016-02-17,35.5353,35.64,35.23,35.23,14566,22.479403529378,22.5456360798145,22.2862727017919,22.2862727017919,23025.8413717938,0.0,1.0
2016-02-18,35.44,35.649,35.42,35.5501,43686,22.4191173588278,22.5513294222589,22.4064654867292,22.488765914731,69058.5545907036,0.0,1.0
2016-02-19,35.33,35.34,34.98,35.11,21567,22.3495320622852,22.3558579983345,22.1281243005586,22.2103614691999,34092.9782277549,0.0,1.0
2016-02-22,35.705,35.7499,35.55,35.55,25722,22.5867546641351,22.6151581169966,22.4887026553705,22.4887026553705,40661.1761475547,0.0,1.0
2016-02-23,35.03,35.44,35.015,35.44,15501,22.1597539808053,22.4191173588278,22.1502650767313,22.4191173588278,24503.8835029642,0.0,1.0
2016-02-24,34.79,34.83,34.234,34.31,26344,22.0079315156214,22.0332352598187,21.6562094712786,21.7042865852535,41644.4298433706,0.0,1.0
2016-02-25,35.17,35.17,34.765,34.94,4025,22.2483170854959,22.2483170854959,21.992116675498,22.1028205563613,6362.69473578679,0.0,1.0
2016-02-26,35.1,35.44,35.02,35.41,13381,22.2040355331506,22.4191173588278,22.153428044756,22.4001395506798,21152.6008098293,0.0,1.0
2016-02-29,34.91,35.2431,34.9,35.05,13550,22.0838427482133,22.2945596780165,22.077516812164,22.1724058529039,21419.7549490462,0.0,1.0
2016-03-01,35.81,35.8652,35.4,35.51,26644,22.6531769926531,22.6880961596454,22.3938136146305,22.4633989111732,42118.6679603237,0.0,1.0
2016-03-02,36.1001,36.12,35.85,35.85,14977,22.8366923974442,22.8492810101823,22.6784807368504,22.6784807368504,23675.5475920195,0.0,1.0
2016-03-03,36.48,36.58,36.288,36.288,12745,23.0770147079582,23.1402740684515,22.9555567358111,22.9555567358111,20147.2160018889,0.0,1.0
2016-03-04,36.8942,37.03,36.71,36.74,12638,23.3390349791215,23.4249411906714,23.2225112370928,23.2414890452408,19978.0710735089,0.0,1.0
2016-03-07,36.93,36.9901,36.35,36.36,36857,23.3616818301781,23.3997007058346,22.9947775393169,23.0011034753663,58263.3142551288,0.0,1.0
2016-03-08,36.5,36.74,36.45,36.74,28210,23.0896665800569,23.2414890452408,23.0580368998102,23.2414890452408,44594.1909308187,0.0,1.0
2016-03-09,36.76,36.8499,36.63,36.6868,22426,23.2541409173395,23.311011082423,23.1719037486982,23.2078350654584,35450.8800359638,0.0,1.0
2016-03-10,36.65,37.13,36.4301,37.01,24386,23.1845556207969,23.4882005511647,23.0454482870721,23.4122893185728,38549.2357333903,0.0,1.0
2016-03-11,37.61,37.66,37.25,37.3,31973,23.7918454815326,23.8234751617792,23.5641117837567,23.5957414640033,50542.7177111331,0.0,1.0
2016-03-14,37.5,37.59,37.3515,37.49,58986,23.72226018499,23.7791936094339,23.6283200346574,23.7159342489406,93244.6985553089,0.0,1.0
2016-03-15,37.17,37.17,36.98,37.0,14567,23.5135042953621,23.5135042953621,23.3933115104248,23.4059633825234,23027.422165517,0.0,1.0
2016-03-16,37.68,37.68,36.95,36.95,18547,23.8361270338779,23.8361270338779,23.3743337022768,23.3743337022768,29318.9811837609,0.0,1.0
2016-03-17,38.16,38.2,37.7132,37.73,13740,24.1397719642458,24.1650757084431,23.8571291415617,23.8677567141246,21720.1057564498,0.0,1.0
2016-03-18,38.04,38.2,37.96,38.16,33226,24.0638607316538,24.1650757084431,24.0132532432592,24.1397719642458,52523.4522462737,0.0,1.0
2016-03-21,37.65,37.75,37.51,37.64,38006,23.9615893235443,24.0252323230756,23.8724891242004,23.9552250235912,59717.4870447343,0.22833,1.0
2016-03-22,37.45,37.4999,37.184,37.184,7615,23.8343033244816,23.8660611812478,23.6650129457283,23.6650129457283,11965.1808621179,0.0,1.0
2016-03-23,37.02,37.3271,36.91,37.3271,11154,23.5606384264969,23.7560860780576,23.4906311270125,23.7560860780576,17525.8867151757,0.0,1.0
2016-03-24,36.73,36.8,36.59,36.59,5329,23.3760737278561,23.420623827528,23.2869735285122,23.2869735285122,8373.2697063987,0.0,1.0
2016-03-28,36.98,37.1299,36.8,36.98,19621,23.5351812266844,23.6305820829819,23.420623827528,23.5351812266844,30829.7851208949,0.0,1.0
2016-03-29,37.29,37.29,36.628,36.63,20136,23.7324745252315,23.7324745252315,23.3111578683341,23.3124307283248,31638.9864530014,0.0,1.0
2016-03-30,37.61,37.7951,37.5712,37.69,11362,23.9361321237318,24.0539353158642,23.9114386399136,23.9870465233568,17852.7097774633,0.0,1.0
2016-03-31,37.3401,37.58,37.32,37.5146,13464,23.7643596679967,23.9170392238724,23.7515674250909,23.8754167021789,21155.5082242357,0.0,1.0
2016-04-01,37.01,37.09,36.516,36.66,61583,23.5542741265438,23.6051885261689,23.239877708859,23.3315236281842,96763.1954079849,0.0,1.0
2016-04-04,36.89,37.2,36.86,37.2,6118,23.4779025271062,23.6751958256533,23.4588096272468,23.6751958256533,9612.99757248026,0.0,1.0
2016-04-05,36.13,36.2742,36.12,36.24,33264,22.9942157306681,23.0859889359923,22.987851430715,23.0642230301526,52266.5497304648,0.0,1.0
2016-04-06,36.71,36.71,36.21,36.297,90562,23.3633451279498,23.3633451279498,23.0451301302932,23.1004995398854,142296.875802379,0.0,1.0
2016-04-07,36.21,36.53,36.104,36.47,11670,23.0451301302932,23.2487877287934,22.97766855079,23.2106019290746,18336.6593120047,0.0,1.0
2016-04-08,36.8,36.94,36.74,36.82,11438,23.420623827528,23.5097240268719,23.3824380278092,23.4333524274343,17972.1258963761,0.0,1.0
2016-04-11,36.91,37.255,36.91,37.1,11058,23.4906311270125,23.7101994753955,23.4906311270125,23.611552826122,17375.0453018121,0.0,1.0
2016-04-12,37.44,37.5001,36.97,37.17,17997,23.8279390245285,23.8661884672468,23.5288169267313,23.6561029257939,28278.0512114951,0.0,1.0
2016-04-13,38.02,38.0583,37.85,37.9412,15029,24.1970684218102,24.2214436906307,24.0888753226069,24.1469177381795,23614.5375150058,0.0,1.0
2016-04-14,38.13,38.2499,38.08,38.08,11893,24.2670757212947,24.3433836777327,24.235254221529,24.235254221529,18687.0513451303,0.0,1.0
2016-04-15,38.09,38.2399,38.0801,38.1588,30585,24.2416185214821,24.3370193777796,24.2353178645285,24.2854049051597,48057.1315387886,0.0,1.0
2016-04-18,38.39,38.4799,38.02,38.02,12541,24.4325475200761,24.4897625766548,24.1970684218102,24.1970684218102,19705.2308853342,0.0,1.0
2016-04-19,39.03,39.1065,38.89,38.89,11828,24.8398627170766,24.888549611718,24.7507625177327,24.7507625177327,18584.9191381655,0.0,1.0
2016-04-20,39.05,39.26,38.9501,39.04,14244,24.8525913169828,24.9862416159986,24.7890119604511,24.8462270170297,22381.0947078145,0.0,1.0
2016-04-21,38.81,39.03,38.8,39.03,16854,24.6998481181077,24.8398627170766,24.6934838181545,24.8398627170766,26482.0956336355,0.0,1.0
2016-04-22,38.76,38.7993,38.62,38.7,10812,24.668026618342,24.6930383171578,24.5789264189981,24.6298408186232,16988.5141800681,0.0,1.0
2016-04-25,38.53,38.7,38.5159,38.7,3269,24.52164771942,24.6298408186232,24.512674056486,24.6298408186232,5136.46437797285,0.0,1.0
2016-04-26,38.87,38.9499,38.74,38.9,5690,24.7380339178265,24.788884674452,24.6552980184357,24.7571268176859,8940.49627123448,0.0,1.0
2016-04-27,38.9,39.0,38.7,38.87,20073,24.7571268176859,24.8207698172172,24.6298408186232,24.7380339178265,31539.9967754815,0.0,1.0
2016-04-28,38.7,39.02,38.6001,38.64,11128,24.6298408186232,24.8334984171235,24.5662614620914,24.5916550189044,17485.0338323897,0.0,1.0
2016-04-29,38.63,38.7,38.42,38.7,18798,24.5852907189513,24.6298408186232,24.4516404199355,24.6298408186232,29536.6342542471,0.0,1.0
2016-05-02,38.82,38.86,38.6301,38.73,6091,24.7062124180608,24.7316696178733,24.5853543619508,24.6489337184826,9570.57342497176,0.0,1.0
2016-05-03,38.21,38.52,38.1718,38.52,10286,24.3179901209197,24.5152834194668,24.2936784950987,24.5152834194668,16162.0289360137,0.0,1.0
2016-05-04,37.65,37.83,37.5303,37.83,61754,23.9615893235443,24.0761467227007,23.8854086531053,24.0761467227007,97031.8816755386,0.0,1.0
2016-05-05,37.57,37.79,37.46,37.74,12630,23.9106749239192,24.0506895228881,23.8406676244348,24.0188680231225,19845.07344564,0.0,1.0
2016-05-06,37.58,37.63,37.33,37.34,16401,23.9170392238724,23.948860723638,23.757931725044,23.7642960249972,25770.3127143263,0.0,1.0
2016-05-09,37.4312,37.71,37.4101,37.71,15707,23.8223384405697,23.9997751232631,23.8089097676686,23.9997751232631,24679.8549968858,0.0,1.0
2016-05-10,37.83,37.8766,37.55,37.55,9964,24.0761467227007,24.1058043604823,23.897946324013,23.897946324013,15656.0816953568,0.0,1.0
2016-05-11,37.7,37.8937,37.6,37.6,10180,23.99341082331,24.1166873134021,23.9297678237786,23.9297678237786,15995.4748754248,0.0,1.0
2016-05-12,37.72,38.0,37.47,37.97,4167,24.0061394232162,24.1843398219039,23.8470319243879,24.1652469220445,6547.46009881093,0.0,1.0
2016-05-13,37.22,37.4314,37.17,37.39,13748,23.6879244255596,23.8224657265688,23.6561029257939,23.7961175247628,21601.7474054362,0.0,1.0
2016-05-16,37.63,37.6994,37.33,37.33,17505,23.948860723638,23.9930289653128,23.757931725044,23.757931725044,27504.988968007,0.0,1.0
2016-05-17,37.42,37.786,37.38,37.58,8264,23.8152104246222,24.0481438029069,23.7897532248097,23.9170392238724,12984.9316670443,0.0,1.0
2016-05-18,37.381,37.77,37.32,37.42,7347,23.790389654805,24.0379609229819,23.7515674250909,23.8152104246222,11544.081916478,0.0,1.0
2016-05-19,37.15,37.2299,36.9201,37.2299,16063,23.6433743258877,23.6942250825132,23.4970590699651,23.6942250825132,25239.2252381089,0.0,1.0
2016-05-20,37.36,37.4799,37.2801,37.36,9555,23.7770246249034,23.8533325813415,23.7261738682779,23.7770246249034,15013.4344238393,0.0,1.0
2016-05-23,37.3,37.349,37.16,37.2865,4930,23.7388388251846,23.770023894955,23.6497386258408,23.7302470202479,7746.33508210653,0.0,1.0
2016-05-24,37.8,37.8,37.59,37.61,12094,24.0570538228413,24.0570538228413,23.9234035238255,23.9361321237318,19002.8755543603,0.0,1.0
2016-05-25,38.31,38.3499,38.17,38.17,11538,24.381633120451,24.407026677264,24.2925329211072,24.2925329211072,18129.2523686298,0.0,1.0
2016-05-26,38.4,38.47,38.21,38.33,27119,24.4389118200292,24.4834619197012,24.3179901209197,24.3943617203573,42611.128010476,0.0,1.0
2016-05-27,38.3,38.42,38.22,38.42,18843,24.3752688204979,24.4516404199355,24.3243544208728,24.4516404199355,29607.3411667613,0.0,1.0
2016-05-31,37.95,38.47,37.94,38.35,29176,24.1525183221383,24.4834619197012,24.1461540221851,24.4070903202636,45843.2195447342,0.0,1.0
2016-06-01,37.99,37.9999,37.68,37.68,52031,24.1779755219508,24.1842761789044,23.9806822234037,23.9806822234037,81754.4747783132,0.0,1.0
2016-06-02,37.97,37.97,37.695,37.81,32324,24.1652469220445,24.1652469220445,23.9902286733334,24.0634181227944,50789.5608912802,0.0,1.0
2016-06-03,38.23,38.283,37.89,37.89,5413,24.330718720826,24.3644495105776,24.1143325224195,24.1143325224195,8505.25594309179,0.0,1.0
2016-06-06,38.49,38.57,38.38,38.38,18913,24.4961905196074,24.5471049192325,24.426183220123,24.426183220123,29717.3296973389,0.0,1.0
2016-06-07,38.82,38.929,38.78,38.78,24228,24.7062124180608,24.7755832875499,24.6807552182483,24.6807552182483,38068.601697622,0.0,1.0
2016-06-08,38.93,39.06,38.9,38.99,33352,24.7762197175453,24.858955616936,24.7571268176859,24.8144055172641,52404.8210260479,0.0,1.0
2016-06-09,38.51,38.54,38.3735,38.43,38812,24.5089191195137,24.5280120193731,24.4220464251534,24.4580047198886,60983.926411099,0.0,1.0
2016-06-10,37.35,37.68,37.19,37.61,24289,23.7706603249503,23.9806822234037,23.6688315257002,23.9361321237318,38164.4488456968,0.0,1.0
2016-06-13,36.84,37.2099,36.72,36.84,12724,23.4460810273405,23.6814964826069,23.369709427903,23.4460810273405,19992.7723295585,0.0,1.0
2016-06-14,36.26,36.536,36.05,36.49,36520,23.0769516300589,23.2526063087653,22.9433013310431,23.2233305289809,57382.5876670445,0.0,1.0
2016-06-15,36.38,36.615,36.31,36.46,37734,23.1533232294964,23.3028842783951,23.1087731298245,23.2042376291215,59290.1030402044,0.0,1.0
2016-06-16,36.48,36.5092,35.69,35.98,63357,23.2169662290278,23.2355499848909,22.7141865327303,22.8987512313711,99550.6190257651,0.0,1.0
2016-06-17,37.0,37.09,36.67,36.75,70111,23.5479098265907,23.6051885261689,23.3378879281373,23.3888023277623,110162.940961779,0.0,1.0
2016-06-20,37.16,37.41,37.13,37.28,26917,24.1461540221851,24.3086012370814,24.1266603563976,24.2241286853354,41424.2251201164,0.78,1.0
2016-06-21,37.4,37.61,37.2,37.37,34139,24.3021033484856,24.4385590089985,24.1721455765685,24.282609682698,52538.604650431,0.0,1.0
2016-06-22,37.4804,37.74,37.48,37.58,25806,24.3543463727962,24.5230315607445,24.3540864572524,24.4190653432109,39714.4389586404,0.0,1.0
2016-06-23,38.51,38.604,37.91,38.21,56150,25.0233689826251,25.0844491354261,24.633495666874,24.8284323247496,86412.6849386832,0.0,1.0
2016-06-24,34.75,35.66,34.69,34.98,74694,22.5801628705849,23.1714707328074,22.5411755390097,22.7296143082894,114951.18590935,0.0,1.0
2016-06-27,33.9541,34.22,33.54,34.22,83879,22.062995917241,22.2357747750047,21.7939183504868,22.2357747750047,129086.546749275,0.0,1.0
2016-06-28,34.95,34.98,34.616,34.81,34312,22.7101206425019,22.7296143082894,22.4930911634004,22.61915020216,52804.8449798058,0.0,1.0
2016-06-29,35.79,35.87,35.59,35.59,53736,23.2559432845534,23.3079263933203,23.1259855126364,23.1259855126364,82697.6320189686,0.0,1.0
2016-06-30,36.43,36.47,35.82,35.95,69497,23.671808154688,23.6977997090714,23.275436950341,23.3599095020871,106953.203298017,0.0,1.0
2016-07-01,36.6,36.64,36.4,36.48,36085,23.7822722608174,23.8082638152008,23.6523144889004,23.7042975976672,55533.4236155367,0.0,1.0
2016-07-05,35.61,35.98,35.5128,35.89,25264,23.1389812898281,23.3794031678746,23.0758218126764,23.320922170512,38880.3218573623,0.0,1.0
2016-07-06,35.49,35.49,34.9484,35.1792,11541,23.0610066266779,23.0610066266779,22.7090809803266,22.8590522491188,17761.1539960346,0.0,1.0
2016-07-07,35.3591,35.72,35.2312,35.72,26130,22.9759492649582,23.2104580643825,22.8928412698172,23.2104580643825,40213.0624656775,0.0,1.0
2016-07-08,35.98,36.01,35.832,35.925,17414,23.3794031678746,23.3988968336622,23.283234416656,23.3436647805974,26799.4745418028,0.0,1.0
2016-07-11,36.44,36.58,36.3501,36.43,17284,23.6783060432838,23.7692764836257,23.6198900248071,23.671808154688,26599.4095544114,0.0,1.0
2016-07-12,37.07,37.19,36.95,37.02,48365,24.0876730248225,24.1656476879727,24.0096983616722,24.0551835818432,74431.8701168193,0.0,1.0
2016-07-13,37.06,37.23,36.91,37.23,13750,24.0811751362266,24.1916392423561,23.9837068072888,24.1916392423561,21160.7198202474,0.0,1.0
2016-07-14,37.432,37.58,37.3601,37.58,22209,24.3228965919923,24.4190653432109,24.2761767729881,24.4190653432109,34178.7946536636,0.0,1.0
2016-07-15,37.2001,37.3899,37.1401,37.37,12395,24.1722105554545,24.2955404810038,24.1332232238794,24.282609682698,19075.4270670521,0.0,1.0
2016-07-18,37.22,37.3012,37.11,37.11,6720,24.1851413537602,24.2379042091586,24.1136645792059,24.1136645792059,10341.8208866955,0.0,1.0
2016-07-19,36.89,36.96,36.8,36.86,12750,23.9707110300971,24.0161962502681,23.9122300327345,23.9512173643096,19621.7583787749,0.0,1.0
2016-07-20,37.14,37.1958,36.982,37.03,60099,24.1331582449934,24.1694164633583,24.030491605179,24.0616814704391,92490.0436710583,0.0,1.0
2016-07-21,37.011,37.3099,37.011,37.08,13090,24.0493354821069,24.2435573722369,24.0493354821069,24.0941709134183,20145.0052688756,0.0,1.0
2016-07-22,37.09,37.15,37.0,37.12,9164,24.1006688020142,24.1396561335893,24.0421878046515,24.1201624678017,14103.0426496543,0.0,1.0
2016-07-25,37.06,37.1,36.96,37.1,17874,24.0811751362266,24.10716669061,24.0161962502681,24.10716669061,27507.3968048802,0.0,1.0
2016-07-26,37.106,37.17,36.9434,37.08,13037,24.1110654237675,24.152651910781,24.005409755199,24.0941709134183,20063.4403124775,0.0,1.0
2016-07-27,37.425,37.5099,37.1901,37.41,16910,24.3183480699752,24.373515144154,24.1657126668586,24.3086012370814,26023.8379753007,0.0,1.0
2016-07-28,37.31,37.3638,37.124,37.34,12190,24.2436223511229,24.2785809917686,24.1227616232401,24.2631160169105,18759.9399715503,0.0,1.0
2016-07-29,37.73,37.75,37.44,37.49,32289,24.5165336721487,24.5295294493404,24.328094902869,24.3605843458482,49691.5259837068,0.0,1.0
2016-08-01,37.27,37.54,37.2401,37.46,29658,24.2176307967395,24.3930737888275,24.1982021098379,24.3410906800607,45642.5184311926,0.0,1.0
2016-08-02,37.17,37.32,37.0,37.32,30028,24.152651910781,24.2501202397188,24.0421878046515,24.2501202397188,46211.9341645374,0.0,1.0
2016-08-03,36.98,37.05,36.86,36.86,29828,24.0291920274598,24.0746772476308,23.9512173643096,23.9512173643096,45904.1418762429,0.0,1.0
2016-08-04,37.22,37.3,37.1055,37.215,15701,24.1851413537602,24.2371244625271,24.1107405293377,24.1818924094623,24163.2335925604,0.0,1.0
2016-08-05,37.56,37.58,37.411,37.46,15550,24.4060695660192,24.4190653432109,24.309251025941,24.3410906800607,23930.850414898,0.0,1.0
2016-08-08,37.72,37.74,37.621,37.6362,22076,24.5100357835528,24.5230315607445,24.4457066864539,24.4555834771196,33974.1127819478,0.0,1.0
2016-08-09,37.9746,38.1,37.85,37.85,13610,24.6754720272032,24.7569555501952,24.5945083352989,24.5945083352989,20945.2652184413,0.0,1.0
2016-08-10,38.04,38.18,38.04,38.12,23035,24.7179682186201,24.808938658962,24.7179682186201,24.7699513273869,35449.9768043199,0.0,1.0
2016-08-11,38.33,38.42,38.15,38.19,25703,24.9064069878998,24.9648879852625,24.7894449931745,24.8154365475579,39555.9259301687,0.0,1.0
2016-08-12,38.24,38.4,38.1495,38.37,16568,24.8479259905371,24.9518922080707,24.7891200987447,24.9323985422832,25497.5131623171,0.0,1.0
2016-08-15,38.3574,38.43,38.31,38.31,9415,24.9242112026524,24.9713858738583,24.8934112107081,24.8934112107081,14489.321971464,0.0,1.0
2016-08-16,38.34,38.49,38.3,38.3,43175,24.9129048764956,25.0103732054334,24.8869133221122,24.8869133221122,66444.660235577,0.0,1.0
2016-08-17,38.3201,38.33,38.1104,38.2,6092,24.8999740781899,24.9064069878998,24.7637133543349,24.8219344361537,9375.35310145071,0.0,1.0
2016-08-18,38.56,38.57,38.36,38.3736,18172,25.0558584256044,25.0623563142002,24.9259006536873,24.9347377821777,27966.007314439,0.0,1.0
2016-08-19,38.28,38.28,38.02,38.02,13525,24.8739175449205,24.8739175449205,24.7049724414284,24.7049724414284,20814.4534959161,0.0,1.0
2016-08-22,38.2408,38.278,37.9801,38.05,10696,24.8484458216248,24.8726179672014,24.6790458659309,24.7244661072159,16460.7315779903,0.0,1.0
2016-08-23,38.42,38.59,38.3901,38.47,8671,24.9648879852625,25.0753520913919,24.9454592983609,24.9973774282417,13344.3346590084,0.0,1.0
2016-08-24,38.33,38.54,38.3,38.46,13105,24.9064069878998,25.0428626484127,24.8869133221122,24.9908795396459,20168.0896904976,0.0,1.0
2016-08-25,38.19,38.2924,38.19,38.22,9066,24.8154365475579,24.8819749267794,24.8154365475579,24.8349302133454,13952.22442839,0.0,1.0
2016-08-26,37.98,38.69,37.905,38.4025,12437,24.678980887045,25.1403309773504,24.6302467225761,24.9535166802197,19140.063447594,0.0,1.0
2016-08-29,38.0999,38.13,37.84,37.84,15168,24.7568905713092,24.7764492159828,24.5880104467031,24.5880104467031,23342.9671442555,0.0,1.0
2016-08-30,38.021,38.1899,37.9501,38.09,17868,24.705622230288,24.8153715686719,24.6595522001434,24.7504576615993,27498.1630362313,0.0,1.0
2016-08-31,37.9418,38.09,37.86,38.02,19594,24.6541589526088,24.7504576615993,24.6010062238948,24.7049724414284,30154.410484213,0.0,1.0
2016-09-01,38.17,38.1863,37.99,38.13,17917,24.8024407703662,24.8130323287774,24.6854787756408,24.7764492159828,27573.5721468635,0.0,1.0
2016-09-02,38.645,38.65,38.48,38.58,7866,25.1110904786691,25.114339422967,25.0038753168376,25.0688542027961,12105.470698623,0.0,1.0
2016-09-06,38.97,38.9897,38.75,38.78,16798,25.3222718580343,25.3350726985681,25.1793183089256,25.1988119747131,25851.4742938557,0.0,1.0
2016-09-07,38.98,39.085,38.88,39.01,21746,25.3287697466301,25.3969975768866,25.2637908606716,25.3482634124177,33466.2555062619,0.0,1.0
2016-09-08,39.03,39.2012,38.94,39.05,24350,25.3612591896094,25.4725030423704,25.3027781922467,25.3742549668011,37473.7110998564,0.0,1.0
2016-09-09,38.275,38.83,38.275,38.83,23557,24.8706686006226,25.2313014176924,24.8706686006226,25.2313014176924,36253.3146767686,0.0,1.0
2016-09-12,38.473,38.52,37.91,37.91,4556,24.9993267948205,25.029866871221,24.633495666874,24.633495666874,7011.50832734888,0.0,1.0
2016-09-13,37.61,37.87,37.48,37.8201,15702,24.4385590089985,24.6075041124906,24.3540864572524,24.5750796483973,24164.7725540018,0.0,1.0
2016-09-14,37.53,37.7001,37.46,37.48,21807,24.3865759002316,24.4971049852471,24.3410906800607,24.3540864572524,33560.1321541917,0.0,1.0
2016-09-15,37.815,37.87,37.5,37.514,14221,24.5717657252134,24.6075041124906,24.3670822344441,24.3761792784783,21885.570659181,0.0,1.0
2016-09-16,37.29,37.36,37.14,37.36,22285,24.2306265739312,24.2761117941022,24.1331582449934,24.2761117941022,34295.7557232156,0.0,1.0
2016-09-19,37.5,37.72,37.4,37.62,33902,24.3670822344441,24.5100357835528,24.3021033484856,24.4450568975943,52173.870788802,0.0,1.0
2016-09-20,37.5801,37.79,37.551,37.79,19433,24.4191303220969,24.5555210037238,24.4002214662829,24.5555210037238,29906.6376921358,0.0,1.0
2016-09-21,38.1531,38.1531,37.75,37.93,17367,24.7914593386392,24.7914593386392,24.5295294493404,24.6464914440657,26727.1433540536,0.0,1.0
2016-09-22,38.63,38.8989,38.58,38.74,14863,25.1013436457753,25.2760718701178,25.0688542027961,25.1728204203297,22873.5839046064,0.0,1.0
2016-09-23,38.3,38.45,38.26,38.26,15270,24.8869133221122,24.98438165105,24.8609217677288,24.8609217677288,23499.9412112857,0.0,1.0
2016-09-26,37.68,37.805,37.66,37.7,21163,24.6399935554699,24.7217345107362,24.6269150026273,24.6530721083125,32362.9078150866,0.24,1.0
2016-09-27,37.75,37.75,37.39,37.42,6253,24.685768490419,24.685768490419,24.4503545392521,24.469972368516,9562.22003344217,0.0,1.0
2016-09-28,38.15,38.1799,37.7,37.95,54424,24.9473395472711,24.9668919837708,24.6530721083125,24.816554018845,83226.3334559503,0.0,1.0
2016-09-29,37.7,38.3,37.7,38.24,23995,24.6530721083125,25.0454286935907,24.6530721083125,25.0061930350628,36693.6621945378,0.0,1.0
2016-09-30,38.245,38.245,37.87,37.89,30564,25.0094626732735,25.0094626732735,24.7642398074746,24.7773183603172,46739.1161206023,0.0,1.0
2016-10-03,37.9636,38.07,37.8401,38.02,6650,24.825447434778,24.8950253359007,24.7446873709749,24.8623289537942,10169.3208415785,0.0,1.0
2016-10-04,37.98,38.3367,37.83,38.3,18279,24.836171848109,25.0694278380568,24.7380827017894,25.0454286935907,27952.6339343178,0.0,1.0
2016-10-05,38.324,38.36,38.1001,38.21,14497,25.0611229570018,25.0846643521185,24.9147085579288,24.9865752057989,22169.1194346411,0.0,1.0
2016-10-06,38.11,38.15,37.9901,38.058,7295,24.9211824415859,24.9473395472711,24.8427765172945,24.8871782041951,11155.6685021527,0.0,1.0
2016-10-07,37.91,37.9113,37.57,37.81,8498,24.7903969131598,24.7912470190946,24.5680615148355,24.7250041489468,12995.3215807119,0.0,1.0
2016-10-10,38.08,38.1599,37.85,37.85,6155,24.901564612322,24.9538134309282,24.751161254632,24.751161254632,9412.35635788206,0.0,1.0
2016-10-11,37.45,37.89,37.334,37.89,8080,24.4895901977799,24.7773183603172,24.4137345912928,24.7773183603172,12356.1071278127,0.0,1.0
2016-10-12,37.3928,37.49,37.295,37.47,21358,24.45218553665,24.5157473034651,24.3882314132497,24.5026687506225,32661.1059450277,0.0,1.0
2016-10-13,37.2699,37.2775,36.8571,36.93,16769,24.3718178294322,24.3767876795124,24.1018764987608,24.1495478238721,25643.5099537489,0.0,1.0
2016-10-14,37.34,37.61,37.34,37.55,9673,24.4176581571456,24.5942186205207,24.4176581571456,24.5549829619929,14792.156466254,0.0,1.0
2016-10-17,37.172,37.261,37.1271,37.2525,9920,24.3077983132677,24.3659978734173,24.278436962136,24.3604394884592,15169.8740975126,0.0,1.0
2016-10-18,37.64,37.73,37.561,37.64,11665,24.6138364497847,24.6726899375764,24.5621761660564,24.6138364497847,17838.3650551899,0.0,1.0
2016-10-19,37.72,37.75,37.5872,37.62,11793,24.6661506611551,24.685768490419,24.5793090702802,24.600757896942,18034.1053661256,0.0,1.0
2016-10-20,37.7672,37.82,37.69,37.7,4744,24.6970160458636,24.7315434253681,24.6465328318912,24.6530721083125,7254.62527405241,0.0,1.0
2016-10-21,37.68,37.72,37.41,37.41,14553,24.6399935554699,24.6661506611551,24.4634330920947,24.4634330920947,22254.7558206755,0.0,1.0
2016-10-24,37.68,37.83,37.59,37.8,21147,24.6399935554699,24.7380827017894,24.5811400676781,24.7184648725255,32338.4402762196,0.0,1.0
2016-10-25,37.68,37.728,37.5601,37.68,16263,24.6399935554699,24.6713820822921,24.5615876311784,24.6399935554699,24869.7240370814,0.0,1.0
2016-10-26,37.51,37.6523,37.48,37.48,9095,24.5288258563077,24.6218797597829,24.5092080270438,24.5092080270438,13908.2666246852,0.0,1.0
2016-10-27,37.47,37.609,37.42,37.4795,8592,24.5026687506225,24.5935646928786,24.469972368516,24.5088810632227,13139.0683715553,0.0,1.0
2016-10-28,37.52,37.6142,37.3001,37.3001,13793,24.535365132729,24.5969651166177,24.3915664442246,24.3915664442246,21092.5477244951,0.0,1.0
2016-10-31,37.5035,37.51,37.35,37.44,6922,24.5245753266339,24.5288258563077,24.4241974335669,24.4830509213586,10585.2690023167,0.0,1.0
2016-11-01,37.36,37.57,37.22,37.5101,5163,24.4307367099882,24.5680615148355,24.3391868400899,24.5288912490719,7895.3689481308,0.0,1.0
2016-11-02,37.08,37.33,37.016,37.285,14032,24.2476369701917,24.4111188807243,24.2057856010953,24.3816921368284,21458.0315863202,0.0,1.0
2016-11-03,37.02,37.27,37.0,37.17,5813,24.2084013116639,24.3718832221964,24.1953227588213,24.3064904579834,8889.36271460088,0.0,1.0
2016-11-04,36.703,36.88,36.703,36.81,23666,24.0011062491086,24.1168514417656,24.0011062491086,24.0710765068165,36190.548426586,0.0,1.0
2016-11-07,37.254,37.2572,37.106,37.19,15346,24.3614203799224,24.3635129483772,24.2646390888871,24.319569010826,23467.428215769,0.0,1.0
2016-11-08,37.47,37.544,37.183,37.183,26392,24.5026687506225,24.5510593961401,24.3149915173311,24.3149915173311,40359.2053610436,0.0,1.0
2016-11-09,37.5001,37.674,37.125,37.19,42173,24.5223519726506,24.6360699896171,24.2770637140875,24.319569010826,64491.8447897581,0.0,1.0
2016-11-10,37.43,37.55,37.1371,37.55,23206,24.4765116449373,24.5549829619929,24.2849762385573,24.5549829619929,35487.106684161,0.0,1.0
2016-11-11,37.2,37.28,36.98,37.28,17832,24.3261082872473,24.3784224986177,24.1822442059786,24.3784224986177,27269.0720672223,0.0,1.0
2016-11-14,36.87,36.9,36.77,36.79,23562,24.1103121653443,24.1299299946082,24.0449194011313,24.0579979539739,36031.5094239508,0.0,1.0
2016-11-15,37.1081,37.11,36.79,36.9,20968,24.2660123369355,24.2672547994556,24.0579979539739,24.1299299946082,32064.7096851457,0.0,1.0
2016-11-16,36.7,36.82,36.66,36.7,31634,23.9991444661822,24.0776157832378,23.972987360497,23.9991444661822,48375.38278233,0.0,1.0
2016-11-17,36.89,36.9677,36.78,36.85,19677,24.1233907181869,24.1742008959804,24.0514586775526,24.0972336125017,30090.4851428181,0.0,1.0
2016-11-18,36.5,36.7352,36.45,36.58,22043,23.8683589377561,24.0221627191852,23.8356625556496,23.9206731491265,33708.6224527692,0.0,1.0
2016-11-21,36.73,36.8033,36.63,36.63,22251,24.0187622954461,24.0666951916142,23.953369531233,23.953369531233,34026.7004580396,0.0,1.0
2016-11-22,37.0384,37.0599,36.86,37.0599,63879,24.2204335802791,24.2344930245849,24.103772888923,24.2344930245849,97685.1197051418,0.0,1.0
2016-11-23,36.86,36.9,36.5265,36.64,28263,24.103772888923,24.1299299946082,23.8856880202726,23.9599088076543,43220.3781872983,0.0,1.0
2016-11-25,37.0389,37.08,37.0,37.06,4887,24.2207605441001,24.2476369701917,24.1953227588213,24.2345584173491,7473.30390267583,0.0,1.0
2016-11-28,36.81,36.91,36.74,36.88,20188,24.0710765068165,24.1364692710295,24.0253015718674,24.1168514417656,30871.9171653815,0.0,1.0
2016-11-29,36.91,36.98,36.69,36.69,19634,24.1364692710295,24.1822442059786,23.9926051897609,23.9926051897609,30024.7286321132,0.0,1.0
2016-11-30,36.9789,37.086,36.9,37.03,30064,24.1815248855723,24.2515605360445,24.1299299946082,24.2149405880852,45974.50553101,0.0,1.0
2016-12-01,37.0375,37.1881,36.96,37.14,14480,24.2198450454011,24.318326548306,24.169165653136,24.2868726287195,22143.1226745951,0.0,1.0
2016-12-02,37.1,37.21,37.02,37.03,39320,24.2607155230343,24.3326475636686,24.2084013116639,24.2149405880852,60128.9767655439,0.0,1.0
2016-12-05,37.55,37.58,37.19,37.28,31360,24.5549829619929,24.5746007912568,24.319569010826,24.3784224986177,47956.3761792335,0.0,1.0
2016-12-06,37.9209,37.94,37.57,37.57,34062,24.7975247244591,24.8100147424237,24.5680615148355,24.5680615148355,52088.3318053905,0.0,1.0
2016-12-07,38.54,38.597,38.08,38.08,20863,25.2023713277019,25.2396452033034,24.901564612322,24.901564612322,31904.1414613312,0.0,1.0
2016-12-08,38.48,38.5755,38.354,38.44,22160,25.1631356691741,25.2255857589975,25.0807407862657,25.1369785634889,33887.5413307338,0.0,1.0
2016-12-09,38.56,38.57,38.28,38.36,20316,25.2154498805445,25.2219891569658,25.032350140748,25.0846643521185,31067.6574763172,0.0,1.0
2016-12-12,38.55,38.69,38.46,38.46,11705,25.2089106041232,25.3004604740215,25.1500571163315,25.1500571163315,17899.5339023574,0.0,1.0
2016-12-13,38.93,39.04,38.73,38.73,53435,25.4574031081327,25.5293351487671,25.3266175797067,25.3266175797067,81713.9337097367,0.0,1.0
2016-12-14,38.28,38.93,38.28,38.85,22397,25.032350140748,25.4574031081327,25.032350140748,25.4050888967623,34249.9667502007,0.0,1.0
2016-12-15,38.19,38.27,38.1,38.1,17543,24.9734966529563,25.0258108643267,24.9146431651646,24.9146431651646,26827.1271464379,0.0,1.0
2016-12-16,38.25,38.3599,38.15,38.2161,42744,25.0127323114841,25.0845989593543,24.9473395472711,24.9905641644159,65365.0300830726,0.0,1.0
2016-12-19,38.12,38.34,38.04,38.04,15978,24.9277217180072,25.0715857992759,24.8754075066368,24.8754075066368,24433.8960010138,0.0,1.0
2016-12-20,38.23,38.2903,38.15,38.15,33849,24.9996537586415,25.039085595462,24.9473395472711,24.9473395472711,51762.6076942243,0.0,1.0
2016-12-21,38.3,38.37,38.2283,38.2283,38256,25.0454286935907,25.0912036285398,24.9985420816499,24.9985420816499,58501.8854308913,0.0,1.0
2016-12-22,38.22,38.33,38.13,38.33,25131,24.9931144822202,25.0650465228546,24.9342609944285,25.0650465228546,38430.8574540917,0.0,1.0
2016-12-23,37.9185,37.97,37.7772,37.86,32225,25.0117252629153,25.0456955900917,24.9185212390311,24.9731376097148,48854.0334445356,0.32996,1.0
2016-12-27,37.94,38.02,37.93,38.02,32790,25.0259070499889,25.078676490263,25.0193108699547,25.078676490263,49710.589810592,0.0,1.0
2016-12-28,37.73,37.89,37.73,37.89,42670,24.8873872692694,24.9929261498176,24.8873872692694,24.9929261498176,64688.9559993278,0.0,1.0
2016-12-29,37.99,38.0357,37.9144,37.92,44011,25.0588879501602,25.0890324929168,25.0090208291012,25.0127146899204,66721.9508433658,0.0,1.0
2016-12-30,38.11,38.3248,38.0001,38.32,34859,25.1380421105714,25.2797280577073,25.0655500919948,25.2765618912909,52847.2537422209,0.0,1.0
2017-01-03,38.35,38.36,38.2518,38.36,6389,25.2963504313937,25.3029466114279,25.2315759434572,25.3029466114279,9685.90906678473,0.0,1.0
2017-01-04,38.79,38.79,38.34,38.48,25575,25.5865823529012,25.5865823529012,25.2897542513594,25.382100771839,38772.4408175019,0.0,1.0
2017-01-05,39.1488,39.172,38.933,38.96,13200,25.8232532925305,25.83855643021,25.6809077273911,25.6987174134836,20011.5823574203,0.0,1.0
2017-01-06,38.915,38.9899,38.8201,38.89,11621,25.6690346033294,25.7184399917861,25.6064368548043,25.6525441532438,17617.7726193623,0.0,1.0
2017-01-09,38.71,38.8339,38.64,38.65,36289,25.5338129126271,25.6155395832516,25.4876396523872,25.4942358324215,55015.1751642747,0.0,1.0
2017-01-10,38.83,38.915,38.71,38.71,30158,25.6129670730382,25.6690346033294,25.5338129126271,25.5338129126271,45720.4015708397,0.0,1.0
2017-01-11,38.949,38.949,38.71,38.79,10555,25.6914616154459,25.6914616154459,25.5338129126271,25.5865823529012,16001.6857411039,0.0,1.0
2017-01-12,39.11,39.11,38.98,39.0301,17564,25.7976601139975,25.7976601139975,25.7119097735521,25.7449566355238,26627.5327671009,0.0,1.0
2017-01-13,39.24,39.265,39.12,39.18,36781,25.8834104544429,25.8999009045286,25.8042562940318,25.8438333742374,55761.0614157787,0.0,1.0
2017-01-17,39.06,39.19,39.03,39.19,34168,25.7646792138262,25.8504295542716,25.7448906737234,25.8504295542716,51799.6777263894,0.0,1.0
2017-01-18,38.9037,39.0,38.804,38.9617,9940,25.6615809198907,25.7251021336207,25.5958170049491,25.6998387640894,15069.3279267241,0.0,1.0
2017-01-19,38.82,38.8325,38.716,38.82,34384,25.6063708930039,25.6146161180468,25.5377706206476,25.6063708930039,52127.1399831472,0.0,1.0
2017-01-20,38.92,38.98,38.84,38.9,23855,25.6723326933466,25.7119097735521,25.6195632530725,25.659140333278,36164.8709951714,0.0,1.0
2017-01-23,39.0,39.02,38.8332,38.95,16829,25.7251021336207,25.7382944936892,25.6150778506492,25.6921212334494,25513.2514767444,0.0,1.0
2017-01-24,39.22,39.26,39.06,39.134,34164,25.8702180943744,25.8966028145115,25.7646792138262,25.8134909460798,51793.6136105234,0.0,1.0
2017-01-25,39.59,39.593,39.43,39.43,30204,26.1142767556421,26.1162556096524,26.0087378750939,26.0087378750939,45790.1389032973,0.0,1.0
2017-01-26,39.33,39.5599,39.33,39.41,15732,25.9427760747513,26.094422253739,25.9427760747513,25.9955455150254,23850.1677005255,0.0,1.0
2017-01-27,39.24,39.31,39.1557,39.26,14727,25.8834104544429,25.9295837146828,25.8278046567541,25.8966028145115,22326.558589222,0.0,1.0
2017-01-30,38.96,38.9799,38.8108,38.8689,12201,25.6987174134836,25.7118438117518,25.6003024073724,25.6386262133715,18497.0694199156,0.0,1.0
2017-01-31,39.075,39.1152,38.96,39.0491,8137,25.7745734838776,25.8010901276154,25.6987174134836,25.7574893775889,12335.9277001765,0.0,1.0
2017-02-01,39.21,39.29,39.03,39.29,28857,25.8636219143402,25.9163913546142,25.7448906737234,25.9163913546142,43748.0478854605,0.0,1.0
2017-02-02,39.1799,39.36,39.06,39.27,30148,25.843767412437,25.9625646148541,25.7646792138262,25.9031989945457,45705.241281175,0.0,1.0
2017-02-03,39.28,39.3421,39.15,39.28,25626,25.90979517458,25.9507574525928,25.8240448341346,25.90979517458,38849.758294792,0.0,1.0
2017-02-06,38.99,39.0,38.8398,38.92,20089,25.7185059535864,25.7251021336207,25.6194313294718,25.6723326933466,30455.5059074407,0.0,1.0
2017-02-07,38.81,38.8565,38.78,38.8,32894,25.5997747129697,25.630446950129,25.5799861728669,25.5931785329354,49868.2568231049,0.0,1.0
2017-02-08,38.86,38.92,38.7044,38.78,39872,25.632755613141,25.6723326933466,25.5301190518079,25.5799861728669,60447.1069511412,0.0,1.0
2017-02-09,39.0782,39.14,38.9991,39.0,18707,25.7766842614886,25.8174486541003,25.7245084774176,25.7251021336207,28360.3538757775,0.0,1.0
2017-02-10,39.17,39.28,38.98,39.02,19306,25.8372371942031,25.90979517458,25.7119097735521,25.7382944936892,29268.4552266938,0.0,1.0
2017-02-13,39.33,39.42,39.3,39.42,20005,25.9427760747513,26.0021416950597,25.9229875346485,26.0021416950597,30328.1594742571,0.0,1.0
2017-02-14,39.3272,39.34,39.1358,39.29,13709,25.9409291443417,25.9493722547856,25.8146782584859,25.9163913546142,20783.2411013542,0.0,1.0
2017-02-15,39.52,39.53,39.19,39.19,34994,26.0681034954023,26.0746996754365,25.8504295542716,25.8504295542716,53051.9176526945,0.0,1.0
2017-02-16,39.63,39.6341,39.5261,39.61,14314,26.1406614757792,26.1433659095932,26.0721271652232,26.1274691157106,21700.4386260693,0.0,1.0
2017-02-17,39.35,39.42,39.26,39.32,24144,25.9559684348198,26.0021416950597,25.8966028145115,25.936179894717,36603.0033664816,0.0,1.0
2017-02-21,39.52,39.52,39.32,39.32,23538,26.0681034954023,26.0681034954023,25.936179894717,25.936179894717,35684.2898128,0.0,1.0
2017-02-22,39.44,39.45,39.22,39.22,28118,26.0153340551282,26.0219302351624,25.8702180943744,25.8702180943744,42627.7024792383,0.0,1.0
2017-02-23,39.53,39.62,39.47,39.59,17137,26.0746996754365,26.1340652957449,26.035122595231,26.1142767556421,25980.1883984177,0.0,1.0
2017-02-24,39.16,39.1901,39.06,39.07,19471,25.8306410141688,25.850495516072,25.7646792138262,25.7712753938605,29518.6000061615,0.0,1.0
2017-02-27,39.24,39.27,39.05,39.05,23161,25.8834104544429,25.9031989945457,25.758083033792,25.758083033792,35112.7468924404,0.0,1.0
2017-02-28,39.15,39.31,39.15,39.29,6980,25.8240448341346,25.9295837146828,25.8240448341346,25.9163913546142,10581.8821859692,0.0,1.0
2017-03-01,39.74,39.79,39.5,39.5,40942,26.213219456156,26.2462003563273,26.0549111353337,26.0549111353337,62069.2579452655,0.0,1.0
2017-03-02,39.48,39.6,39.47,39.57,40347,26.0417187752652,26.1208729356764,26.035122595231,26.1010843955736,61167.2207102151,0.0,1.0
2017-03-03,39.86,39.86,39.5801,39.71,19637,26.2923736165672,26.2923736165672,26.1077465374082,26.1934309160532,29770.2608145957,0.0,1.0
2017-03-06,39.6638,39.71,39.57,39.7,9670,26.162956564295,26.1934309160532,26.1010843955736,26.186834736019,14660.0001057769,0.0,1.0
2017-03-07,39.57,39.65,39.4868,39.56,20208,26.1010843955736,26.1538538358477,26.0462041776885,26.0944882155393,30635.9133544508,0.0,1.0
2017-03-08,39.35,39.55,39.28,39.55,6494,25.9559684348198,26.0878920355051,25.90979517458,26.0878920355051,9845.09210826424,0.0,1.0
2017-03-09,39.55,39.55,39.38,39.41,12356,26.0878920355051,26.0878920355051,25.9757569749226,25.9955455150254,18732.0539097186,0.0,1.0
2017-03-10,39.8999,39.8999,39.67,39.84,19865,26.3186923749039,26.3186923749039,26.1670461959162,26.2791812564986,30115.9154189511,0.0,1.0
2017-03-13,39.9778,40.0099,39.9,39.9,17441,26.3700766173708,26.3912503552808,26.3187583367042,26.3187583367042,26441.0612042249,0.0,1.0
2017-03-14,39.584,39.68,39.5564,39.67,22404,26.1103190476215,26.1736423759505,26.092113590727,26.1670461959162,33965.1129648217,0.0,1.0
2017-03-15,40.24,40.27,39.7004,39.79,25282,26.5430284578691,26.5628169979719,26.1870985832204,26.2462003563273,38328.2443303259,0.0,1.0
2017-03-16,40.51,40.51,40.37,40.41,12778,26.7211253187942,26.7211253187942,26.6287787983145,26.6551635184516,19371.8181335695,0.0,1.0
2017-03-17,40.5857,40.65,40.4893,40.57,9774,26.7710584016535,26.8134718392738,26.7074712261233,26.7607023989997,14817.6671182899,0.0,1.0
2017-03-20,40.4246,40.6021,40.36,40.54,61483,26.6647939413016,26.7818761369097,26.6221826182803,26.740913858897,93210.0089455511,0.0,1.0
2017-03-21,40.28,40.83,40.26,40.7,13489,26.5694131780062,26.9322030798906,26.5562208179376,26.8464527394452,20449.7147287305,0.0,1.0
2017-03-22,40.33,40.35,40.1199,40.15,48127,26.6023940781775,26.615586438246,26.4638083356576,26.4836628375608,72961.9260693612,0.0,1.0
2017-03-23,40.45,40.5199,40.1,40.1,46164,26.6815482385886,26.7276555370281,26.4506819373895,26.4506819373895,69985.9612081783,0.0,1.0
2017-03-24,40.48,40.5389,40.34,40.36,23381,26.7013367786914,26.7401882790932,26.6089902582117,26.6221826182803,35446.273265064,0.0,1.0
2017-03-27,40.4,40.4,40.19,40.19,14634,26.8266641993424,26.8266641993424,26.6872186676131,26.6872186676131,22038.2823450145,0.27,1.0
2017-03-28,40.5502,40.5784,40.502,40.55,9647,26.9264009558459,26.9451264986781,26.8943948861823,26.9262681505775,14528.0381155087,0.0,1.0
2017-03-29,40.61,40.61,40.29,40.29,18099,26.9661097310716,26.9661097310716,26.7536213017699,26.7536213017699,27256.4488289202,0.0,1.0
2017-03-30,40.51,40.65,40.5,40.62,61538,26.8997070969148,26.9926707847343,26.8930668334992,26.9727499944873,92674.0343684232,0.0,1.0
2017-03-31,40.6,40.65,40.41,40.42,13164,26.9594694676559,26.9926707847343,26.833304462758,26.8399447261737,19824.5147457818,0.0,1.0
2017-04-03,40.28,40.5,40.1,40.5,43647,26.7469810383542,26.8930668334992,26.627456296872,26.8930668334992,65730.8261249726,0.0,1.0
2017-04-04,40.29,40.3076,40.21,40.21,4793,26.7536213017699,26.7653081653815,26.7004991944445,26.7004991944445,7218.08714498118,0.0,1.0
2017-04-05,40.07,40.4299,40.07,40.4299,12417,26.607535506625,26.8465185869553,26.607535506625,26.8465185869553,18699.5593739268,0.0,1.0
2017-04-06,40.28,40.34,40.04,40.12,36153,26.7469810383542,26.7868226188483,26.5876147163779,26.6407368237034,54445.1292619455,0.0,1.0
2017-04-07,40.11,40.2842,40.08,40.11,83326,26.6340965602877,26.7497699489888,26.6141757700406,26.6340965602877,125485.98569637,0.0,1.0
2017-04-10,40.06,40.219,40.0511,40.18,13545,26.6008952432093,26.7064754315186,26.5949854087693,26.6805784041974,20398.2871643584,0.0,1.0
2017-04-11,40.37,40.41,40.03,40.41,40807,26.8067434090953,26.833304462758,26.5809744529623,26.833304462758,61453.8873618292,0.0,1.0
2017-04-12,40.26,40.29,40.0619,40.21,34880,26.7337005115229,26.7536213017699,26.6021568932583,26.7004991944445,52528.0366402969,0.0,1.0
2017-04-13,39.83,40.089,39.83,40.0,25309,26.4481691846487,26.6201520071148,26.4481691846487,26.5610536627152,38114.4518156329,0.0,1.0
2017-04-17,40.22,40.22,40.0666,40.16,16802,26.7071394578601,26.7071394578601,26.6052778170636,26.6672978773661,25303.2130627945,0.0,1.0
2017-04-18,39.81,39.9,39.64,39.73,28019,26.4348886578173,26.4946510285584,26.3220041797508,26.3817665504919,42195.6152128579,0.0,1.0
2017-04-19,39.68,39.93,39.6157,39.93,33594,26.3485652334135,26.5145718188055,26.3058683396507,26.5145718188055,50591.3664820567,0.0,1.0
2017-04-20,39.88,40.14,39.88,40.14,14877,26.4813705017271,26.6540173505347,26.4813705017271,26.6540173505347,22404.2316828468,0.0,1.0
2017-04-21,39.97,39.99,39.798,39.99,12011,26.5411328724682,26.5544133992995,26.4269203417185,26.5544133992995,18088.1378465197,0.0,1.0
2017-04-24,41.1,41.12,40.93,40.93,23683,27.2914826384399,27.3047631652712,27.1785981603733,27.1785981603733,35665.753777298,0.0,1.0
2017-04-25,41.36,41.4,41.18,41.18,12614,27.4641294872475,27.4906905409102,27.3446047457653,27.3446047457653,18996.2343515111,0.0,1.0
2017-04-26,41.22,41.31,41.11,41.12,31035,27.371165799428,27.4309281701691,27.2981229018556,27.3047631652712,46737.603702168,0.0,1.0
2017-04-27,41.0922,41.1834,40.9829,41.1834,39202,27.2863032329757,27.3468624353266,27.2137251538423,27.3468624353266,59036.8145749117,0.0,1.0
2017-04-28,41.1399,41.22,41.05,41.1,12343,27.3179772894684,27.371165799428,27.2582813213615,27.2914826384399,18588.1180117886,0.0,1.0
2017-05-01,41.25,41.35,41.13,41.35,20984,27.3910865896751,27.4574892238319,27.3114034286869,27.4574892238319,31601.1559879585,0.0,1.0
2017-05-02,41.47,41.48,41.33,41.39,25256,27.53717238482,27.5438126482357,27.4442086970005,27.4840502774946,38034.6357049123,0.0,1.0
2017-05-03,41.31,41.36,41.2201,41.2273,34607,27.4309281701691,27.4641294872475,27.3712322020622,27.3760131917215,52116.9083718682,0.0,1.0
2017-05-04,41.69,41.69,41.38,41.43,25514,27.6832581799649,27.6832581799649,27.4774100140789,27.5106113311573,38423.174508043,0.0,1.0
2017-05-05,42.19,42.2,41.69,41.69,32294,28.0152713507489,28.0219116141646,27.6832581799649,27.6832581799649,48633.6128228713,0.0,1.0
2017-05-08,41.79,41.855,41.77,41.83,40456,27.7496608141217,27.7928225263236,27.7363802872904,27.7762218677844,60925.2938738491,0.0,1.0
2017-05-09,41.79,41.84,41.6685,41.79,99764,27.7496608141217,27.7828621312001,27.6689816136212,27.7496608141217,150241.027734593,0.0,1.0
2017-05-10,41.885,41.89,41.7468,41.85,43725,27.8127433165707,27.8160634482785,27.720974876166,27.7895023946158,65848.2913445236,0.0,1.0
2017-05-11,41.74,41.75,41.549,41.7,24468,27.7164594970433,27.723099760459,27.5896304658039,27.6898984433806,36847.9357945754,0.0,1.0
2017-05-12,42.05,42.08,41.85,41.87,48286,27.9223076629294,27.9422284531764,27.7895023946158,27.8027829214472,72716.9947595579,0.0,1.0
2017-05-15,42.3,42.4,42.1878,42.22,25144,28.0883142483213,28.1547168824781,28.0138104927974,28.0351921409959,37865.9676973518,0.0,1.0
2017-05-16,42.7001,42.74,42.62,42.63,23254,28.3539911875827,28.3804858386112,28.3008026776231,28.3074429410387,35019.6950697668,0.0,1.0
2017-05-17,42.15,42.51,42.15,42.45,21030,27.9887102970862,28.2277597800506,27.9887102970862,28.1879181995565,31670.4303482066,0.0,1.0
2017-05-18,42.2152,42.27,41.9858,42.02,25717,28.0320048145564,28.0683934580743,27.8796771718007,27.9023868726823,38728.8852717465,0.0,1.0
2017-05-19,42.73,42.79,42.52,42.52,120310,28.3738455751955,28.4136871556896,28.2344000434663,28.2344000434663,181182.571335841,0.0,1.0
2017-05-22,42.87,42.93,42.81,42.86,17177,28.466809263015,28.5066508435091,28.426967682521,28.4601689995994,25867.9496952518,0.0,1.0
2017-05-23,42.8553,43.026,42.8101,42.93,31435,28.457048075794,28.5703973722996,28.4270340851551,28.5066508435091,47339.9894434557,0.0,1.0
2017-05-24,42.9199,42.92,42.681,42.69,74170,28.4999441774593,28.5000105800934,28.3413082844587,28.3472845215328,111697.376078292,0.0,1.0
2017-05-25,42.8,42.9,42.7519,42.9,13952,28.4203274191053,28.4867300532621,28.3883877520759,28.4867300532621,21011.2146561188,0.0,1.0
2017-05-26,42.6128,42.66,42.5183,42.56,112122,28.2960216879638,28.3273637312858,28.2332711986856,28.260961097129,168851.735211679,0.0,1.0
2017-05-30,42.56,42.6,42.5072,42.54,12042,28.260961097129,28.2875221507917,28.2259005062942,28.2476805702976,18134.8227414695,0.0,1.0
2017-05-31,42.6614,42.83,42.61,42.78,11383,28.328293368164,28.4402482093523,28.2941624142074,28.4070468922739,17142.3922326978,0.0,1.0
2017-06-01,42.85,42.859,42.6961,42.75,12229,28.4535287361837,28.4595049732578,28.3513350822164,28.3871261020269,18416.4380755215,0.0,1.0
2017-06-02,43.12,43.17,42.94,42.98,110720,28.632815848407,28.6660171654854,28.5132911069248,28.5398521605875,166740.373188466,0.0,1.0
2017-06-05,42.93,42.95,42.8,42.9,16060,28.5066508435091,28.5199313703405,28.4203274191053,28.4867300532621,24185.7875127056,0.0,1.0
2017-06-06,42.76,42.809,42.7189,42.7189,12301,28.3937663654426,28.4263036561794,28.3664748828041,28.3664748828041,18524.8675089533,0.0,1.0
2017-06-07,42.81,42.91,42.64,42.904,9708,28.426967682521,28.4933703166777,28.3140832044544,28.4893861586283,14619.9019410551,0.0,1.0
2017-06-08,42.78,42.79,42.66,42.66,12624,28.4070468922739,28.4136871556896,28.3273637312858,28.3273637312858,19011.2939950433,0.0,1.0
2017-06-09,42.65,42.8,42.53,42.63,43277,28.3207234678701,28.4203274191053,28.241040306882,28.3074429410387,65173.6193142814,0.0,1.0
2017-06-12,42.48,42.57,42.37,42.57,12487,28.2078389898036,28.2676013605447,28.1347960922311,28.2676013605447,18804.9768786522,0.0,1.0
2017-06-13,42.79,42.825,42.658,42.75,9120,28.4136871556896,28.4369280776445,28.3260356786026,28.3871261020269,13734.3949013621,0.0,1.0
2017-06-14,42.74,43.07,42.58,43.07,24322,28.3804858386112,28.5996145313286,28.2742416239603,28.5996145313286,36628.0649990053,0.0,1.0
2017-06-15,42.24,42.24,42.01,42.01,24720,28.0484726678273,28.0484726678273,27.8957466092667,27.8957466092667,37227.4388115866,0.0,1.0
2017-06-16,42.58,42.58,42.3266,42.51,11516,28.2742416239603,28.2742416239603,28.105977349007,28.2277597800506,17342.6854916761,0.0,1.0
2017-06-19,42.7193,42.79,42.63,42.63,37637,28.3667404933408,28.4136871556896,28.3074429410387,28.3074429410387,56679.9803621231,0.0,1.0
2017-06-20,42.2,42.48,42.1084,42.48,17427,28.0219116141646,28.2078389898036,27.9610868012769,28.2078389898036,26244.4407835566,0.0,1.0
2017-06-21,42.12,42.1728,42.03,42.04,9273,27.9687895068391,28.0038500976739,27.909027136098,27.9156673995137,13964.8074474047,0.0,1.0
2017-06-22,42.12,42.2048,42.06,42.17,14280,27.9687895068391,28.0250989406041,27.9289479263451,28.0019908239175,21505.1709639748,0.0,1.0
2017-06-23,42.236,42.275,42.1373,42.16,11618,28.045816562461,28.0717135897821,27.9802771625482,27.9953505605018,17496.2938557044,0.0,1.0
2017-06-26,41.56,41.83,41.56,41.81,11686,28.0717135897822,28.2540851650767,28.0717135897822,28.2405761594993,17301.0514105836,0.715,1.0
2017-06-27,41.6938,41.764,41.56,41.62,12264,28.1620888370948,28.2095054466714,28.0717135897822,28.1122406065143,18156.7768697071,0.0,1.0
2017-06-28,42.03,42.11,41.9,41.9,33335,28.3891752208504,28.4432112431599,28.3013666845975,28.3013666845975,49352.2632869935,0.0,1.0
2017-06-29,41.71,42.07,41.69,42.07,20708,28.1730311316125,28.4161932320052,28.1595221260351,28.4161932320052,30658.0671410547,0.0,1.0
2017-06-30,41.75,41.854,41.55,41.84,30376,28.2000491427672,28.2702959717695,28.0649590869935,28.2608396678654,44971.4819140757,0.0,1.0
2017-07-03,41.83,41.9,41.77,41.77,9244,28.2540851650767,28.3013666845975,28.2135581483446,28.2135581483446,13685.6853704805,0.0,1.0
2017-07-05,41.77,41.785,41.596,41.66,16191,28.2135581483446,28.2236899025276,28.0960297998214,28.139258617669,23970.6763125757,0.0,1.0
2017-07-06,41.57,41.699,41.49,41.49,7483,28.0784680925708,28.1656011785449,28.0244320702613,28.0244320702613,11078.5356585142,0.0,1.0
2017-07-07,41.68,41.705,41.5,41.55,11688,28.1527676232464,28.1696538802181,28.03118657305,28.0649590869935,17304.0123983315,0.0,1.0
2017-07-10,41.65,41.733,41.54,41.54,12774,28.1325041148803,28.1885664880264,28.0582045842048,28.0582045842048,18911.8287454044,0.0,1.0
2017-07-11,41.75,41.779,41.53,41.54,15687,28.2000491427672,28.2196372008544,28.0514500814161,28.0582045842048,23224.507400122,0.0,1.0
2017-07-12,42.07,42.18,41.97,41.98,41082,28.4161932320052,28.4904927626807,28.3486482041183,28.355402706907,60821.6493282215,0.0,1.0
2017-07-13,42.32,42.32,42.14,42.14,14144,28.5850558017223,28.5850558017223,28.463474751526,28.463474751526,20940.1053526694,0.0,1.0
2017-07-14,42.58,42.585,42.3716,42.44,14875,28.7606728742282,28.7640501256225,28.619909036112,28.6661098351866,22022.3463745021,0.0,1.0
2017-07-17,42.5,42.54,42.46,42.54,11908,28.7066368519187,28.7336548630735,28.679618840764,28.7336548630735,17629.721050593,0.0,1.0
2017-07-18,42.51,42.5299,42.4505,42.5299,9107,28.7133913547074,28.7268328152569,28.6732020631147,28.7268328152569,13482.857709754,0.0,1.0
2017-07-19,42.69,42.725,42.58,42.58,10360,28.8349724049038,28.8586131646642,28.7606728742282,28.7606728742282,15337.9165337708,0.0,1.0
2017-07-20,42.8536,42.92,42.73,42.83,24176,28.9454760705267,28.9903259690435,28.8619904160585,28.9295354439454,35792.4198957958,0.0,1.0
2017-07-21,42.6695,42.69,42.52,42.62,11167,28.8211256741869,28.8349724049038,28.7201458574961,28.7876908853829,16532.6750900212,0.0,1.0
2017-07-24,42.5904,42.62,42.4356,42.4356,16251,28.7676975571284,28.7876908853829,28.6631378539596,28.6631378539596,24059.5059450107,0.0,1.0
2017-07-25,42.705,42.8326,42.66,42.8326,14328,28.8451041590868,28.9312916146704,28.8147088965377,28.9312916146704,21212.51622547,0.0,1.0
2017-07-26,43.07,43.1556,42.8061,42.84,24173,29.0916435108739,29.149462054745,28.9133921822804,28.9362899467341,35787.978414174,0.0,1.0
2017-07-27,42.86,43.15,42.78,43.15,4292,28.9497989523114,29.1456795331833,28.8957629300019,29.1456795331833,6354.27970684794,0.0,1.0
2017-07-28,43.01,43.03,42.78,42.78,13455,29.0511164941417,29.0646254997191,28.8957629300019,28.8957629300019,19920.0450735412,0.0,1.0
2017-07-31,43.1324,43.14,43.0,43.07,6843,29.1337916082753,29.1389250303947,29.044361991353,29.0916435108739,10131.0195792079,0.0,1.0
2017-08-01,43.31,43.499,43.31,43.49,19698,29.2537515778023,29.3814116805085,29.2537515778023,29.3753326279987,29162.7683283995,0.0,1.0
2017-08-02,43.43,43.4672,43.318,43.37,13517,29.3348056112666,29.3599323616405,29.2591551800333,29.2942785945345,20011.835693724,0.0,1.0
2017-08-03,43.36,43.45,43.3,43.3,5767,29.2875240917458,29.348314616844,29.2469970750136,29.2469970750136,8538.00817087418,0.0,1.0
2017-08-04,43.39,43.44,43.22,43.44,22005,29.3077876001118,29.3415601140553,29.1929610527042,29.3415601140553,32578.267695524,0.0,1.0
2017-08-07,43.3376,43.365,43.22,43.22,6354,29.2723940054991,29.2909013431401,29.1929610527042,29.1929610527042,9407.05807486295,0.0,1.0
2017-08-08,43.2092,43.3938,43.2092,43.34,7788,29.1856661896924,29.3103543111715,29.1856661896924,29.2740150861684,11530.0862900586,0.0,1.0
2017-08-09,43.2065,43.22,42.95,43.01,26770,29.1838424739394,29.1929610527042,29.0105894774096,29.0511164941417,39632.8210047342,0.0,1.0
2017-08-10,42.73,42.9343,42.671,42.9,9627,28.8619904160585,28.9999849080314,28.8221388496052,28.9768169634662,14252.7145241904,0.0,1.0
2017-08-11,42.688,42.69,42.52,42.6,15006,28.833621504346,28.8349724049038,28.7201458574961,28.7741818798056,22216.2910719851,0.0,1.0
2017-08-14,42.88,42.98,42.835,42.92,12164,28.9633079578888,29.0308529857757,28.9329126953397,28.9903259690435,18008.7274823155,0.0,1.0
2017-08-15,42.81,42.82,42.6111,42.81,24658,28.916026438368,28.9227809411567,28.781679377901,28.916026438368,36506.0179430234,0.0,1.0
2017-08-16,42.83,43.11,42.79,42.91,129810,28.9295354439454,29.1186615220286,28.9025174327906,28.9835714662549,192182.90977305,0.0,1.0
2017-08-17,42.3701,42.767,42.361,42.68,22056,28.6188958606937,28.8869820763766,28.612749263156,28.8282179021151,32653.7728830936,0.0,1.0
2017-08-18,42.59,42.67,42.44,42.5259,21237,28.7674273770169,28.8214633993264,28.6661098351866,28.7241310141414,31441.2484003563,0.0,1.0
2017-08-21,42.6,42.67,42.5366,42.6,38115,28.7741818798056,28.8214633993264,28.7313583321253,28.7741818798056,56429.0240043124,0.0,1.0
2017-08-22,42.79,42.79,42.6471,42.68,42948,28.9025174327906,28.9025174327906,28.8059955879403,28.8282179021151,63584.250896949,0.0,1.0
2017-08-23,42.76,42.7892,42.64,42.69,18133,28.8822539244246,28.9019770725675,28.8011998909603,28.8349724049038,26845.7954157207,0.0,1.0
2017-08-24,42.73,42.85,42.73,42.85,12030,28.8619904160585,28.9430444495227,28.8619904160585,28.9430444495227,17810.3413032108,0.0,1.0
2017-08-25,42.95,43.043,42.827,42.84,22702,29.0105894774096,29.0734063533444,28.9275090931088,28.9362899467341,33610.1719256435,0.0,1.0
2017-08-28,42.92,43.0024,42.9123,42.97,10160,28.9903259690435,29.0459830720223,28.9851250018963,29.024098482987,15041.8177589877,0.0,1.0
2017-08-29,42.76,42.7969,42.66,42.71,15400,28.8822539244246,28.9071780397148,28.8147088965377,28.8484814104811,22799.605658308,0.0,1.0
2017-08-30,42.7,42.73,42.61,42.73,17954,28.8417269076924,28.8619904160585,28.7809363825943,28.8619904160585,26580.7870122898,0.0,1.0
2017-08-31,42.95,43.04,42.78,42.83,16548,29.0105894774096,29.0713800025078,28.8957629300019,28.9295354439454,24499.2126255637,0.0,1.0
2017-09-01,43.09,43.1458,43.03,43.1458,12792,29.1051525164512,29.1428426420121,29.0646254997191,29.1428426420121,18938.4776351349,0.0,1.0
2017-09-05,42.86,43.06,42.6807,42.95,16160,28.9497989523114,29.0848890080852,28.8286907173103,29.0105894774096,23924.7810024843,0.0,1.0
2017-09-06,43.14,43.19,42.96,43.07,13628,29.1389250303947,29.1726975443381,29.0173439801983,29.0916435108739,20176.1705137287,0.0,1.0
2017-09-07,43.44,43.47,43.35,43.43,14574,29.3415601140553,29.3618236224213,29.2807695889571,29.3348056112666,21576.7177184533,0.0,1.0
2017-09-08,43.38,43.54,43.38,43.51,15544,29.3010330973231,29.4091051419421,29.3010330973231,29.3888416335761,23012.796776152,0.0,1.0
2017-09-11,43.75,43.81,43.7167,43.7167,11759,29.5509497005045,29.5914767172367,29.5284572062182,29.5284572062182,17409.1274633795,0.0,1.0
2017-09-12,43.93,43.93,43.8214,43.8214,7530,29.6725307507009,29.6725307507009,29.5991768504158,29.5991768504158,11148.1188705883,0.0,1.0
2017-09-13,43.69,43.87,43.62,43.8,46961,29.5104226837724,29.6320037339688,29.4631411642516,29.584722214448,69525.4728129744,0.0,1.0
2017-09-14,43.7599,43.7599,43.6187,43.6187,7635,29.5576366582654,29.5576366582654,29.4622630788891,29.4622630788891,11303.5707273495,0.0,1.0
2017-09-15,43.76,43.8299,43.7271,43.75,4992,29.5577042032932,29.6049181777862,29.5354818891185,29.5509497005045,7390.62541858921,0.0,1.0
2017-09-18,43.8148,43.9667,43.7441,43.9391,13243,29.5947188785752,29.6973197759354,29.5469645438592,29.6786773482386,19606.180372271,0.0,1.0
2017-09-19,44.15,44.15,43.9707,44.11,30765,29.821129812052,29.821129812052,29.7000215770509,29.7941118008973,45547.3940310291,0.0,1.0
2017-09-20,44.08,44.3,43.91,44.09,20515,29.7738482925312,29.9224473538823,29.6590217451235,29.7806027953199,30372.3318233889,0.0,1.0
2017-09-21,43.94,43.989,43.86,43.86,11091,29.6792852534896,29.7123823171542,29.6252492311801,29.6252492311801,16420.1575556035,0.0,1.0
2017-09-22,44.04,44.13,44.0,44.1,10270,29.7468302813765,29.8076208064746,29.7198122702217,29.7873572981086,15204.6720851184,0.0,1.0
2017-09-25,43.78,43.99,43.75,43.96,30893,29.5712132088706,29.713057767433,29.5509497005045,29.692794259067,45736.8972468903,0.0,1.0
2017-09-26,43.26,43.42,43.19,43.42,63098,29.4462549072799,29.5551638482222,29.3986072456176,29.5551638482222,92698.3580287205,0.335,1.0
2017-09-27,43.4148,43.4699,43.25,43.33,4775,29.5516243076416,29.5891298241786,29.439448098471,29.4939025689422,7015.03470137152,0.0,1.0
2017-09-28,43.42,43.51,43.34,43.37,16029,29.5551638482222,29.6164251275023,29.5007093777511,29.5211298041777,23548.4798383841,0.0,1.0
2017-09-29,43.77,43.79,43.52,43.58,17892,29.7934021565336,29.8070157741513,29.6232319363112,29.6640727891645,26285.4452098302,0.0,1.0
2017-10-02,43.63,43.664,43.5307,43.56,10294,29.698106833209,29.7212499831593,29.6305152217367,29.6504591715468,15123.0926106636,0.0,1.0
2017-10-03,43.76,43.76,43.632,43.7,20492,29.7865953477247,29.7865953477247,29.6994681949708,29.7457544948713,30105.1499686921,0.0,1.0
2017-10-04,43.55,43.61,43.47,43.55,16612,29.6436523627379,29.6844932155912,29.5891978922667,29.6436523627379,24404.9751746981,0.0,1.0
2017-10-05,43.582,43.582,43.4301,43.49,11105,29.6654341509263,29.6654341509263,29.5620387251192,29.6028115098845,16314.5466719855,0.0,1.0
2017-10-06,43.47,43.53,43.3444,43.43,19886,29.5891978922667,29.6300387451201,29.503704373627,29.5619706570311,29214.8649364344,0.0,1.0
2017-10-09,43.5,43.596,43.49,43.49,3146,29.6096183186934,29.6749636832588,29.6028115098845,29.6028115098845,4621.84275822299,0.0,1.0
2017-10-10,43.9126,43.926,43.69,43.69,8563,29.8904672501484,29.8995883739523,29.7389476860624,29.7389476860624,12580.0507115904,0.0,1.0
2017-10-11,44.08,44.08,43.91,43.93,15649,30.0044132296093,30.0044132296093,29.8886974798581,29.9023110974759,22990.2152967043,0.0,1.0
2017-10-12,43.9643,44.058,43.92,43.97,8292,29.9256584516904,29.9894382502297,29.895504288667,29.9295383327115,12181.9199463398,0.0,1.0
2017-10-13,44.135,44.21,44.1249,44.19,8292,30.0418506780582,30.0929017441249,30.0349758011612,30.0792881265071,12181.9199463398,0.0,1.0
2017-10-16,44.09,44.1,44.02,44.1,22833,30.0112200384182,30.0180268472271,29.9635723767559,30.0180268472271,33544.3533688829,0.0,1.0
2017-10-17,44.0,44.1,43.86,43.96,9074,29.9499587591381,30.0180268472271,29.8546634358136,29.9227315239026,13330.7696084283,0.0,1.0
2017-10-18,44.09,44.1,43.96,44.05,16777,30.0112200384182,30.0180268472271,29.9227315239026,29.9839928031826,24647.3795151644,0.0,1.0
2017-10-19,44.07,44.07,43.8915,43.96,5733,29.9976064208004,29.9976064208004,29.8761048835616,29.9227315239026,8422.44899329067,0.0,1.0
2017-10-20,43.9916,44.08,43.95,44.08,11692,29.9442410397387,30.0044132296093,29.9159247150937,30.0044132296093,17176.9184771593,0.0,1.0
2017-10-23,43.82,44.03,43.81,44.03,16357,29.827436200578,29.9703791855648,29.8206293917691,29.9703791855648,24030.3502848867,0.0,1.0
2017-10-24,43.9328,43.956,43.8266,43.93,12518,29.9042170039424,29.920008800379,29.8319286943919,29.9023110974759,18390.4092967055,0.0,1.0
2017-10-25,43.6382,43.93,43.49,43.93,9100,29.7036884164323,29.9023110974759,29.6028115098845,29.9023110974759,13368.9666560169,0.0,1.0
2017-10-26,43.5981,43.73,43.5981,43.73,13964,29.6763931131086,29.766174921298,29.6763931131086,29.766174921298,20514.7527895188,0.0,1.0
2017-10-27,43.59,43.5935,43.39,43.53,13461,29.6708795979734,29.6732619810566,29.5347434217955,29.6300387451201,19775.7868304005,0.0,1.0
2017-10-30,43.8,43.8,43.67,43.67,16363,29.8138225829602,29.8138225829602,29.7253340684446,29.7253340684446,24039.1649881764,0.0,1.0
2017-10-31,43.85,43.91,43.77,43.7991,17167,29.8478566270047,29.8886974798581,29.7934021565336,29.8132099701674,25220.3352289937,0.0,1.0
2017-11-01,44.09,44.135,43.979,44.135,38604,30.0112200384182,30.0418506780582,29.9356644606395,30.0418506780582,56713.8009658107,0.0,1.0
2017-11-02,44.07,44.13,43.96,43.96,46099,29.9976064208004,30.0384472736538,29.9227315239026,29.9227315239026,67724.8344918379,0.0,1.0
2017-11-03,43.98,43.99,43.83,43.99,31527,29.9363451415203,29.9431519503292,29.8342430093869,29.9431519503292,46316.8584356315,0.0,1.0
2017-11-06,44.18,44.18,43.8959,43.95,131917,30.0724813176982,30.0724813176982,29.8790998794375,29.9159247150937,193801.535644153,0.0,1.0
2017-11-07,43.95,44.05,43.836,44.05,14501,29.9159247150937,29.9839928031826,29.8383270946723,29.9839928031826,21303.6687339452,0.0,1.0
2017-11-08,44.08,44.094,43.91,43.91,11449,30.0044132296093,30.0139427619418,29.8886974798581,29.8886974798581,16819.9229939272,0.0,1.0
2017-11-09,43.825,43.83,43.5815,43.75,10813,29.8308396049825,29.8342430093869,29.6650938104859,29.7797885389158,15885.564445221,0.0,1.0
2017-11-10,43.65,43.75,43.5701,43.75,14656,29.7117204508268,29.7797885389158,29.6573340484437,29.7797885389158,21531.381902262,0.0,1.0
2017-11-13,43.46,43.48,43.25,43.25,10925,29.5823910834578,29.5960047010756,29.439448098471,29.439448098471,16050.1055732951,0.0,1.0
2017-11-14,43.49,43.49,43.24,43.41,31245,29.6028115098845,29.6028115098845,29.4326412896621,29.5483570394133,45902.5673810164,0.0,1.0
2017-11-15,43.26,43.3285,43.11,43.17,33654,29.4462549072799,29.4928815476208,29.3441527751465,29.3849936279999,49441.6707518235,0.0,1.0
2017-11-16,43.31,43.4,43.29,43.4,19888,29.4802889513244,29.5415502306044,29.4666753337066,29.5415502306044,29217.8031708642,0.0,1.0
2017-11-17,43.2,43.281,43.1415,43.24,23330,29.4054140544265,29.4605492057786,29.3655942228945,29.4326412896621,34274.5046247116,0.0,1.0
2017-11-20,43.24,43.3042,43.2299,43.29,16238,29.4326412896621,29.4763410022152,29.4257664127651,29.4666753337066,23855.525336308,0.0,1.0
2017-11-21,43.46,43.55,43.44,43.49,14626,29.5823910834578,29.6436523627379,29.56877746584,29.6028115098845,21487.3083858136,0.0,1.0
2017-11-22,43.69,43.81,43.59,43.81,10562,29.7389476860624,29.8206293917691,29.6708795979734,29.8206293917691,15516.8160242693,0.0,1.0
2017-11-24,44.03,44.09,43.97,44.09,8679,29.9703791855648,30.0112200384182,29.9295383327115,30.0112200384182,12750.4683085243,0.0,1.0
2017-11-27,43.829,43.9765,43.77,43.9765,18930,29.833562328506,29.9339627584372,29.7934021565336,29.9339627584372,27810.3888789451,0.0,1.0
2017-11-28,43.99,44.039,43.854,43.96,26131,29.9431519503292,29.9765053134928,29.8505793505283,29.9227315239026,38389.5019437779,0.0,1.0
2017-11-29,44.01,44.17,43.92,44.16,19209,29.956765567947,30.0656745088894,29.895504288667,30.0588677000805,28220.2725819153,0.0,1.0
2017-11-30,44.12,44.26,44.05,44.22,24242,30.0316404648449,30.1269357881694,29.9839928031826,30.0997085529338,35614.3395247431,0.0,1.0
2017-12-01,44.03,44.08,43.89,44.01,11305,29.9703791855648,30.0044132296093,29.8750838622403,29.956765567947,16608.3701149749,0.0,1.0
2017-12-04,43.86,44.1,43.86,44.02,13556,29.8546634358136,30.0180268472271,29.8546634358136,29.9635723767559,19915.3529658204,0.0,1.0
2017-12-05,43.7313,43.9399,43.7227,43.909,17289,29.7670598064431,29.9090498381967,29.7612059508675,29.8880167989772,25399.5675292172,0.0,1.0
2017-12-06,43.53,43.67,43.43,43.55,28701,29.6300387451201,29.7253340684446,29.5619706570311,29.6436523627379,42165.1331861914,0.0,1.0
2017-12-07,43.66,43.68,43.53,43.53,23456,29.7185272596357,29.7321408772535,29.6300387451201,29.6300387451201,34459.6133937949,0.0,1.0
2017-12-08,43.86,43.86,43.72,43.78,16513,29.8546634358136,29.8546634358136,29.7593681124891,29.8002089653424,24259.5325704184,0.0,1.0
2017-12-11,43.82,43.9,43.82,43.84,9091,29.827436200578,29.8818906710492,29.827436200578,29.8410498181958,13355.7446010824,0.0,1.0
2017-12-12,44.0,44.01,43.84,43.94,11342,29.9499587591381,29.956765567947,29.8410498181958,29.9091179062848,16662.7274519279,0.0,1.0
2017-12-13,44.17,44.18,43.95,44.07,14510,30.0656745088894,30.0724813176982,29.9159247150937,29.9976064208004,21316.8907888797,0.0,1.0
2017-12-14,43.92,44.13,43.85,44.08,11772,29.895504288667,30.0384472736538,29.8478566270047,30.0044132296093,17294.4478543551,0.0,1.0
2017-12-15,43.9,43.96,43.77,43.89,16068,29.8818906710492,29.9227315239026,29.7934021565336,29.8750838622403,23605.775409767,0.0,1.0
2017-12-18,44.26,44.43,44.23,44.35,34550,30.1269357881694,30.2426515379206,30.1065153617427,30.1881970674495,50757.9997764159,0.0,1.0
2017-12-19,44.17,44.32,44.1,44.32,16967,30.0656745088894,30.1677766410228,30.0180268472271,30.1677766410228,24926.5117860043,0.0,1.0
2017-12-20,44.2,44.3,44.14,44.3,21575,30.086094935316,30.154163023405,30.0452540824627,30.154163023405,31696.2039124797,0.0,1.0
2017-12-21,44.36,44.48,44.24,44.26,23624,30.1950038762584,30.2766855819651,30.1133221705516,30.1269357881694,34706.4250859059,0.0,1.0
2017-12-22,44.48,44.48,44.36,44.43,11305,30.2766855819651,30.2766855819651,30.1950038762584,30.2426515379206,16608.3701149749,0.0,1.0
2017-12-26,44.13,44.18,44.03,44.03,7684,30.2625274196426,30.2968153500977,30.1939515587325,30.1939515587325,11205.1090544375,0.3292,1.0
2017-12-27,44.21,44.33,44.18,44.31,66301,30.3173881083707,30.3996791414629,30.2968153500977,30.3859639692808,96682.7089300182,0.0,1.0
2017-12-28,44.41,44.45,44.31,44.45,23695,30.454539830191,30.481970174555,30.3859639692808,30.481970174555,34552.9748887163,0.0,1.0
2017-12-29,44.39,44.62,44.39,44.62,54321,30.4408246580089,30.5985491381023,30.4408246580089,30.5985491381023,79213.0048081858,0.0,1.0
2018-01-02,44.8,44.81,44.54,44.54,22844,30.7219856877405,30.7288432738315,30.5436884493741,30.5436884493741,33312.0134356546,0.0,1.0
2018-01-03,44.99,45.02,44.78,44.82,18215,30.8522798234698,30.8728525817428,30.7082705155585,30.7357008599225,26561.8247561919,0.0,1.0
2018-01-04,45.41,45.49,45.38,45.38,14325,31.1402984392923,31.1951591280204,31.1197256810193,31.1197256810193,20889.2747533599,0.0,1.0
2018-01-05,45.69,45.75,45.5,45.54,20062,31.3323108498407,31.3734563663868,31.2020167141114,31.2294470584755,29255.1923282307,0.0,1.0
2018-01-08,45.6,45.63,45.52,45.63,18675,31.2705925750216,31.2911653332946,31.2157318862935,31.2911653332946,27232.6147308199,0.0,1.0
2018-01-09,45.58,45.63,45.5,45.55,26843,31.2568774028395,31.2911653332946,31.2020167141114,31.2363046445665,39143.5114976921,0.0,1.0
2018-01-10,45.5,45.71,45.49,45.71,10883,31.2020167141114,31.3460260220227,31.1951591280204,31.3460260220227,15870.0158562524,0.0,1.0
2018-01-11,45.67,45.73,45.61,45.73,169984,31.3185956776587,31.3597411942048,31.2774501611126,31.3597411942048,247877.310972085,0.0,1.0
2018-01-12,46.26,46.32,46.02,46.05,17857,31.7231932570285,31.7643387735746,31.5586111908441,31.5791839491172,26039.7751672423,0.0,1.0
2018-01-16,46.32,46.49,46.24,46.48,14626,31.7643387735746,31.8809177371218,31.7094780848464,31.8740601510308,21328.2047150185,0.0,1.0
2018-01-17,46.46,46.67,46.25,46.37,70207,31.8603449788487,32.00435428676,31.7163356709375,31.7986267040296,102378.590758055,0.0,1.0
2018-01-18,46.32,46.42,46.29,46.37,41445,31.7643387735746,31.8329146344847,31.7437660153015,31.7986267040296,60436.7184749038,0.0,1.0
2018-01-19,46.45,46.5,46.37,46.5,8334,31.8534873927577,31.8877753232128,31.7986267040296,31.8877753232128,12152.9644533683,0.0,1.0
2018-01-22,46.87,46.87,46.55,46.55,33287,32.1415060085803,32.1415060085803,31.9220632536679,31.9220632536679,48540.4040987846,0.0,1.0
2018-01-23,46.93,46.93,46.73,46.8,17345,32.1826515251264,32.1826515251264,32.0454998033061,32.0935029059432,25293.1567606999,0.0,1.0
2018-01-24,47.16,47.27,47.0,47.26,17976,32.3403760052197,32.4158094522208,32.2306546277635,32.4089518661298,26213.3056172004,0.0,1.0
2018-01-25,47.03,47.39,46.98,47.38,16807,32.2512273860365,32.498100485313,32.2169394555814,32.491242899222,24508.6241382003,0.0,1.0
2018-01-26,47.36,47.4,47.21,47.27,16922,32.47752772704,32.504958071404,32.3746639356748,32.4158094522208,24676.3216318572,0.0,1.0
2018-01-29,46.94,47.03,46.87,46.94,19197,32.1895091112174,32.2512273860365,32.1415060085803,32.1895091112174,27993.8155281151,0.0,1.0
2018-01-30,46.6,46.78,46.48,46.73,15000,31.9563511841229,32.0797877337612,31.8740601510308,32.0454998033061,21873.5861291726,0.0,1.0
2018-01-31,46.46,46.72,46.45,46.69,17632,31.8603449788487,32.0386422172151,31.8534873927577,32.0180694589421,25711.6713753048,0.0,1.0
2018-02-01,46.61,46.69,46.4,46.4,46535,31.9632087702139,32.0180694589421,31.8191994623027,31.8191994623027,67859.1553680699,0.0,1.0
2018-02-02,45.69,46.22,45.69,46.22,19386,31.3323108498407,31.6957629126644,31.3323108498407,31.6957629126644,28269.4227133427,0.0,1.0
2018-02-05,43.88,45.26,43.74,45.23,20473,30.0910877673673,31.0374346479271,29.9950815620931,31.0168618896541,29854.52858817,0.0,1.0
2018-02-06,44.62,44.78,43.65,43.65,21932,30.5985491381023,30.7082705155585,29.9333632872739,29.9333632872739,31982.0993990009,0.0,1.0
2018-02-07,44.14,44.55,44.08,44.26,22314,30.2693850057336,30.5505460354652,30.2282394891875,30.3516760388258,32539.1467257572,0.0,1.0
2018-02-08,43.0,44.08,43.0,44.08,23806,29.4876201913581,30.2282394891875,29.4876201913581,30.2282394891875,34714.8394260722,0.0,1.0
2018-02-09,43.12,43.27,42.12,43.27,29648,29.5699112244502,29.6727750158154,28.8841526153489,29.6727750158154,43233.8721038473,0.0,1.0
2018-02-12,43.7,43.81,43.43,43.48,27061,29.967651217729,30.0430846647302,29.7824963932716,29.8167843237267,39461.4076161027,0.0,1.0
2018-02-13,43.64,43.79,43.45,43.48,41004,29.9265057011829,30.0293694925481,29.7962115654537,29.8167843237267,59793.6350427063,0.0,1.0
2018-02-14,44.43,44.43,43.39,43.39,22246,30.468255002373,30.468255002373,29.7550660489076,29.7550660489076,32439.9864686383,0.0,1.0
2018-02-15,44.65,44.7,44.33,44.59,13748,30.6191218963753,30.6534098268304,30.3996791414629,30.5779763798292,20047.8708069243,0.0,1.0
2018-02-16,44.67,44.97,44.59,44.65,34404,30.6328370685573,30.8385646512877,30.5779763798292,30.6191218963753,50169.2571458703,0.0,1.0
2018-02-20,44.38,44.62,44.25,44.48,57410,30.4339670719179,30.5985491381023,30.3448184527348,30.5025429328281,83717.5053117201,0.0,1.0
2018-02-21,44.16,44.69,44.16,44.53,14323,30.2831001779156,30.6465522407393,30.2831001779156,30.5368308632831,20886.3582752093,0.0,1.0
2018-02-22,44.3015,44.567,44.2324,44.413,15241,30.3801350211035,30.5622039318199,30.3327491012146,30.4565971060183,22225.0217463146,0.0,1.0
2018-02-23,44.86,44.86,44.6,44.6,46265,30.7631312042866,30.7631312042866,30.5848339659202,30.5848339659202,67465.4308177447,0.0,1.0
2018-02-26,45.1,45.15,44.79,44.94,10155,30.9277132704709,30.962001200926,30.7151281016495,30.8179918930147,14808.4178094499,0.0,1.0
2018-02-27,44.48,44.88,44.42,44.84,23648,30.5025429328281,30.7768463764686,30.461397416282,30.7494160321046,34484.4376521782,0.0,1.0
2018-02-28,44.05,44.51,44.03,44.49,8899,30.2076667309145,30.5231156911011,30.1939515587325,30.5094005189191,12976.8695309005,0.0,1.0
2018-03-01,43.58,43.99,43.25,43.88,23291,29.8853601846368,30.1665212143684,29.6590598436334,30.0910877673673,33963.846302304,0.0,1.0
2018-03-02,43.71,43.73,43.24,43.38,20526,29.97450880382,29.9882239760021,29.6522022575424,29.7482084628166,29931.8152591598,0.0,1.0
2018-03-05,43.85,43.91,43.34,43.36,22708,30.0705150090942,30.1116605256403,29.7207781184525,29.7344932906346,33113.6929214168,0.0,1.0
2018-03-06,44.13,44.21,44.08,44.2,5056,30.2625274196426,30.3173881083707,30.2282394891875,30.3105305222797,7372.85676460645,0.0,1.0
2018-03-07,44.09,44.13,43.86,44.04,13392,30.2350970752785,30.2625274196426,30.0773725951852,30.2008091448235,19528.7376961253,0.0,1.0
2018-03-08,44.09,44.21,43.98,44.08,28095,30.2350970752785,30.3173881083707,30.1596636282774,30.2282394891875,40969.2268199404,0.0,1.0
2018-03-09,44.39,44.42,44.24,44.24,17828,30.4408246580089,30.461397416282,30.3379608666437,30.3379608666437,25997.4862340593,0.0,1.0
2018-03-12,44.52,44.55,44.44,44.49,8805,30.5299732771921,30.5505460354652,30.475112588464,30.5094005189191,12839.7950578243,0.0,1.0
2018-03-13,44.12,44.65,44.1,44.65,11266,30.2556698335516,30.6191218963753,30.2419546613696,30.6191218963753,16428.5214220839,0.0,1.0
2018-03-14,44.16,44.29,44.08,44.27,9937,30.2831001779156,30.3722487970988,30.2282394891875,30.3585336249168,14490.5216910392,0.0,1.0
2018-03-15,44.13,44.29,44.0,44.19,15998,30.2625274196426,30.3722487970988,30.1733788004594,30.3036729361887,23328.9087263002,0.0,1.0
2018-03-16,44.2,44.25,44.12,44.12,4277,30.3105305222797,30.3448184527348,30.2556698335516,30.2556698335516,6236.88852496475,0.0,1.0
2018-03-19,43.8,44.01,43.69,44.01,17071,30.0362270786391,30.1802363865504,29.960793631638,30.1802363865504,24893.5992540737,0.0,1.0
2018-03-20,43.63,43.69,43.51,43.51,12351,30.0625533516426,30.1038953915485,29.9798692718306,29.9798692718306,17925.0951739452,0.20839,1.0
2018-03-21,43.75,43.87,43.56,43.59,25217,30.1452374314545,30.2279215112665,30.0143209717522,30.0349919917052,36597.61355367,0.0,1.0
2018-03-22,42.8,43.24,42.8,43.21,20955,29.490655132943,29.7938300922536,29.490655132943,29.7731590723006,30412.1422856467,0.0,1.0
2018-03-23,42.53,43.14,42.53,43.1,74286,29.304615953366,29.7249266924103,29.304615953366,29.6973653324729,107811.806338895,0.0,1.0
2018-03-26,43.29,43.36,42.89,43.3,9161,29.8282817921752,29.8765141720656,29.5526681928019,29.8351721321596,13295.4252196998,0.0,1.0
2018-03-27,42.92,43.51,42.92,43.5,7381,29.5733392127549,29.9798692718306,29.5733392127549,29.9729789318462,10712.0984113748,0.0,1.0
2018-03-28,43.28,43.52,43.04,43.11,15948,29.8213914521909,29.9867596118149,29.6560232925669,29.7042556724573,23145.4471568358,0.0,1.0
2018-03-29,43.57,43.67,43.37,43.48,18695,30.0212113117366,30.0901147115799,29.8834045120499,29.9591982518776,27132.1880233913,0.0,1.0
2018-04-02,42.68,43.5,42.62,43.3,10951,29.407971053131,29.9729789318462,29.366629013225,29.8351721321596,15893.2650999817,0.0,1.0
2018-04-03,43.26,43.26,43.01,43.11,18332,29.8076107722222,29.8076107722222,29.6353522726139,29.7042556724573,26605.3635113566,0.0,1.0
2018-04-04,43.39,43.43,42.73,42.73,27387,29.8971851920186,29.9247465519559,29.4424227530526,29.4424227530526,39746.9501683134,0.0,1.0
2018-04-05,43.76,43.76,43.59,43.62,11038,30.1521277714389,30.1521277714389,30.0349919917052,30.0556630116582,16019.5288260066,0.0,1.0
2018-04-06,43.42,43.87,43.36,43.82,18240,29.9178562119716,30.2279215112665,29.8765141720656,30.1934698113449,26471.8432493532,0.0,1.0
2018-04-09,43.88,44.09,43.81,43.83,7898,30.2348118512509,30.3795089909218,30.1865794713605,30.2003601513292,11462.4242315456,0.0,1.0
2018-04-10,44.38,44.41,44.23,44.29,10429,30.5793288504675,30.5999998704205,30.4759737507025,30.5173157906085,15135.6827438325,0.0,1.0
2018-04-11,44.17,44.43,44.17,44.26,17516,30.4346317107965,30.6137805503891,30.4346317107965,30.4966447706555,25421.096839675,0.0,1.0
2018-04-12,44.41,44.45,44.3,44.34,10991,30.5999998704205,30.6275612303578,30.5242061305928,30.5517674905302,15951.3173878093,0.0,1.0
2018-04-13,44.36,44.46,44.27,44.46,10411,30.5655481704988,30.6344515703421,30.5035351106398,30.6344515703421,15109.5592143101,0.0,1.0
2018-04-16,44.44,44.52,44.37,44.51,7124,30.6206708903735,30.6757936102481,30.5724385104831,30.6689032702638,10339.1124620829,0.0,1.0
2018-04-17,44.67,44.72,44.53,44.53,6402,30.7791487100131,30.8136004099348,30.6826839502325,30.6826839502325,9291.26866679603,0.0,1.0
2018-04-18,44.75,44.87,44.75,44.76,25618,30.8342714298878,30.9169555096998,30.8342714298878,30.8411617698721,37179.5877391409,0.0,1.0
2018-04-19,44.72,44.84,44.62,44.8,6347,30.8136004099348,30.8962844897468,30.7446970100915,30.8687231298094,9211.44677103316,0.0,1.0
2018-04-20,44.56,44.58,44.4,44.49,26730,30.7033549701855,30.7171356501541,30.5931095304361,30.6551225902951,38793.4413407462,0.0,1.0
2018-04-23,44.58,44.63,44.47,44.63,5107,30.7171356501541,30.7515873500758,30.6413419103265,30.7515873500758,7411.82584837977,0.0,1.0
2018-04-24,44.33,44.7,44.26,44.69,19847,30.5448771505458,30.7998197299661,30.4966447706555,30.7929293899818,28804.0939128242,0.0,1.0
2018-04-25,44.22,44.3,44.09,44.2,16996,30.4690834107182,30.5242061305928,30.3795089909218,30.4553027307495,24666.417097917,0.0,1.0
2018-04-26,44.45,44.55,44.35,44.39,18117,30.6275612303578,30.6964646302011,30.5586578305145,30.5862191904518,26293.3324642836,0.0,1.0
2018-04-27,44.55,44.57,44.36,44.36,13768,30.6964646302011,30.7102453101698,30.5655481704988,30.5655481704988,19981.5974702355,0.0,1.0
2018-04-30,44.4,44.5,44.4,44.49,3719,30.5931095304361,30.6620129302795,30.5931095304361,30.6551225902951,5397.41146076452,0.0,1.0
2018-05-01,44.18,44.21,44.04,44.06,5165,30.4415220507808,30.4621930707338,30.3450572910002,30.3588379709688,7496.00166572969,0.0,1.0
2018-05-02,44.13,44.51,44.13,44.51,14603,30.4070703508592,30.6689032702638,30.4070703508592,30.6689032702638,21193.4389786351,0.0,1.0
2018-05-03,44.34,44.41,43.97,44.08,6950,30.5517674905302,30.5999998704205,30.2968249111099,30.3726186509375,10086.5850100331,0.0,1.0
2018-05-04,44.36,44.46,43.93,43.93,9369,30.5655481704988,30.6344515703421,30.2692635511725,30.2692635511725,13597.297116403,0.0,1.0
2018-05-07,44.37,44.54,44.32,44.4,9260,30.5724385104831,30.6895742902168,30.5379868105615,30.5931095304361,13439.104632073,0.0,1.0
2018-05-08,44.2,44.27,44.03,44.1,7458,30.4553027307495,30.5035351106398,30.3381669510159,30.3863993309062,10823.8490654428,0.0,1.0
2018-05-09,44.57,44.58,44.39,44.43,6030,30.7102453101698,30.7171356501541,30.5862191904518,30.6137805503891,8751.38239,0.0,1.0
2018-05-10,44.71,44.74,44.57,44.58,5909,30.8067100699505,30.8273810899035,30.7102453101698,30.7171356501541,8575.77421932171,0.0,1.0
2018-05-11,44.8,44.87,44.78,44.84,5579,30.8687231298094,30.9169555096998,30.8549424498408,30.8962844897468,8096.84284474462,0.0,1.0
2018-05-14,44.81,44.98,44.81,44.97,6327,30.8756134697938,30.9927492495274,30.8756134697938,30.9858589095431,9182.42062711939,0.0,1.0
2018-05-15,44.54,44.64,44.48,44.53,7943,30.6895742902168,30.7584776900601,30.6482322503108,30.6826839502325,11527.7330553516,0.0,1.0
2018-05-16,44.52,44.6,44.37,44.5,144278,30.6757936102481,30.7309163301228,30.5724385104831,30.6620129302795,209391.699579506,0.0,1.0
2018-05-17,44.56,44.65,44.52,44.53,5210,30.7033549701855,30.7653680300445,30.6757936102481,30.6826839502325,7561.31048953564,0.0,1.0
2018-05-18,44.43,44.49,44.42,44.49,5659,30.6137805503891,30.6551225902951,30.6068902104048,30.6551225902951,8212.94742039968,0.0,1.0
2018-05-21,44.62,44.66,44.57,44.64,7426,30.7446970100915,30.7722583700288,30.7102453101698,30.7584776900601,10777.4072351807,0.0,1.0
2018-05-22,44.61,44.79,44.61,44.79,5056,30.7378066701071,30.8618327898251,30.7378066701071,30.8618327898251,7337.80918139967,0.0,1.0
2018-05-23,44.12,44.13,43.88,44.03,13257,30.4001800108748,30.4070703508592,30.2348118512509,30.3381669510159,19239.9794932388,0.0,1.0
2018-05-24,43.804,43.96,43.65,43.96,6441,30.1824452673699,30.2899345711255,30.0763340316112,30.2899345711255,9347.86964742787,0.0,1.0
2018-05-25,43.3,43.38,43.23,43.38,23175,29.8351721321596,29.8902948520342,29.7869397522692,29.8902948520342,33634.0442600746,0.0,1.0
2018-05-29,42.33,42.64,42.17,42.61,36966,29.1668091536793,29.3804096931936,29.05656371393,29.3597386732406,53649.021795811,0.0,1.0
2018-05-30,43.0,43.11,42.6201,42.83,33355,29.6284619326296,29.7042556724573,29.3666979166248,29.511326152896,48408.3515121808,0.0,1.0
2018-05-31,42.83,42.97,42.7,42.97,26784,29.511326152896,29.6077909126766,29.4217517330996,29.6077909126766,38871.8119293134,0.0,1.0
2018-06-01,43.17,43.24,43.0,43.13,31335,29.7455977123633,29.7938300922536,29.6284619326296,29.7180363524259,45476.7109768905,0.0,1.0
2018-06-04,43.39,43.62,43.38,43.58,9264,29.8971851920186,30.0556630116582,29.8902948520342,30.0281016517209,13444.9098608557,0.0,1.0
2018-06-05,43.2,43.38,43.15,43.38,23689,29.7662687323163,29.8902948520342,29.7318170323946,29.8902948520342,34380.0161586583,0.0,1.0
2018-06-06,43.68,43.68,43.39,43.48,13959,30.0970050515642,30.0970050515642,29.8971851920186,29.9591982518776,20258.7971446119,0.0,1.0
2018-06-07,43.58,43.83,43.53,43.74,10823,30.0281016517209,30.2003601513292,29.9936499517992,30.1383470914702,15707.4977789337,0.0,1.0
2018-06-08,43.4,43.52,43.35,43.49,41455,29.9040755320029,29.9867596118149,29.8696238320812,29.9660885918619,60163.9397972554,0.0,1.0
2018-06-11,43.77,43.85,43.41,43.67,13320,30.1590181114232,30.2141408312979,29.9109658719872,30.0901147115799,19331.4118465672,0.0,1.0
2018-06-12,43.42,43.68,43.41,43.68,25014,29.9178562119716,30.0970050515642,29.9109658719872,30.0970050515642,36302.9981929452,0.0,1.0
2018-06-13,43.42,43.52,43.24,43.45,7813,29.9178562119716,29.9867596118149,29.7938300922536,29.9385272319246,11339.0631199121,0.0,1.0
2018-06-14,43.31,43.56,43.27,43.43,79589,29.8420624721439,30.0143209717522,29.8145011122066,29.9247465519559,115508.08839763,0.0,1.0
2018-06-15,43.05,43.1,42.87,43.1,13157,29.6629136325513,29.6973653324729,29.5388875128333,29.6973653324729,19094.84877367,0.0,1.0
2018-06-18,42.81,42.81,42.59,42.7,18098,29.4975454729273,29.4975454729273,29.345957993272,29.4217517330996,26265.7576275655,0.0,1.0
2018-06-19,42.45,42.51,42.24,42.32,15513,29.2494932334913,29.2908352733973,29.1047960938203,29.159918813695,22514.1285267115,0.0,1.0
2018-06-20,42.43,42.6,42.43,42.56,20137,29.2357125535227,29.3528483332563,29.2357125535227,29.325286973319,29224.9729995737,0.0,1.0
2018-06-21,42.06,42.31,42.02,42.31,26867,28.9807699741024,29.1530284737107,28.953208614165,29.1530284737107,38992.2704265555,0.0,1.0
2018-06-22,42.72,42.84,42.72,42.72,6478,29.4355324130683,29.5182164928803,29.4355324130683,29.4355324130683,9401.56801366832,0.0,1.0
2018-06-25,41.27,41.54,41.18,41.54,20739,29.0465933919727,29.2366244124678,28.9832497184743,29.2366244124678,29466.3996720709,0.88553,1.0
2018-06-26,41.32,41.38,41.16,41.29,42911,29.081784321694,29.1240134373596,28.9691733465858,29.0606697638612,60968.835350221,0.0,1.0
2018-06-27,40.88,41.48,40.88,41.35,22343,28.7721041401464,29.1943952968022,28.7721041401464,29.1028988795268,31745.3960110459,0.0,1.0
2018-06-28,41.18,41.18,40.97,40.98,23935,28.9832497184743,28.9832497184743,28.8354478136448,28.8424859995891,34007.3425020983,0.0,1.0
2018-06-29,41.4,41.66,41.36,41.53,112610,29.1380898092481,29.3210826437989,29.109937065471,29.2295862265235,159998.614546116,0.0,1.0
2018-07-02,41.13,41.13,40.87,40.96,8469,28.948058788753,28.948058788753,28.7650659542022,28.8284096277005,12032.9301713086,0.0,1.0
2018-07-03,41.35,41.55,41.35,41.54,7313,29.1028988795268,29.243662598412,29.1028988795268,29.2366244124678,10390.4614881072,0.0,1.0
2018-07-05,41.87,41.95,41.78,41.95,26796,29.4688845486284,29.5251900361826,29.4055408751301,29.5251900361826,38072.3104109558,0.0,1.0
2018-07-06,42.16,42.23,41.99,41.99,11873,29.6729919410121,29.7222592426219,29.5533427799596,29.5533427799596,16869.4036986594,0.0,1.0
2018-07-09,42.44,42.46,42.34,42.42,11993,29.8700611474514,29.88413751934,29.7996792880088,29.8559847755629,17039.9021778845,0.0,1.0
2018-07-10,42.43,42.48,42.32,42.32,11051,29.8630229615072,29.8982138912285,29.7856029161203,29.7856029161203,15701.4891159677,0.0,1.0
2018-07-11,41.62,42.01,41.57,41.88,24019,29.2929299000219,29.5674191518481,29.2577389703006,29.4759227345727,34126.6914375558,0.0,1.0
2018-07-12,41.91,41.95,41.79,41.81,15580,29.4970372924055,29.5251900361826,29.4125790610743,29.4266554329629,22136.3858860535,0.0,1.0
2018-07-13,41.93,41.95,41.77,41.83,29859,29.511113664294,29.5251900361826,29.3985026891858,29.4407318048514,42424.2840931754,0.0,1.0
2018-07-16,41.93,41.93,41.8,41.91,6191,29.511113664294,29.511113664294,29.4196172470186,29.4970372924055,8796.30070735286,0.0,1.0
2018-07-17,41.8,41.88,41.64,41.64,12408,29.4196172470186,29.4759227345727,29.3070062719104,29.3070062719104,17629.5427518711,0.0,1.0
2018-07-18,41.87,41.91,41.73,41.75,9673,29.4688845486284,29.4970372924055,29.3703499454088,29.3844263172973,13743.5982462,0.0,1.0
2018-07-19,41.75,41.77,41.58,41.7,39142,29.3844263172973,29.3985026891858,29.2647771562448,29.349235387576,55613.7622818939,0.0,1.0
2018-07-20,42.03,42.07,41.77,41.77,6726,29.5814955237367,29.6096482675137,29.3985026891858,29.3985026891858,9556.43976056456,0.0,1.0
2018-07-23,41.97,42.06,41.94,41.99,15791,29.5392664080711,29.6026100815694,29.5181518502383,29.5533427799596,22436.1790453576,0.0,1.0
2018-07-24,42.25,42.46,42.19,42.41,6089,29.7363356145104,29.88413751934,29.6941064988449,29.8489465896186,8651.37700001157,0.0,1.0
2018-07-25,42.52,42.66,42.12,42.22,19301,29.9263666350055,30.0249012382252,29.644839197235,29.7152210566776,27423.2595626906,0.0,1.0
2018-07-26,42.29,42.42,42.28,42.35,14100,29.7644883582875,29.8559847755629,29.7574501723432,29.8067174739531,20033.5713089445,0.0,1.0
2018-07-27,42.44,42.64,42.39,42.52,11075,29.8700611474514,30.0108248663367,29.8348702177301,29.9263666350055,15735.5888118128,0.0,1.0
2018-07-30,42.64,42.84,42.64,42.69,14812,30.0108248663367,30.1515885852219,30.0108248663367,30.046015796058,21045.1956190131,0.0,1.0
2018-07-31,42.81,43.01,42.77,43.0,11847,30.1304740273892,30.2712377462744,30.1023212836121,30.2641995603302,16832.462361494,0.0,1.0
2018-08-01,42.47,42.68,42.41,42.68,17033,29.8911757052842,30.0389776101137,29.8489465896186,30.0389776101137,24200.838305337,0.0,1.0
2018-08-02,42.1,42.13,41.94,41.95,14651,29.6307628253465,29.6518773831793,29.5181518502383,29.5251900361826,20816.4434927195,0.0,1.0
2018-08-03,42.18,42.2,42.1,42.1,8913,29.6870683129006,29.7011446847891,29.6307628253465,29.6307628253465,12663.7745444413,0.0,1.0
2018-08-06,42.0,42.11,41.95,41.95,12084,29.5603809659039,29.6378010112908,29.5251900361826,29.5251900361826,17169.1968579635,0.0,1.0
2018-08-07,42.37,42.55,42.37,42.55,13066,29.8207938458416,29.9474811928383,29.8207938458416,29.9474811928383,18564.4427462885,0.0,1.0
2018-08-08,42.4,42.43,42.3,42.33,14296,29.8419084036744,29.8630229615072,29.7715265442318,29.7926411020645,20312.0521583454,0.0,1.0
2018-08-09,42.17,42.38,42.17,42.33,11307,29.6800301269563,29.8278320317859,29.6800301269563,29.7926411020645,16065.2192049812,0.0,1.0
2018-08-10,41.42,41.49,41.3,41.45,8898,29.1521661811366,29.2014334827465,29.0677079498055,29.1732807389694,12642.4622345382,0.0,1.0
2018-08-13,41.19,41.46,41.15,41.3,25400,28.9902879044186,29.1803189249137,28.9621351606415,29.0677079498055,36088.8447693042,0.0,1.0
2018-08-14,41.29,41.34,41.16,41.21,38174,29.0606697638612,29.0958606935825,28.9691733465858,29.0043642763071,54238.4078828118,0.0,1.0
2018-08-15,40.73,40.73,40.4,40.65,17710,28.6665313509825,28.6665313509825,28.4342712148218,28.6102258634284,25162.7338922983,0.0,1.0
2018-08-16,40.95,41.12,40.95,40.95,16169,28.8213714417563,28.9410206028087,28.8213714417563,28.8213714417563,22973.2492549165,0.0,1.0
2018-08-17,41.2,41.35,40.91,40.91,29058,28.9973260903628,29.1028988795268,28.7932186979792,28.7932186979792,41286.2067443482,0.0,1.0
2018-08-20,41.42,41.47,41.34,41.34,18424,29.1521661811366,29.1873571108579,29.0958606935825,29.0958606935825,26177.1998436875,0.0,1.0
2018-08-21,41.69,41.8,41.58,41.69,15731,29.3421972016317,29.4196172470186,29.2647771562448,29.3421972016317,22350.9298057451,0.0,1.0
2018-08-22,41.84,41.93,41.8,41.93,14183,29.4477699907957,29.511113664294,29.4196172470186,29.511113664294,20151.4994237418,0.0,1.0
2018-08-23,41.47,41.65,41.44,41.56,8200,29.1873571108579,29.3140444578547,29.1662425530251,29.2507007843563,11650.7294137124,0.0,1.0
2018-08-24,41.79,41.8,41.67,41.67,9914,29.4125790610743,29.4196172470186,29.3281208297432,29.3281208297432,14086.0160253103,0.0,1.0
2018-08-27,42.25,42.25,42.07,42.07,14316,29.7363356145104,29.7363356145104,29.6096482675137,29.6096482675137,20340.4685715496,0.0,1.0
2018-08-28,42.16,42.35,42.11,42.34,19527,29.6729919410121,29.8067174739531,29.6378010112908,29.7996792880088,27744.3650318978,0.0,1.0
2018-08-29,42.32,42.33,42.06,42.12,8880,29.7856029161203,29.7926411020645,29.6026100815694,29.644839197235,12616.8874626544,0.0,1.0
2018-08-30,41.84,41.99,41.77,41.92,11669,29.4477699907957,29.5533427799596,29.3985026891858,29.5040754783498,16579.5562839768,0.0,1.0
2018-08-31,41.48,41.75,41.35,41.64,9776,29.1943952968022,29.3844263172973,29.1028988795268,29.3070062719104,13889.9427742015,0.0,1.0
2018-09-04,41.13,41.17,41.04,41.05,15829,28.948058788753,28.9762115325301,28.8847151152546,28.8917533011989,22490.1702304455,0.0,1.0
2018-09-05,40.95,41.03,40.83,41.01,11531,28.8213714417563,28.8776769293104,28.7369132104251,28.8636005574218,16383.483032868,0.0,1.0
2018-09-06,40.84,41.07,40.71,40.93,36285,28.7439513963694,28.9058296730874,28.652454979094,28.8072950698677,51554.4776556773,0.0,1.0
2018-09-07,40.5,40.72,40.47,40.47,6445,28.5046530742644,28.6594931650382,28.4835385164317,28.4835385164317,9157.18915504591,0.0,1.0
2018-09-10,40.85,40.95,40.81,40.93,14237,28.7509895823136,28.8213714417563,28.7228368385366,28.8072950698677,20228.2237393931,0.0,1.0
2018-09-11,40.938,40.94,40.6,40.62,8329,28.8129256186232,28.814333255812,28.5750349337071,28.5891113055956,11834.0152788793,0.0,1.0
2018-09-12,41.13,41.26,41.03,41.04,9942,28.948058788753,29.0395552060284,28.8776769293104,28.8847151152546,14125.7990037962,0.0,1.0
2018-09-13,41.47,41.58,41.38,41.54,18148,29.1873571108579,29.2647771562448,29.1240134373596,29.2366244124678,25785.0533414698,0.0,1.0
2018-09-14,41.43,41.5,41.33,41.46,15322,29.1592043670809,29.2084716686907,29.0888225076383,29.1803189249137,21769.8141557197,0.0,1.0
2018-09-17,41.61,41.74,41.56,41.68,16614,29.2858917140776,29.377388131353,29.2507007843563,29.3351590156875,23605.5144487095,0.0,1.0
2018-09-18,41.96,41.97,41.8,41.8,47592,29.5322282221268,29.5392664080711,29.4196172470186,29.4196172470186,67619.6968606586,0.0,1.0
2018-09-19,42.06,42.1,41.86,41.86,14582,29.6026100815694,29.6307628253465,29.4618463626842,29.4618463626842,20718.4068671652,0.0,1.0
2018-09-20,42.54,42.61,42.39,42.51,37191,29.9404430068941,29.9897103085039,29.8348702177301,29.9193284490613,52841.7411738264,0.0,1.0
2018-09-21,42.54,42.59,42.48,42.48,8636,29.9404430068941,29.9756339366154,29.8982138912285,29.8982138912285,12270.2072215634,0.0,1.0
2018-09-24,42.33,42.53,42.33,42.53,15007,29.7926411020645,29.9334048209498,29.7926411020645,29.9334048209498,21322.2556477539,0.0,1.0
2018-09-25,42.25,42.36,42.24,42.36,12292,29.9506976438149,30.0286757915266,29.9436087212956,30.0286757915266,17339.7296509134,0.30457,1.0
2018-09-26,42.31,42.43,42.18,42.18,11411,29.9932311789303,30.0782982491613,29.9010751861801,29.9010751861801,16096.9455781462,0.0,1.0
2018-09-27,42.1,42.36,42.07,42.14,23618,29.8443638060262,30.0286757915266,29.8230970384684,29.8727194961031,33316.7698417892,0.0,1.0
2018-09-28,41.78,41.93,41.69,41.76,24543,29.6175182854103,29.723852123199,29.5537179827371,29.6033404403718,34621.6225856141,0.0,1.0
2018-10-01,41.71,41.9,41.71,41.85,15257,29.5678958277756,29.7025853556412,29.5678958277756,29.667140743045,21522.3116892276,0.0,1.0
2018-10-02,41.55,41.59,41.45,41.53,21708,29.4544730674676,29.4828287575446,29.3835838422752,29.4402952224291,30622.4252572429,0.0,1.0
2018-10-03,41.61,41.78,41.53,41.78,14686,29.4970066025831,29.6175182854103,29.4402952224291,29.6175182854103,20716.8296170936,0.0,1.0
2018-10-04,41.31,41.54,41.15,41.54,18266,29.2843389270057,29.4473841449484,29.1709161666978,29.4473841449484,25766.9623985995,0.0,1.0
2018-10-05,41.08,41.24,40.95,41.19,29210,29.1212937090631,29.234716469371,29.0291377163129,29.1992718567748,41205.133672566,0.0,1.0
2018-10-08,40.85,40.85,40.61,40.76,9337,28.9582484911204,28.9582484911204,28.7881143506585,28.8944481884472,13171.2541287487,0.0,1.0
2018-10-09,40.91,40.95,40.59,40.6,16300,29.0007820262359,29.0291377163129,28.77393650562,28.7810254281392,22993.6213236161,0.0,1.0
2018-10-10,40.37,40.99,40.35,40.99,10760,28.6179802101966,29.0574934063898,28.6038023651581,29.0574934063898,15178.6113768165,0.0,1.0
2018-10-11,39.74,40.3,39.58,40.25,31924,28.1713780914841,28.5683577525619,28.0579553311761,28.5329131399656,45033.6421555288,0.0,1.0
2018-10-12,39.8,40.0,39.46,39.98,31925,28.2139116265996,28.3556900769845,27.9728882609452,28.341512231946,45035.0528071438,0.0,1.0
2018-10-15,39.85,40.0,39.75,39.82,13988,28.2493562391958,28.3556900769845,28.1784670140033,28.228089471638,19732.1947898615,0.0,1.0
2018-10-16,40.45,40.45,40.28,40.28,43490,28.6746915903506,28.6746915903506,28.5541799075234,28.5541799075234,61349.2387339916,0.0,1.0
2018-10-17,40.09,40.24,39.97,40.21,21553,28.4194903796577,28.5258242174464,28.3344233094267,28.5045574498886,30403.7742569263,0.0,1.0
2018-10-18,39.67,40.14,39.56,39.99,27267,28.1217556338494,28.4549349922539,28.0437774861376,28.3486011544652,38464.2375847264,0.0,1.0
2018-10-19,39.98,40.05,39.91,39.91,10596,28.341512231946,28.3911346895807,28.2918897743113,28.2918897743113,14947.2645119654,0.0,1.0
2018-10-22,39.81,39.89,39.64,39.89,31180,28.2210005491188,28.2777119292728,28.1004888662916,28.2777119292728,43984.1173540092,0.0,1.0
2018-10-23,39.49,39.56,39.01,39.21,48380,27.9941550285029,28.0437774861376,27.6538867475791,27.795665197964,68247.3251310766,0.0,1.0
2018-10-24,38.42,39.23,38.42,39.23,54946,27.2356403189436,27.8098430430025,27.2356403189436,27.8098430430025,77509.6636348105,0.0,1.0
2018-10-25,38.72,38.94,38.47,38.47,23813,27.448307994521,27.6042642899444,27.2710849315398,27.2710849315398,33591.8469067037,0.0,1.0
2018-10-26,38.54,38.72,38.16,38.3,21885,27.3207073891745,27.448307994521,27.0513283334432,27.1505732487126,30872.1105930883,0.0,1.0
2018-10-29,38.51,39.04,38.38,39.04,21561,27.2994406216168,27.6751535151368,27.2072846288666,27.6751535151368,30415.0594698458,0.0,1.0
2018-10-30,38.91,38.98,38.64,38.64,18789,27.5829975223866,27.6326199800214,27.391596614367,27.391596614367,26504.7331932162,0.0,1.0
2018-10-31,39.11,39.31,39.09,39.14,46384,27.7247759727716,27.8665544231565,27.7105981277331,27.7460427403293,65431.6645076447,0.0,1.0
2018-11-01,39.68,39.68,39.42,39.57,27879,28.1288445563686,28.1288445563686,27.9445325708682,28.0508664086569,39327.5563730732,0.0,1.0
2018-11-02,39.52,39.89,39.34,39.78,14000,28.0154217960607,28.2777119292728,27.8878211907142,28.1997337815611,19749.1226092408,0.0,1.0
2018-11-05,39.73,39.75,39.58,39.73,20408,28.1642891689648,28.1784670140033,28.0579553311761,28.1642891689648,28788.5781578134,0.0,1.0
2018-11-06,39.84,39.86,39.61,39.72,31277,28.2422673166765,28.256445161715,28.0792220987339,28.1572002464456,44120.950560659,0.0,1.0
2018-11-07,40.36,40.36,40.17,40.27,23798,28.6108912876773,28.6108912876773,28.4762017598117,28.5470909850041,33570.6871324796,0.0,1.0
2018-11-08,39.98,40.25,39.85,40.25,8288,28.341512231946,28.5329131399656,28.2493562391958,28.5329131399656,11691.4805846706,0.0,1.0
2018-11-09,39.72,39.86,39.56,39.82,29187,28.1572002464456,28.256445161715,28.0437774861376,28.228089471638,41172.6886854223,0.0,1.0
2018-11-12,39.18,39.43,39.14,39.42,81677,27.7743984304063,27.9516214933874,27.7460427403293,27.9445325708682,115217.791953926,0.0,1.0
2018-11-13,39.28,39.56,39.21,39.3,26166,27.8452876555988,28.0437774861376,27.795665197964,27.8594655006372,36911.1101566711,0.0,1.0
2018-11-14,39.55,39.61,39.24,39.56,16255,28.0366885636184,28.0792220987339,27.8169319655218,28.0437774861376,22930.1420009435,0.0,1.0
2018-11-15,39.44,39.48,38.97,39.08,16331,27.9587104159067,27.9870661059837,27.6255310575021,27.7035092052138,23037.3515236794,0.0,1.0
2018-11-16,39.53,39.6,39.27,39.27,14916,28.0225107185799,28.0721331762146,27.8381987330795,27.8381987330795,21041.2794885312,0.0,1.0
2018-11-19,39.24,39.49,39.23,39.49,9789,27.8169319655218,27.9941550285029,27.8098430430025,27.9941550285029,13808.8686587042,0.0,1.0
2018-11-20,38.62,38.94,38.61,38.94,29160,27.3774187693285,27.6042642899444,27.3703298468093,27.6042642899444,41134.6010918188,0.0,1.0
2018-11-21,39.09,39.27,38.99,39.04,27097,27.7105981277331,27.8381987330795,27.6397089025406,27.6751535151368,38224.4268101856,0.0,1.0
2018-11-23,38.74,38.89,38.66,38.66,33630,27.4624858395595,27.5688196773482,27.4057744594055,27.4057744594055,47440.2138106263,0.0,1.0
2018-11-26,39.33,39.38,39.21,39.21,21730,27.880732268195,27.9161768807912,27.795665197964,27.795665197964,30653.4595927716,0.0,1.0
2018-11-27,39.22,39.25,39.04,39.1,33358,27.8027541204833,27.824020888041,27.6751535151368,27.7176870502523,47056.5165713611,0.0,1.0
2018-11-28,39.74,39.8,39.12,39.22,31554,28.1713780914841,28.2139116265996,27.7318648952908,27.8027541204833,44511.7010579989,0.0,1.0
2018-11-29,39.48,39.57,39.43,39.52,26286,27.9870661059837,28.0508664086569,27.9516214933874,28.0154217960607,37080.3883504646,0.0,1.0
2018-11-30,39.38,39.39,39.24,39.24,24961,27.9161768807912,27.9232658033105,27.8169319655218,27.8169319655218,35211.2749606615,0.0,1.0
2018-12-03,39.64,39.7,39.56,39.68,24026,28.1004888662916,28.1430224014071,28.0437774861376,28.1288445563686,33892.3157006872,0.0,1.0
2018-12-04,38.76,39.55,38.75,39.55,62249,27.476663684598,28.0366885636184,27.4695747620787,28.0366885636184,87811.6523787593,0.0,1.0
2018-12-06,38.47,38.56,37.87,38.15,162816,27.2710849315398,27.334885234213,26.845749580385,27.0442394109239,229676.653339011,0.0,1.0
2018-12-07,38.17,38.61,38.06,38.53,31399,27.0584172559624,27.3703298468093,26.9804391082507,27.3136184666553,44293.0500576824,0.0,1.0
2018-12-10,37.85,38.01,37.46,38.0,40031,26.8315717353466,26.9449944956545,26.555103757096,26.9379055731353,56469.7947978942,0.0,1.0
2018-12-11,37.88,38.3,37.74,38.3,49152,26.8528385029043,27.1505732487126,26.7535935876349,27.1505732487126,69336.3481778147,0.0,1.0
2018-12-12,38.48,38.68,38.41,38.41,104467,27.2781738540591,27.419952304444,27.2285513964243,27.2285513964243,147366.54225854,0.0,1.0
2018-12-13,38.4,38.53,38.38,38.53,21349,27.2214624739051,27.3136184666553,27.2072846288666,27.3136184666553,30116.0013274773,0.0,1.0
2018-12-14,37.88,38.09,37.88,38.02,28426,26.8528385029043,27.0017058758085,26.8528385029043,26.9520834181737,40099.1828064486,0.0,1.0
2018-12-17,37.5817,38.02,37.5345,37.97,68647,26.6413759441552,26.9520834181737,26.6079162298643,26.9166388055775,96837.0014111825,0.0,1.0
2018-12-18,37.61,37.9,37.52,37.85,66366,26.6614375948847,26.8670163479428,26.5976372922114,26.8315717353466,93619.3050774911,0.0,1.0
2018-12-19,37.4332,38.1,37.24,37.91,56874,26.5361054447444,27.0087947983277,26.3991474616725,26.874105270462,80229.3999484259,0.0,1.0
2018-12-20,37.36,37.58,37.21,37.46,85020,26.4842145319035,26.6401708273269,26.3778806941148,26.555103757096,119933.60030269,0.0,1.0
2018-12-21,36.77,37.31,36.68,37.1,56494,26.065968103268,26.4487699193073,26.0021678005948,26.2999025464031,79693.3523347465,0.0,1.0
2018-12-24,36.1,36.59,36.04,36.54,98538,25.8152470916073,26.1656479524075,25.7723408637542,26.1298927625299,137795.380666973,0.31632,1.0
2018-12-26,36.88,36.92,35.97,36.1,155666,26.3730280536974,26.4016322055995,25.7222835979256,25.8152470916073,217683.083956495,0.0,1.0
2018-12-27,36.77,36.8,36.07,36.3,134163,26.2943666359668,26.3158197498933,25.7937939776807,25.9582678511176,187613.323351632,0.0,1.0
2018-12-28,37.12,37.37,36.98,37.2,134218,26.5446529651098,26.7234289144976,26.4445384334525,26.6018612689139,187690.235263145,0.0,1.0
2018-12-31,37.11,37.2645,37.01,37.25,75510,26.5375019271342,26.6479854638559,26.4659915473791,26.6376164587914,105593.06251561,0.0,1.0
2019-01-02,36.95,36.95,36.55,36.55,19075,26.423085319526,26.423085319526,26.1370438005054,26.1370438005054,26674.4493111542,0.0,1.0
2019-01-03,36.93,37.08,36.85,36.97,16068,26.408783243575,26.5160488132077,26.3515749397709,26.437387395477,22469.4653489712,0.0,1.0
2019-01-04,37.98,38.03,37.4,37.4,24149,27.159642231004,27.1953974208816,26.7448820284242,26.7448820284242,33769.9227478408,0.0,1.0
2019-01-07,38.09,38.22,37.85,37.93,10678,27.2383036487347,27.3312671424163,27.0666787373223,27.1238870411264,14932.0980206818,0.0,1.0
2019-01-08,38.26,38.3,38.11,38.25,16833,27.3598712943184,27.3884754462205,27.2526057246857,27.3527202563429,23539.2401181997,0.0,1.0
2019-01-09,38.59,38.69,38.46,38.64,17084,27.5958555475104,27.6673659272655,27.5028920538287,27.631610737388,23890.2381143779,0.0,1.0
2019-01-10,38.76,38.77,38.53,38.58,7113,27.7174231930941,27.7245742310696,27.5529493196573,27.5887045095349,9946.80775623802,0.0,1.0
2019-01-11,38.6,38.7,38.52,38.61,21222,27.6030065854859,27.674516965241,27.5457982816818,27.6101576234614,29676.8106569497,0.0,1.0
2019-01-14,38.46,38.58,38.32,38.32,13551,27.5028920538287,27.5887045095349,27.4027775221715,27.4027775221715,18949.6965984509,0.0,1.0
2019-01-15,38.52,38.57,38.36,38.51,9671,27.5457982816818,27.5815534715594,27.4313816740736,27.5386472437063,13523.9108407954,0.0,1.0
2019-01-16,38.62,38.69,38.55,38.58,83377,27.6173086614369,27.6673659272655,27.5672513956083,27.5887045095349,116594.262658774,0.0,1.0
2019-01-17,38.72,38.8,38.5,38.54,19861,27.6888190411921,27.7460273449962,27.5314962057308,27.5601003576328,27773.5904465968,0.0,1.0
2019-01-18,39.16,39.18,39.03,39.13,21729,28.0034647121147,28.0177667880657,27.910501218433,27.9820115981882,30385.7986412619,0.0,1.0
2019-01-22,38.55,38.779,38.481,38.66,31755,27.5672513956083,27.7310101652476,27.5179092335773,27.645912813339,44406.140910915,0.0,1.0
2019-01-23,38.78,38.93,38.64,38.87,37880,27.7317252690452,27.8389908386779,27.631610737388,27.7960846108248,52971.3310566983,0.0,1.0
2019-01-24,38.78,38.88,38.71,38.75,33378,27.7317252690452,27.8032356488003,27.6816680032166,27.7102721551186,46675.7414997486,0.0,1.0
2019-01-25,39.12,39.2,39.02,39.02,41687,27.9748605602127,28.0320688640168,27.9033501804575,27.9033501804575,58295.0337318,0.0,1.0
2019-01-28,38.95,39.0,38.84,38.87,15178,27.8532929146289,27.8890481045065,27.7746314968982,27.7960846108248,21224.8907808492,0.0,1.0
2019-01-29,39.17,39.26,39.15,39.16,40522,28.0106157500902,28.0749750918699,27.9963136741392,28.0034647121147,56665.8996061123,0.0,1.0
2019-01-30,39.5,39.6,39.24,39.29,21244,28.2466000032822,28.3181103830374,28.0606730159188,28.0964282057964,29707.5754215549,0.0,1.0
2019-01-31,39.51,39.6,39.45,39.46,39115,28.2537510412577,28.3181103830374,28.2108448134046,28.2179958513801,54698.3530697666,0.0,1.0
2019-02-01,39.5,39.6,39.45,39.49,23864,28.2466000032822,28.3181103830374,28.2108448134046,28.2394489653067,33371.3792063635,0.0,1.0
2019-02-04,39.57,39.57,39.33,39.43,11070,28.2966572691108,28.2966572691108,28.1250323576985,28.1965427374536,15480.2701900119,0.0,1.0
2019-02-05,39.93,39.98,39.88,39.88,10275,28.5540946362293,28.5898498261069,28.5183394463518,28.5183394463518,14368.543469049,0.0,1.0
2019-02-06,39.76,39.92,39.72,39.92,19042,28.4325269906456,28.5469435982538,28.4039228387435,28.5469435982538,26628.3021642463,0.0,1.0
2019-02-07,39.29,39.58,39.2,39.47,17346,28.0964282057964,28.3038083070863,28.0320688640168,28.2251468893557,24256.6184928588,0.0,1.0
2019-02-08,39.11,39.13,38.94,39.1,16904,27.9677095222371,27.9820115981882,27.8461418766534,27.9605584842616,23638.5264039713,0.0,1.0
2019-02-11,39.01,39.1,38.96,39.07,8134,27.896199142482,27.9605584842616,27.8604439526044,27.9391053703351,11374.5725136004,0.0,1.0
2019-02-12,39.35,39.42,39.33,39.33,7657,28.1393344336495,28.1893916994781,28.1250323576985,28.1250323576985,10707.5364810227,0.0,1.0
2019-02-13,39.38,39.55,39.36,39.53,9995,28.160787547576,28.2823551931598,28.146485471625,28.2680531172087,13976.9919195275,0.0,1.0
2019-02-14,39.4,39.49,39.27,39.28,13702,28.1750896235271,28.2394489653067,28.0821261298454,28.0892771678209,19160.8547555143,0.0,1.0
2019-02-15,39.88,39.88,39.69,39.69,32655,28.5183394463518,28.5183394463518,28.382469724817,28.382469724817,45664.6994629484,0.0,1.0
2019-02-19,40.06,40.1802,39.74,39.74,10491,28.647058129911,28.7330136063767,28.4182249146946,28.4182249146946,14670.597521537,0.0,1.0
2019-02-20,40.29,40.37,40.07,40.07,7503,28.8115320033478,28.868740307152,28.6542091678865,28.6542091678865,10492.1831287859,0.0,1.0
2019-02-21,40.025,40.09,39.98,40.05,10505,28.6220294969967,28.6685112438376,28.5898498261069,28.6399070919355,14690.1750990131,0.0,1.0
2019-02-22,40.18,40.264,40.1527,40.19,11622,28.7328705856172,28.7929393046115,28.713348251944,28.7400216235927,16252.1861019258,0.0,1.0
2019-02-25,40.23,40.4,40.23,40.4,9375,28.7686257754948,28.8901934210785,28.7686257754948,28.8901934210785,13109.9849170155,0.0,1.0
2019-02-26,40.49,40.53,40.31,40.31,13556,28.9545527628581,28.9831569147602,28.8258340792989,28.8258340792989,18956.6885904067,0.0,1.0
2019-02-27,40.33,40.51,40.33,40.47,13849,28.8401361552499,28.9688548388092,28.8401361552499,28.9402506869071,19366.4193190131,0.0,1.0
2019-02-28,40.35,40.41,40.31,40.41,12246,28.8544382312009,28.897344459054,28.8258340792989,28.897344459054,17124.7866980024,0.0,1.0
2019-03-01,40.47,40.58,40.38,40.48,14662,28.9402506869071,29.0189121046378,28.8758913451275,28.9474017248826,20503.3172110167,0.0,1.0
2019-03-04,40.28,40.5,40.17,40.5,17986,28.8043809653723,28.9617038008337,28.7257195476417,28.9617038008337,25151.5934631937,0.0,1.0
2019-03-05,40.42,40.46,40.25,40.27,21475,28.9044954970295,28.9330996489316,28.7829278514458,28.7972299273968,30030.6054499102,0.0,1.0
2019-03-06,40.35,40.42,40.28,40.42,19561,28.8544382312009,28.9044954970295,28.8043809653723,28.9044954970295,27354.0709292523,0.0,1.0
2019-03-07,39.82,40.17,39.82,40.17,25061,28.4754332184987,28.7257195476417,28.4754332184987,28.7257195476417,35045.262080568,0.0,1.0
2019-03-08,39.83,39.85,39.64,39.64,19590,28.4825842564742,28.4968863324252,28.3467145349394,28.3467145349394,27394.6244825956,0.0,1.0
2019-03-11,40.19,40.21,39.99,40.0,13994,28.7400216235927,28.7543236995437,28.5970008640824,28.6041519020579,19569.1870857296,0.0,1.0
2019-03-12,40.25,40.3,40.19,40.21,13328,28.7829278514458,28.8186830413234,28.7400216235927,28.7543236995437,18637.8537572248,0.0,1.0
2019-03-13,40.54,40.56,40.36,40.43,14156,28.9903079527357,29.0046100286867,28.8615892691764,28.9116465350051,19795.7276250956,0.0,1.0
2019-03-14,40.59,40.66,40.54,40.54,11998,29.0260631426133,29.0761204084419,28.9903079527357,28.9903079527357,16777.9838969975,0.0,1.0
2019-03-15,40.94,40.98,40.85,40.87,33271,29.2763494717563,29.3049536236583,29.2119901299767,29.2262922059277,46526.1128718958,0.0,1.0
2019-03-18,41.28,41.3,41.07,41.07,20590,29.5194847629238,29.5337868388748,29.369312965438,29.369312965438,28793.0228737439,0.0,1.0
2019-03-19,41.33,41.55,41.28,41.55,9905,29.5552399528014,29.7125627882627,29.5194847629238,29.7125627882627,13851.1360643241,0.0,1.0
2019-03-20,41.33,41.42,41.03,41.2,16942,29.5552399528014,29.619599294581,29.3407088135359,29.4622764591197,23691.6655428348,0.0,1.0
2019-03-21,41.29,41.29,41.06,41.15,20466,29.5266358008993,29.5266358008993,29.3621619274625,29.4265212692421,28619.6214732415,0.0,1.0
2019-03-22,40.41,40.76,40.37,40.73,15155,28.897344459054,29.147630788197,28.868740307152,29.1261776742705,21192.7276178528,0.0,1.0
2019-03-25,40.43,40.46,40.31,40.4,7259,28.9116465350051,28.9330996489316,28.8258340792989,28.8901934210785,10150.9739213456,0.0,1.0
2019-03-26,40.23,40.38,40.21,40.33,18039,29.0046100286867,29.1127554799496,28.990190635185,29.0767069961953,25020.4698247018,0.33,1.0
2019-03-27,40.26,40.33,40.05,40.29,16577,29.0262391189393,29.0767069961953,28.8748354871714,29.0478682091919,22992.6452843329,0.0,1.0
2019-03-28,40.11,40.23,40.01,40.14,23944,28.9180936676765,29.0046100286867,28.8459967001679,28.9397227579291,33210.8281768756,0.0,1.0
2019-03-29,40.27,40.32,40.09,40.31,9805,29.0334488156902,29.0694972994444,28.9036742741748,29.0622876026936,13599.7398210101,0.0,1.0
2019-04-01,40.69,40.69,40.57,40.62,17020,29.336256079226,29.336256079226,29.2497397182158,29.2857882019701,23607.0955383572,0.0,1.0
2019-04-02,40.74,40.76,40.6,40.72,19027,29.3723045629803,29.386723956482,29.2713688084683,29.3578851694786,26390.8464634737,0.0,1.0
2019-04-03,41.06,41.15,40.98,41.0,18902,29.6030148590076,29.6679021297653,29.5453372850008,29.5597566785025,26217.468852293,0.0,1.0
2019-04-04,41.0,41.0,40.85,40.85,7854,29.5597566785025,29.5597566785025,29.4516112272397,29.4516112272397,10893.6620657025,0.0,1.0
2019-04-05,41.01,41.04,40.92,40.93,28285,29.5669663752534,29.5885954655059,29.5020791044957,29.5092888012465,39231.8858579572,0.0,1.0
2019-04-08,41.07,41.12,40.99,41.12,8242,29.6102245557585,29.6462730395128,29.5525469817517,29.6462730395128,11431.8261708073,0.0,1.0
2019-04-09,40.93,41.04,40.91,40.97,21598,29.5092888012465,29.5885954655059,29.4948694077448,29.53812758825,29956.8771702373,0.0,1.0
2019-04-10,40.98,41.06,40.91,40.96,34005,29.5453372850008,29.6030148590076,29.4948694077448,29.5309178914991,47165.6453455837,0.0,1.0
2019-04-11,40.92,41.0,40.85,40.98,10873,29.5020791044957,29.5597566785025,29.4516112272397,29.5453372850008,15081.0781309376,0.0,1.0
2019-04-12,41.14,41.18,41.09,41.18,27308,29.6606924330145,29.6895312200179,29.6246439492602,29.6895312200179,37876.7664489693,0.0,1.0
2019-04-15,41.18,41.2,41.14,41.17,7559,29.6895312200179,29.7039506135196,29.6606924330145,29.682321523267,10484.4909033162,0.0,1.0
2019-04-16,41.15,41.2691,41.15,41.2691,7441,29.6679021297653,29.753769618068,29.6679021297653,29.753769618068,10320.8224383617,0.0,1.0
2019-04-17,41.27,41.35,41.19,41.35,13652,29.7544184907756,29.8120960647824,29.6967409167687,29.8120960647824,18935.6091827057,0.0,1.0
2019-04-18,41.19,41.25,41.09,41.25,13232,29.6967409167687,29.7399990972739,29.6246439492602,29.7399990972739,18353.0604091388,0.0,1.0
2019-04-22,41.21,41.22,41.14,41.17,17286,29.7111603102705,29.7183700070213,29.6606924330145,29.682321523267,23976.0430949495,0.0,1.0
2019-04-23,41.14,41.15,41.04,41.08,18884,29.6606924330145,29.6679021297653,29.5885954655059,29.6174342525094,26192.502476283,0.0,1.0
2019-04-24,40.64,40.86,40.62,40.86,35336,29.3002075954718,29.4588209239906,29.2857882019701,29.4588209239906,49011.7701494352,0.0,1.0
2019-04-25,40.61,40.64,40.48,40.48,9255,29.2785785052192,29.3002075954718,29.1848524474581,29.1848524474581,12836.8783318152,0.0,1.0
2019-04-26,40.72,40.79,40.66,40.66,23086,29.3578851694786,29.4083530467346,29.3146269889735,29.3146269889735,32020.7642537317,0.0,1.0
2019-04-29,40.86,40.9,40.7,40.74,7169,29.4588209239906,29.487659710994,29.3434657759769,29.3723045629803,9943.55275643256,0.0,1.0
2019-04-30,41.04,41.04,40.73,40.86,87866,29.5885954655059,29.5885954655059,29.3650948662295,29.4588209239906,121871.977471991,0.0,1.0
2019-05-01,40.7,41.12,40.66,41.06,47385,29.3434657759769,29.6462730395128,29.3146269889735,29.6030148590076,65723.9848463604,0.0,1.0
2019-05-02,40.55,40.71,40.47,40.68,25053,29.2353203247141,29.3506754727277,29.1776427507072,29.3290463824752,34749.0343432704,0.0,1.0
2019-05-03,40.92,40.95,40.81,40.83,28338,29.5020791044957,29.5237081947482,29.4227724402363,29.437191833738,39305.3979650978,0.0,1.0
2019-05-06,40.57,40.59,40.13,40.13,10198,29.2497397182158,29.2641591117175,28.9325130611782,28.9325130611782,14144.8390305621,0.0,1.0
2019-05-07,39.96,40.26,39.84,40.26,12644,28.8099482164137,29.0262391189393,28.7234318554034,29.0262391189393,17537.492126145,0.0,1.0
2019-05-08,40.0,40.05,39.95,40.01,4455,28.8387870034171,28.8748354871714,28.8027385196628,28.8459967001679,6179.17806247833,0.0,1.0
2019-05-09,39.84,39.9,39.54,39.61,8322,28.7234318554034,28.7666900359085,28.5071409528778,28.5576088301338,11542.7878419629,0.0,1.0
2019-05-10,40.05,40.05,39.65,39.83,13595,28.8748354871714,28.8748354871714,28.5864476171372,28.7162221586526,18856.5489920074,0.0,1.0
2019-05-13,39.23,39.41,39.16,39.41,16397,28.2836403536013,28.4134148951167,28.2331724763453,28.4134148951167,22742.9815242328,0.0,1.0
2019-05-14,39.58,39.68,39.44,39.44,65549,28.5359797398812,28.6080767073898,28.4350439853693,28.4350439853693,90917.8322822429,0.0,1.0
2019-05-15,39.69,39.73,39.3,39.35,22593,28.6152864041406,28.644125191144,28.3341082308573,28.3701567146116,31336.9629552352,0.0,1.0
2019-05-16,39.92,40.06,39.9,39.92,4548,28.7811094294103,28.8820451839222,28.7666900359085,28.7811094294103,6308.17100519672,0.0,1.0
2019-05-17,39.69,39.85,39.67,39.75,9473,28.6152864041406,28.7306415521543,28.6008670106389,28.6585445846457,13139.2488857143,0.0,1.0
2019-05-20,39.76,39.81,39.62,39.72,6867,28.6657542813966,28.7018027651509,28.5648185268846,28.6369154943932,9524.67244782012,0.0,1.0
2019-05-21,39.96,39.97,39.86,39.89,8596,28.8099482164137,28.8171579131645,28.7378512489051,28.7594803391577,11922.8315656709,0.0,1.0
2019-05-22,39.72,39.82,39.67,39.68,25051,28.6369154943932,28.7090124619017,28.6008670106389,28.6080767073898,34746.2603014915,0.0,1.0
2019-05-23,39.41,39.41,39.24,39.4,16122,28.4134148951167,28.4134148951167,28.2908500503522,28.4062051983658,22361.5507796354,0.0,1.0
2019-05-24,39.77,39.81,39.66,39.69,9811,28.6729639781474,28.7018027651509,28.593657313888,28.6152864041406,13608.0619463468,0.0,1.0
2019-05-28,39.41,39.72,39.41,39.71,9900,28.4134148951167,28.6369154943932,28.4134148951167,28.6297057976423,13731.5068055074,0.0,1.0
2019-05-29,39.19,39.19,39.04,39.17,7639,28.2548015665979,28.2548015665979,28.1466561153351,28.2403821730962,10595.4525744718,0.0,1.0
2019-05-30,39.27,39.3,39.19,39.3,13129,28.3124791406047,28.3341082308573,28.2548015665979,28.3341082308573,18210.1972575259,0.0,1.0
2019-05-31,39.02,39.03,38.89,38.89,48169,28.1322367218334,28.1394464185842,28.0385106640723,28.0385106640723,66811.4092236854,0.0,1.0
2019-06-03,39.27,39.27,39.07,39.13,21258,28.3124791406047,28.3124791406047,28.1682852055876,28.2115433860928,29485.2900678259,0.0,1.0
2019-06-04,39.75,39.765,39.51,39.64,9561,28.6585445846457,28.669359129772,28.4855118626252,28.5792379203863,13261.3067239855,0.0,1.0
2019-06-05,39.75,39.92,39.66,39.92,15574,28.6585445846457,28.7811094294103,28.593657313888,28.7811094294103,21601.4633322194,0.0,1.0
2019-06-06,39.88,39.92,39.81,39.88,8057,28.7522706424068,28.7811094294103,28.7018027651509,28.7522706424068,11175.2273062599,0.0,1.0
2019-06-07,40.32,40.4994,40.32,40.4145,18575,29.0694972994444,29.1988392591548,29.0694972994444,29.13762893374,25763.9130214445,0.0,1.0
2019-06-10,40.4151,40.49,40.38,40.38,16196,29.1380615155451,29.192062144209,29.1127554799496,29.1127554799496,22464.1903254543,0.0,1.0
2019-06-11,40.63,40.76,40.56,40.76,22756,29.2929978987209,29.386723956482,29.2425300214649,29.386723956482,31563.0473602148,0.0,1.0
2019-06-12,40.31,40.53,40.31,40.42,7679,29.0622876026936,29.2209009312124,29.0622876026936,29.141594266953,10650.9334100496,0.0,1.0
2019-06-13,40.3,40.43,40.28,40.37,14449,29.0550779059427,29.1488039637038,29.040658512441,29.1055457831987,20041.0648315936,0.0,1.0
2019-06-14,40.0,40.26,39.97,40.19,22819,28.8387870034171,29.0262391189393,28.8171579131645,28.9757712416833,31650.4296762498,0.0,1.0
2019-06-17,39.9,40.01,39.86,40.01,4928,28.7666900359085,28.8459967001679,28.7378512489051,28.8459967001679,6835.23894318591,0.0,1.0
2019-06-18,40.41,40.49,40.33,40.33,13749,29.1343845702021,29.192062144209,29.0767069961953,29.0767069961953,19070.1502089819,0.0,1.0
2019-06-19,40.6323,40.67,40.4501,40.4501,4928,29.2946561289736,29.3218366857243,29.163295454173,29.163295454173,6835.23894318591,0.0,1.0
2019-06-20,40.9687,41.07,40.86,41.07,19587,29.5371903276723,29.6102245557585,29.4588209239906,29.6102245557585,27167.578161563,0.0,1.0
2019-06-21,40.86,40.97,40.78,40.78,11528,29.4588209239906,29.53812758825,29.4011433499837,29.4011433499837,15989.5768135241,0.0,1.0
2019-06-24,40.14,40.25,40.11,40.25,7929,29.487659710994,29.5684679463754,29.4656211013445,29.5684679463754,10793.3306040336,0.76,1.0
2019-06-25,39.86,40.11,39.85,40.11,25342,29.2819660209322,29.4656211013445,29.2746198177157,29.4656211013445,34496.7315131063,0.0,1.0
2019-06-26,40.06,40.15,40.05,40.13,16453,29.428890085262,29.4950059142105,29.4215438820456,29.4803135077775,22396.6034087735,0.0,1.0
2019-06-27,40.22,40.31,40.2,40.27,31290,29.5464293367259,29.6125451656743,29.5317369302929,29.5831603528084,42593.4310253767,0.0,1.0
2019-06-28,40.39,40.4,40.29,40.36,10990,29.6713147914062,29.6786609946227,29.5978527592413,29.6492761817568,14960.1088836334,0.0,1.0
2019-07-01,40.48,40.8,40.4,40.8,28568,29.7374306203547,29.9725091232824,29.6786609946227,29.9725091232824,38888.1156130699,0.0,1.0
2019-07-02,40.54,40.6,40.53,40.55,9716,29.7815078396536,29.8255850589525,29.7741616364371,29.7888540428701,13225.8797009447,0.0,1.0
2019-07-03,40.77,40.79,40.68,40.79,10867,29.9504705136329,29.9651629200659,29.8843546846845,29.9651629200659,14792.6754539076,0.0,1.0
2019-07-05,40.54,40.55,40.35,40.47,10717,29.7815078396536,29.7888540428701,29.6419299785403,29.7300844171382,14588.4883444858,0.0,1.0
2019-07-08,40.26,40.38,40.25,40.33,8911,29.5758141495919,29.6639685881897,29.5684679463754,29.6272375721073,12130.075547048,0.0,1.0
2019-07-09,40.06,40.09,40.01,40.01,15604,29.428890085262,29.4509286949115,29.3921590691796,29.3921590691796,21240.9043694464,0.0,1.0
2019-07-10,40.27,40.32,40.13,40.32,10684,29.5831603528084,29.6198913688908,29.4803135077775,29.6198913688908,14543.567180413,0.0,1.0
2019-07-11,40.17,40.27,40.1,40.27,36612,29.5096983206434,29.5831603528084,29.458274898128,29.5831603528084,49837.9896676604,0.0,1.0
2019-07-12,40.28,40.28,40.2,40.25,8017,29.5905065560248,29.5905065560248,29.5317369302929,29.5684679463754,10913.1203748944,0.0,1.0
2019-07-15,40.34,40.37,40.28,40.32,5748,29.6345837753238,29.6566223849733,29.5905065560248,29.6198913688908,7824.45003304139,0.0,1.0
2019-07-16,40.13,40.28,40.07,40.27,11782,29.4803135077775,29.5905065560248,29.4362362884785,29.5831603528084,16038.2168213802,0.0,1.0
2019-07-17,39.88,40.05,39.88,40.05,5325,29.2966584273652,29.4215438820456,29.2966584273652,29.4215438820456,7248.64238447206,0.0,1.0
2019-07-18,40.03,40.03,39.77,39.77,7645,29.4068514756126,29.4068514756126,29.2158501919838,29.2158501919838,10406.7363435284,0.0,1.0
2019-07-19,39.88,40.04,39.86,39.9,12607,29.2966584273652,29.4141976788291,29.2819660209322,29.3113508337982,17161.2459231999,0.0,1.0
2019-07-22,39.92,40.0,39.89,40.0,13270,29.3260432402312,29.3848128659631,29.3040046305817,29.3848128659631,18063.752946844,0.0,1.0
2019-07-23,40.21,40.24,40.14,40.17,7779,29.5390831335094,29.5611217431589,29.487659710994,29.5096983206434,10589.1434946119,0.0,1.0
2019-07-24,40.17,40.17,40.08,40.08,10106,29.5096983206434,29.5096983206434,29.443582491695,29.443582491695,13756.7661854413,0.0,1.0
2019-07-25,39.85,40.01,39.81,39.93,4826,29.2746198177157,29.3921590691796,29.2452350048498,29.3333894434477,6569.37993379572,0.0,1.0
2019-07-26,39.84,39.88,39.81,39.83,3653,29.2672736144992,29.2966584273652,29.2452350048498,29.2599274112828,4972.63673811765,0.0,1.0
2019-07-29,39.82,39.99,39.81,39.99,7832,29.2525812080663,29.3774666627466,29.2452350048498,29.3774666627466,10661.2896066075,0.0,1.0
2019-07-30,39.25,39.44,39.2,39.44,10704,28.8338476247263,28.9734254858396,28.7971166086438,28.9734254858396,14570.7921283359,0.0,1.0
2019-07-31,38.99,39.31,38.8,39.21,5388,28.6428463410975,28.8779248440252,28.5032684799842,28.8044628118603,7334.4009704292,0.0,1.0
2019-08-01,38.62,39.17,38.57,38.92,13100,28.3710368220874,28.7750779989944,28.3343058060049,28.5914229185821,17832.3408894993,0.0,1.0
2019-08-02,38.37,38.5,38.27,38.5,15245,28.1873817416751,28.2828823834895,28.1139197095102,28.2828823834895,20752.2165542303,0.0,1.0
2019-08-05,37.51,37.89,37.39,37.89,8717,27.5556082650569,27.8347639872835,27.467453826459,27.8347639872835,11865.9935521959,0.0,1.0
2019-08-06,37.7,37.87,37.48,37.87,8959,27.6951861261702,27.8200715808506,27.5335696554074,27.8200715808506,12195.415422063,0.0,1.0
2019-08-07,37.75,37.75,37.34,37.36,19366,27.7319171422527,27.7319171422527,27.4307228103766,27.4454152168095,26361.9170737438,0.0,1.0
2019-08-08,38.03,38.12,37.86,37.9,10234,27.9376108323144,28.0037266612628,27.8127253776341,27.8421101905,13931.0058521478,0.0,1.0
2019-08-09,37.72,37.84,37.7,37.7,8028,27.7098785326032,27.7980329712011,27.6951861261702,27.6951861261702,10928.094096252,0.0,1.0
2019-08-12,37.38,37.59,37.36,37.59,11971,27.4601076232425,27.6143778907888,27.4454152168095,27.6143778907888,16295.4925792517,0.0,1.0
2019-08-13,37.76,37.9,37.28,37.28,8149,27.7392633454692,27.8421101905,27.3866455910776,27.3866455910776,11092.8050311855,0.0,1.0
2019-08-14,36.78,37.04,36.78,37.04,23222,27.0193354302531,27.2103367138818,27.0193354302531,27.2103367138818,31610.8870332789,0.0,1.0
2019-08-15,36.89,36.89,36.72,36.77,86366,27.1001436656345,27.1001436656345,26.9752582109541,27.0119892270366,117565.492615458,0.0,1.0
2019-08-16,37.2307,37.255,37.02,37.0525,13496,27.3504288092203,27.3682800830364,27.1956443074489,27.2195194679024,18371.3948583728,0.0,1.0
2019-08-19,37.47,37.63,37.47,37.51,19726,27.5262234521909,27.6437627036548,27.5262234521909,27.5556082650569,26851.9661363561,0.0,1.0
2019-08-20,37.33,37.39,37.24,37.26,9546,27.4233766071601,27.467453826459,27.3572607782116,27.3719531846446,12994.4676436,0.0,1.0
2019-08-21,37.49,37.61,37.49,37.61,32319,27.5409158586239,27.6290702972218,27.5409158586239,27.6290702972218,43994.1545960099,0.0,1.0
2019-08-22,37.56,37.7,37.41,37.7,12510,27.5923392811394,27.6951861261702,27.482146232892,27.6951861261702,17029.2049257738,0.0,1.0
2019-08-23,37.03,37.6,37.03,37.39,17014,27.2029905106653,27.6217240940053,27.2029905106653,27.467453826459,23160.2631980109,0.0,1.0
2019-08-26,37.33,37.41,37.2,37.41,10907,27.4233766071601,27.482146232892,27.3278759653457,27.482146232892,14847.1253497534,0.0,1.0
2019-08-27,37.32,37.58,37.31,37.45,17253,27.4160304039436,27.6070316875723,27.4086842007271,27.511531045758,23485.6013256894,0.0,1.0
2019-08-28,37.35,37.4,37.18,37.18,25813,27.438069013593,27.4748000296755,27.3131835589127,27.3131835589127,35137.8790366906,0.0,1.0
2019-08-29,37.66,37.69,37.59,37.59,16924,27.6658013133043,27.6878399229537,27.6143778907888,27.6143778907888,23037.7509323577,0.0,1.0
2019-08-30,37.73,37.85,37.63,37.83,4738,27.7172247358197,27.8053791744176,27.6437627036548,27.7906867679846,6449.59016293495,0.0,1.0
2019-09-03,37.66,37.66,37.45,37.48,6698,27.6658013133043,27.6658013133043,27.511531045758,27.5335696554074,9117.63505937911,0.0,1.0
2019-09-04,38.17,38.18,38.05,38.05,6364,28.0404576773453,28.0478038805618,27.9523032387474,27.9523032387474,8662.9784290667,0.0,1.0
2019-09-05,38.47,38.61,38.47,38.55,31400,28.26084377384,28.3636906188709,28.26084377384,28.3196133995719,42743.1682389526,0.0,1.0
2019-09-06,38.58,38.66,38.56,38.56,18110,28.3416520092214,28.4004216349533,28.3269596027884,28.3269596027884,24652.1903441857,0.0,1.0
2019-09-09,38.8,38.82,38.72,38.72,7801,28.5032684799842,28.5179608864172,28.4444988542523,28.4444988542523,10619.090937327,0.0,1.0
2019-09-10,39.25,39.36,39.08,39.08,12400,28.8338476247263,28.9146558601077,28.7089621700459,28.7089621700459,16879.4677121978,0.0,1.0
2019-09-11,39.5,39.51,39.38,39.38,45132,29.0175027051386,29.0248489083551,28.9293482665407,28.9293482665407,61435.8174828155,0.0,1.0
2019-09-12,39.65,39.74,39.41,39.41,8255,29.1276957533859,29.1938115823343,28.9513868761901,28.9513868761901,11237.0972551769,0.0,1.0
2019-09-13,39.95,40.07,39.92,39.92,5749,29.3480818498806,29.4362362884785,29.3260432402312,29.3260432402312,7825.81128043755,0.0,1.0
2019-09-16,39.8,39.91,39.8,39.91,6054,29.2378888016333,29.3186970370147,29.2378888016333,29.3186970370147,8240.99173626175,0.0,1.0
2019-09-17,39.82,39.83,39.59,39.74,16067,29.2525812080663,29.2599274112828,29.083618534087,29.1938115823343,21871.1619138615,0.0,1.0
2019-09-18,39.69,39.77,39.54,39.62,11392,29.1570805662519,29.2158501919838,29.0468875180045,29.1056571437364,15507.3303368837,0.0,1.0
2019-09-19,39.77,40.02,39.77,40.02,18089,29.2158501919838,29.3995052723961,29.2158501919838,29.3995052723961,24623.6041488667,0.0,1.0
2019-09-20,39.74,39.96,39.74,39.86,4383,29.1938115823343,29.3554280530971,29.1938115823343,29.2819660209322,5966.34733730349,0.0,1.0
2019-09-23,39.58,39.65,39.45,39.5,28752,29.0762723308705,29.1276957533859,28.9807716890561,29.0175027051386,39138.5851339607,0.0,1.0
2019-09-24,39.02,39.37,38.97,39.37,28899,28.9256751649324,29.1851315029059,28.8886099737934,29.1851315029059,38984.0158810563,0.355,1.0
2019-09-25,38.95,38.99,38.7,38.9,13677,28.8737838973377,28.903436050249,28.6884579416424,28.8367187061986,18449.9250910138,0.0,1.0
2019-09-26,38.94,39.02,38.9,38.99,35053,28.8663708591099,28.9256751649324,28.8367187061986,28.903436050249,47285.6053385468,0.0,1.0
2019-09-27,38.92,39.13,38.84,39.13,6135,28.8515447826543,29.0072185854384,28.7922404768318,29.0072185854384,8275.95894080349,0.0,1.0
2019-09-30,39.02,39.1,39.0,39.0,17710,28.9256751649324,28.9849794707549,28.9108490884768,28.9108490884768,23890.3395014882,0.0,1.0
2019-10-01,38.73,38.97,38.69,38.96,25519,28.7106970563258,28.8886099737934,28.6810449034145,28.8811969355655,34424.4818598801,0.0,1.0
2019-10-02,37.94,38.22,37.9,38.17,4867,28.1250670363285,28.3326321067073,28.0954148834172,28.2955669155682,6565.45919558118,0.0,1.0
2019-10-03,38.05,38.07,37.83,37.89,19300,28.2066104568344,28.22143653329,28.0435236158225,28.0880018451894,26035.2090558284,0.0,1.0
2019-10-04,38.31,38.32,38.02,38.06,19494,28.3993494507576,28.4067624889854,28.184371342151,28.2140234950622,26296.9101209492,0.0,1.0
2019-10-07,38.31,38.46,38.21,38.21,9918,28.3993494507576,28.5105450241748,28.3252190684794,28.3252190684794,13379.1297106584,0.0,1.0
2019-10-08,37.91,38.09,37.91,37.99,5768,28.102827921645,28.2362626097457,28.102827921645,28.1621322274675,7780.88527637401,0.0,1.0
2019-10-09,38.15,38.17,38.02,38.07,11683,28.2807408391126,28.2955669155682,28.184371342151,28.22143653329,15760.0698134323,0.0,1.0
2019-10-10,38.54,38.57,38.26,38.26,15928,28.5698493299973,28.5920884446808,28.3622842596185,28.3622842596185,21486.4668311521,0.0,1.0
2019-10-11,39.46,39.57,39.39,39.39,33076,29.2518488469563,29.3333922674622,29.1999575793616,29.1999575793616,44618.6826285275,0.0,1.0
2019-10-14,39.23,39.32,39.13,39.13,9980,29.0813489677165,29.1480663117669,29.0072185854384,29.0072185854384,13462.766133532,0.0,1.0
2019-10-15,39.75,39.83,39.28,39.28,12365,29.4668269555629,29.5261312613854,29.1184141588556,29.1184141588556,16680.0704650424,0.0,1.0
2019-10-16,39.8,39.87,39.77,39.8,11091,29.503892146702,29.5557834142967,29.4816530320185,29.503892146702,14961.4768724452,0.0,1.0
2019-10-17,39.91,40.03,39.84,39.95,6035,29.5854355672079,29.6743920259417,29.5335442996132,29.6150877201192,8141.06148455568,0.0,1.0
2019-10-18,39.99,39.99,39.83,39.94,1768,29.6447398730304,29.6447398730304,29.5261312613854,29.6076746818914,2384.98702646138,0.0,1.0
2019-10-21,40.28,40.39,40.25,40.36,8812,29.8597179816371,29.941261402143,29.8374788669536,29.9190222874596,11887.1638445575,0.0,1.0
2019-10-22,40.23,40.48,40.22,40.33,420824,29.822652790498,30.0079787461933,29.8152397522702,29.8967831727761,567680.871280308,0.0,1.0
2019-10-23,40.51,40.53,40.39,40.39,20532,30.0302178608768,30.0450439373324,29.941261402143,29.941261402143,27697.1457168015,0.0,1.0
2019-10-24,40.58,40.74,40.5,40.74,9099,30.0821091284715,30.2007177401165,30.022804822649,30.2007177401165,12274.3195439887,0.0,1.0
2019-10-25,40.54,40.56,40.36,40.43,28763,30.0524569755602,30.0672830520159,29.9190222874596,29.9709135550543,38800.5553405593,0.0,1.0
2019-10-28,40.69,40.73,40.57,40.57,9656,30.1636525489775,30.1933047018887,30.0746960902437,30.0746960902437,13025.6983752891,0.0,1.0
2019-10-29,40.55,40.57,40.38,40.38,28949,30.0598700137881,30.0746960902437,29.9338483639152,29.9338483639152,39051.4646091801,0.0,1.0
2019-10-30,40.58,40.58,40.35,40.49,13783,30.0821091284715,30.0821091284715,29.9116092492318,30.0153917844212,18592.9163946364,0.0,1.0
2019-10-31,40.42,40.45,40.27,40.42,10787,29.9635005168265,29.9857396315099,29.8523049434092,29.9635005168265,14551.3886054519,0.0,1.0
2019-11-01,40.75,40.75,40.69,40.73,10414,30.2081307783443,30.2081307783443,30.1636525489775,30.1933047018887,14048.2210936475,0.0,1.0
2019-11-04,41.0,41.14,40.97,41.14,12051,30.3934567340397,30.4972392692291,30.3712176193563,30.4972392692291,16256.4924524243,0.0,1.0
2019-11-05,41.06,41.07,40.97,41.01,32132,30.4379349634066,30.4453480016344,30.3712176193563,30.4008697722675,43345.2506415481,0.0,1.0
2019-11-06,41.02,41.16,40.97,41.16,12854,30.4082828104953,30.5120653456847,30.3712176193563,30.5120653456847,17339.7190260942,0.0,1.0
2019-11-07,41.15,41.29,41.14,41.21,9475,30.5046523074569,30.6084348426463,30.4972392692291,30.5491305368238,12781.5339794805,0.0,1.0
2019-11-08,41.11,41.11,41.02,41.06,3035,30.4750001545457,30.4750001545457,30.4082828104953,30.4379349634066,4094.1377971212,0.0,1.0
2019-11-11,41.07,41.1,40.89,40.89,5921,30.4453480016344,30.4675871163179,30.3119133135338,30.3119133135338,7987.27838443317,0.0,1.0
2019-11-12,41.05,41.16,41.01,41.13,25666,30.4305219251788,30.5120653456847,30.4008697722675,30.4898262310013,34622.7811205643,0.0,1.0
2019-11-13,40.78,40.84,40.64,40.64,9471,30.2303698930278,30.2748481223947,30.1265873578384,30.1265873578384,12776.1380812306,0.0,1.0
2019-11-14,40.67,40.67,40.56,40.63,7893,30.1488264725218,30.1488264725218,30.0672830520159,30.1191743196106,10647.4562216401,0.0,1.0
2019-11-15,40.86,40.86,40.71,40.71,10963,30.2896741988503,30.2896741988503,30.1784786254331,30.1784786254331,14788.808128448,0.0,1.0
2019-11-18,40.92,40.97,40.81,40.81,4892,30.3341524282172,30.3712176193563,30.2526090077112,30.2526090077112,6599.18355964314,0.0,1.0
2019-11-19,40.88,41.1,40.84,41.04,19114,30.3045002753059,30.4675871163179,30.2748481223947,30.423108886951,25784.2997872075,0.0,1.0
2019-11-20,40.57,40.69,40.47,40.61,7411,30.0746960902437,30.1636525489775,30.0005657079655,30.1043482431549,9997.25048252561,0.0,1.0
2019-11-21,40.56,40.68,40.48,40.68,33024,30.0672830520159,30.1562395107496,30.0079787461933,30.1562395107496,44548.5359512786,0.0,1.0
2019-11-22,40.63,40.81,40.59,40.81,7815,30.1191743196106,30.2526090077112,30.0895221666993,30.2526090077112,10542.2362057668,0.0,1.0
2019-11-25,40.95,40.95,40.73,40.73,2579,30.3563915429006,30.3563915429006,30.1933047018887,30.1933047018887,3479.00539663117,0.0,1.0
2019-11-26,40.85,40.86,40.75,40.82,26837,30.2822611606225,30.2896741988503,30.2081307783443,30.260022045939,36202.4303332263,0.0,1.0
2019-11-27,40.92,40.97,40.85,40.85,11138,30.3341524282172,30.3712176193563,30.2822611606225,30.2822611606225,15024.8786768817,0.0,1.0
2019-11-29,40.59,40.72,40.48,40.72,2637,30.0895221666993,30.1858916636609,30.0079787461933,30.1858916636609,3557.2459212549,0.0,1.0
2019-12-02,40.41,40.64,40.26,40.64,12770,29.9560874785986,30.1265873578384,29.8448919051814,30.1265873578384,17226.4051628461,0.0,1.0
2019-12-03,40.19,40.2,39.92,39.94,16796,29.7930006375867,29.8004136758145,29.5928486054357,29.6076746818914,22657.3767513831,0.0,1.0
2019-12-04,40.72,40.75,40.44,40.44,259208,30.1858916636609,30.2081307783443,29.9783265932821,29.9783265932821,349664.998390838,0.0,1.0
2019-12-05,40.52,40.7,40.51,40.68,33556,30.0376308991046,30.1710655872053,30.0302178608768,30.1562395107496,45266.190418517,0.0,1.0
2019-12-06,40.88,40.94,40.79,40.79,6794,30.3045002753059,30.3489785046728,30.2377829312556,30.2377829312556,9164.93317747661,0.0,1.0
2019-12-09,40.78,40.89,40.76,40.82,12718,30.2303698930278,30.3119133135338,30.2155438165722,30.260022045939,17156.2584855972,0.0,1.0
2019-12-10,40.77,40.87,40.67,40.67,8755,30.2229568548,30.2970872370781,30.1488264725218,30.1488264725218,11810.2722944963,0.0,1.0
2019-12-11,41.0,41.07,40.78,40.78,19006,30.3934567340397,30.4453480016344,30.2303698930278,30.2303698930278,25638.6105344599,0.0,1.0
2019-12-12,41.42,41.42,41.12,41.25,13864,30.7048043396079,30.7048043396079,30.4824131927735,30.5787826897351,18702.1833341972,0.0,1.0
2019-12-13,41.82,42.0,41.67,41.87,15125,31.0013258687205,31.1347605568212,30.8901302953033,31.0383910598596,20403.2402574821,0.0,1.0
2019-12-16,42.28,42.32,42.22,42.22,5040,31.3423256272,31.3719777801112,31.2978473978331,31.2978473978331,6798.8317948899,0.0,1.0
2019-12-17,42.08,42.17,42.05,42.17,22342,31.1940648626437,31.260782206694,31.1718257479602,31.260782206694,30138.789674887,0.0,1.0
2019-12-18,41.98,42.07,41.92,42.07,30416,31.1199344803655,31.1866518244159,31.0754562509987,31.1866518244159,41030.4102923357,0.0,1.0
2019-12-19,41.96,42.0,41.86,41.86,22243,31.1051084039099,31.1347605568212,31.0309780216318,31.0309780216318,30005.2411932016,0.0,1.0
2019-12-20,41.97,42.07,41.97,42.06,62496,31.1125214421377,31.1866518244159,31.1125214421377,31.1792387861881,84305.5142566349,0.0,1.0
2019-12-23,41.67,41.71,41.59,41.62,12739,31.1503279370996,31.1802298597654,31.090524091768,31.1129505337673,17041.0446744538,0.351,1.0
2019-12-24,41.49,41.68,41.49,41.66,16224,31.0157692851035,31.157803417766,31.0157692851035,31.1428524564331,21702.9522567186,0.0,1.0
2019-12-26,41.88,41.88,41.64,41.64,9448,31.307313031095,31.307313031095,31.1279014951002,31.1279014951002,12638.6521771128,0.0,1.0
2019-12-27,42.09,42.13,41.97,42.06,169674,31.4642981250905,31.4942000477563,31.3745923570931,31.4418716830912,226974.033604936,0.0,1.0
2019-12-30,41.89,42.2,41.83,42.2,67601,31.3147885117615,31.5465284124215,31.2699356277628,31.5465284124215,90430.3054429508,0.0,1.0
2019-12-31,42.04,42.04,41.69,41.93,7049,31.4269207217582,31.4269207217582,31.1652788984325,31.3446904344273,9429.4939877718,0.0,1.0
2020-01-02,42.34,42.34,42.2,42.25,14394,31.6511851417518,31.6511851417518,31.5465284124215,31.5839058157537,19254.9491360458,0.0,1.0
2020-01-03,41.92,42.09,41.92,41.95,19856,31.3372149537608,31.4642981250905,31.3372149537608,31.3596413957602,26561.5027126113,0.0,1.0
2020-01-06,42.06,42.12,41.92,41.92,11749,31.4418716830912,31.4867245670899,31.3372149537608,31.3372149537608,15716.7151173685,0.0,1.0
2020-01-07,41.83,42.06,41.83,42.06,31415,31.2699356277628,31.4418716830912,31.2699356277628,31.4418716830912,42024.0535715492,0.0,1.0
2020-01-08,41.97,42.07,41.85,41.94,32393,31.3745923570931,31.4493471637576,31.2848865890957,31.3521659150937,43332.3306491547,0.0,1.0
2020-01-09,42.03,42.03,41.89,42.0,5910,31.4194452410918,31.4194452410918,31.3147885117615,31.3970187990924,7905.84614381207,0.0,1.0
2020-01-10,41.86,41.98,41.78,41.98,30884,31.2923620697621,31.3820678377595,31.2325582244305,31.3820678377595,41313.7313545672,0.0,1.0
2020-01-13,42.02,42.02,41.8,41.86,27635,31.4119697604254,31.4119697604254,31.2475091857634,31.2923620697621,36967.5225354054,0.0,1.0
2020-01-14,42.01,42.01,41.89,41.92,9364,31.4044942797589,31.4044942797589,31.3147885117615,31.3372149537608,12526.284820754,0.0,1.0
2020-01-15,41.83,41.92,41.83,41.92,5007,31.2699356277628,31.3372149537608,31.2699356277628,31.3372149537608,6697.8970629555,0.0,1.0
2020-01-16,42.07,42.07,41.85,41.85,11476,31.4493471637576,31.4493471637576,31.2848865890957,31.2848865890957,15351.5212092026,0.0,1.0
2020-01-17,42.18,42.2,42.05,42.2,17415,31.5315774510886,31.5465284124215,31.4343962024247,31.5465284124215,23296.1608450909,0.0,1.0
2020-01-21,41.7,42.0,41.69,42.0,31803,31.1727543790989,31.3970187990924,31.1652788984325,31.3970187990924,42543.0837413969,0.0,1.0
2020-01-22,41.73,41.85,41.72,41.81,10718,31.1951808210983,31.2848865890957,31.1877053404318,31.2549846664299,14337.5395887272,0.0,1.0
2020-01-23,41.67,41.69,41.36,41.58,4950,31.1503279370996,31.1652788984325,30.9185880364396,31.0830486111015,6621.64778542635,0.0,1.0
2020-01-24,41.44,41.78,41.31,41.78,10154,30.9783918817712,31.2325582244305,30.8812106331074,31.2325582244305,13583.0730531756,0.0,1.0
2020-01-27,40.57,40.69,40.51,40.64,7956,30.32802506379,30.4177308317874,30.2831721797913,30.3803534284552,10642.7938951216,0.0,1.0
2020-01-28,40.97,40.97,40.78,40.78,12920,30.627044290448,30.627044290448,30.4850101577855,30.4850101577855,17283.1695732745,0.0,1.0
2020-01-29,40.89,40.98,40.89,40.9,34625,30.5672404451164,30.6345197711145,30.5672404451164,30.5747159257829,46318.0918324015,0.0,1.0
2020-01-30,40.81,40.81,40.4573,40.59,7821,30.5074365997848,30.5074365997848,30.2437763966791,30.3429760251229,10462.2035009736,0.0,1.0
2020-01-31,40.15,40.45,40.07,40.45,6142,30.0140548757991,30.2383192957926,29.9542510304675,30.2383192957926,8216.19408042194,0.0,1.0
2020-02-03,40.09,40.22,40.04,40.19,9081,29.9692019918004,30.0663832404642,29.9318245884681,30.0439567984649,12147.7138463549,0.0,1.0
2020-02-04,40.61,40.64,40.57,40.57,30640,30.3579269864558,30.3803534284552,30.32802506379,30.32802506379,40987.3309384775,0.0,1.0
2020-02-05,41.08,41.13,40.855,40.94,210779,30.709274577779,30.7466519811112,30.5410762627839,30.6046178484487,281960.464356441,0.0,1.0
2020-02-06,41.18,41.28,41.12,41.21,26169,30.7840293844435,30.858784191108,30.7391765004448,30.8064558264428,35006.4446256206,0.0,1.0
2020-02-07,40.71,40.91,40.71,40.91,10576,30.4326817931203,30.5821914064493,30.4326817931203,30.5821914064493,14147.585248216,0.0,1.0
2020-02-10,40.81,40.81,40.68,40.69,10412,30.5074365997848,30.5074365997848,30.410255351121,30.4177308317874,13928.2013619918,0.0,1.0
2020-02-11,41.09,41.13,41.03,41.08,3960,30.7167500584454,30.7466519811112,30.6718971744467,30.709274577779,5297.31822834109,0.0,1.0
2020-02-12,41.33,41.34,41.24,41.31,16571,30.8961615944403,30.9036370751067,30.8288822684422,30.8812106331074,22167.1364550101,0.0,1.0
2020-02-13,41.0,41.1,40.92,40.92,7149,30.6494707324474,30.7242255391119,30.5896668871158,30.5896668871158,9563.26465010363,0.0,1.0
2020-02-14,40.89,40.98,40.83,40.96,8883,30.5672404451164,30.6345197711145,30.5223875611177,30.6195688097816,11882.8479349378,0.0,1.0
2020-02-18,40.77,40.78,40.67,40.72,12642,30.477534677119,30.4850101577855,30.4027798704545,30.4401572737868,16911.2871319919,0.0,1.0
2020-02-19,40.84,40.91,40.83,40.85,14054,30.5298630417842,30.5821914064493,30.5223875611177,30.5373385224506,18800.1288841175,0.0,1.0
2020-02-20,40.61,40.81,40.49,40.74,26192,30.3579269864558,30.5074365997848,30.2682212184584,30.4551082351197,35037.211877957,0.0,1.0
2020-02-21,40.42,40.56,40.35,40.47,21271,30.2158928537933,30.3205495831236,30.1635644891281,30.2532702571255,28454.3575846068,0.0,1.0
2020-02-24,38.85,39.05,38.66,38.87,18739,29.0422423891605,29.1917520024895,28.900208256498,29.0571933504934,25067.2844143645,0.0,1.0
2020-02-25,38.09,38.87,38.05,38.87,18031,28.4741058585103,29.0571933504934,28.4442039358445,29.0571933504934,24120.188125055,0.0,1.0
2020-02-26,38.12,38.65,38.05,38.47,82176,28.4965323005096,28.8927327758315,28.4442039358445,28.7581741238354,109927.379477817,0.0,1.0
2020-02-27,37.03,37.84,37.03,37.52,21897,27.6817049078665,28.287218841849,27.6817049078665,28.0480034605226,29291.7619308042,0.0,1.0
2020-02-28,36.67,36.67,35.83,36.01,35055,27.4125876038743,27.4125876038743,26.7846472278924,26.9192058798885,46893.3056804284,0.0,1.0
2020-03-02,37.05,37.05,36.3,36.44,46167,27.6966558691994,27.6966558691994,27.1359948192156,27.2406515485459,61757.9016787431,0.0,1.0
2020-03-03,36.56,37.45,36.34,37.27,39555,27.3303573165433,27.9956750958574,27.1658967418814,27.8611164438613,52912.9854853615,0.0,1.0
2020-03-04,37.69,37.69,37.02,37.14,33553,28.1750866318522,28.1750866318522,27.6742294272001,27.7639351951975,44884.0703322042,0.0,1.0
2020-03-05,36.53,36.91,36.42,36.69,30435,27.307930874544,27.5919991398691,27.225700587213,27.4275385652072,40713.1010806971,0.0,1.0
2020-03-06,35.94,36.13,35.67,35.92,31325,26.8668775152234,27.008911647886,26.6650395372292,26.8519265538905,41903.6599754506,0.0,1.0
2020-03-09,32.52,33.52,32.42,32.9,69591,24.3102631272973,25.0578111939424,24.2355083206328,24.5943313926224,93092.3416233546,0.0,1.0
2020-03-10,33.67,33.73,32.65,33.73,187290,25.1699434039391,25.2147962879378,24.4074443759612,25.2147962879378,250539.073481314,0.0,1.0
2020-03-11,31.88,32.83,31.66,32.68,67794,23.8318323646445,24.5420030279573,23.6673717899825,24.4298708179605,90688.4828212511,0.0,1.0
2020-03-12,28.32,29.4,27.77,29.3,85308,21.1705612473881,21.9779131593647,20.7594098107333,21.9031583527002,114117.07662205,0.0,1.0
2020-03-13,29.56,29.96,28.03,29.96,72733,22.0975208500279,22.3965400766859,20.953772308061,22.3965400766859,97295.4158338212,0.0,1.0
2020-03-16,26.22,27.31,25.51,26.15,114401,19.6007103074334,20.4155377000765,19.0699511801154,19.5483819427683,153034.975414255,0.0,1.0
2020-03-17,27.67,27.75,26.17,26.61,481331,20.6846550040688,20.7444588494004,19.5633329041012,19.892254053425,643879.666708494,0.0,1.0
2020-03-18,25.75,26.52,25.14,26.05,105667,19.2493627161103,19.8249747274269,18.7933583954568,19.4736271361038,141351.445766191,0.0,1.0
2020-03-19,26.1,26.45,25.42,25.63,701998,19.511004539436,19.7726463627618,19.0026718541174,19.1596569481128,939067.37415631,0.0,1.0
2020-03-20,25.95,27.04,25.8,26.95,444030,19.3988723294393,20.2136997220824,19.2867401194425,20.1464203960843,593981.871952092,0.0,1.0
2020-03-23,25.85,26.25,25.49,26.04,308890,19.3241175227748,19.6231367494328,19.0550002187825,19.4661516554373,413204.198876837,0.0,1.0
2020-03-24,27.92,28.08,27.21,27.53,207838,21.0211787172304,21.141643924779,20.4866143587335,20.7275447738307,276047.173094228,0.20017,1.0
2020-03-25,28.93,29.49,27.93,28.18,202546,21.7816153398809,22.203243566301,21.0287077927022,21.2169346794968,269018.421662754,0.0,1.0
2020-03-26,30.03,30.08,29.13,29.13,161625,22.6098136417775,22.6474590191364,21.9321968493166,21.9321968493166,214667.791026447,0.0,1.0
2020-03-27,28.97,29.5,28.61,28.75,159669,21.811731641768,22.2107726417728,21.5406849247837,21.6460919813887,212069.862492819,0.0,1.0
2020-03-30,29.47,29.47,28.83,28.94,68128,22.1881854153574,22.1881854153574,21.706324585163,21.7891444153527,90486.5414821332,0.0,1.0
2020-03-31,29.48,29.77,29.02,29.33,165031,22.1957144908292,22.414057679511,21.849377019127,22.0827783587524,219191.586826825,0.0,1.0
2020-04-01,28.36,28.84,28.19,28.57,81610,21.352458037989,21.7138536606348,21.2244637549686,21.5105686228965,108393.122509936,0.0,1.0
2020-04-02,28.9,29.01,28.36,28.44,140999,21.7590281134655,21.8418479436552,21.352458037989,21.4126906417633,187272.661203019,0.0,1.0
2020-04-03,28.17,28.47,27.99,28.35,152009,21.2094056040251,21.4352778681787,21.0738822455329,21.3449289625172,201895.970587094,0.0,1.0
2020-04-06,29.58,29.58,29.08,29.08,80959,22.2710052455471,22.2710052455471,21.8945514719577,21.8945514719577,107528.474516381,0.0,1.0
2020-04-07,29.74,30.62,29.7,30.62,118479,22.3914704530957,23.054029094613,22.3613541512085,23.054029094613,157361.95027392,0.0,1.0
2020-04-08,29.84,30.03,29.54,29.73,146771,22.4667612078135,22.6098136417775,22.2408889436599,22.3839413776239,194938.941109003,0.0,1.0
2020-04-09,30.54,30.71,30.3,30.46,46542,22.9937964908387,23.1217907738591,22.8130986795158,22.9335638870644,61816.3547096852,0.0,1.0
2020-04-13,30.4,30.59,30.11,30.48,68809,22.8883894342336,23.0314418681976,22.6700462455518,22.9486220380079,91391.0350053445,0.0,1.0
2020-04-14,30.72,30.92,30.62,30.73,62492,23.1293198493308,23.2799013587666,23.054029094613,23.1368489248026,83000.8946439272,0.0,1.0
2020-04-15,29.52,29.75,29.5,29.7,103053,22.2258307927164,22.3989995285675,22.2107726417728,22.3613541512085,136873.378924352,0.0,1.0
2020-04-16,29.48,29.59,29.19,29.59,21359,22.1957144908292,22.2785343210189,21.9773713021474,22.2785343210189,28368.6889313774,0.0,1.0
2020-04-17,30.19,30.25,29.89,30.06,46200,22.7302788493261,22.7754533021568,22.5044065851725,22.6324008681929,61362.1156715969,0.0,1.0
2020-04-20,29.6,30.06,29.6,29.63,50649,22.2860633964907,22.6324008681929,22.2860633964907,22.308650622906,67271.2077197122,0.0,1.0
2020-04-21,28.98,29.27,28.85,29.06,60002,21.8192607172398,22.0376039059217,21.7213827361066,21.8794933210141,79693.7156824061,0.0,1.0
2020-04-22,29.54,29.61,29.46,29.61,106567,22.2408889436599,22.2935924719624,22.1806563398856,22.2935924719624,141540.618631495,0.0,1.0
2020-04-23,29.61,30.17,29.59,29.72,92569,22.2935924719624,22.7152206983825,22.2785343210189,22.3764123021521,122948.694493594,0.0,1.0
2020-04-24,29.94,30.0,29.7,29.91,83105,22.5420519625314,22.5872264153621,22.3613541512085,22.5194647361161,110378.75807117,0.0,1.0
2020-04-27,30.46,30.5,30.09,30.19,58780,22.9335638870644,22.9636801889515,22.6549880946082,22.7302788493261,78070.6744410489,0.0,1.0
2020-04-28,30.68,31.15,30.67,31.15,62287,23.0992035474437,23.4530700946177,23.0916744719719,23.4530700946177,82728.6168579383,0.0,1.0
2020-04-29,31.8,31.89,31.53,31.53,146874,23.9424600002839,24.01022167953,23.7391749625456,23.7391749625456,195075.744094158,0.0,1.0
2020-04-30,31.17,31.4,31.05,31.32,145143,23.4681282455613,23.6412969814124,23.3777793398998,23.5810643776381,192776.657032956,0.0,1.0
2020-05-01,30.28,30.54,30.17,30.46,121791,22.7980405285722,22.9937964908387,22.7152206983825,22.9335638870644,161760.89674804,0.0,1.0
2020-05-04,30.29,30.29,30.05,30.07,35194,22.805569604044,22.805569604044,22.6248717927211,22.6399299436647,46744.119024809,0.0,1.0
2020-05-05,30.51,30.78,30.47,30.75,98194,22.9712092644233,23.1744943021616,22.9410929625362,23.1519070757462,130419.731304259,0.0,1.0
2020-05-06,30.14,30.61,30.14,30.61,34800,22.6926334719672,23.0465000191412,22.6926334719672,23.0465000191412,46220.814401982,0.0,1.0
2020-05-07,30.36,30.54,30.35,30.4,34430,22.8582731323465,22.9937964908387,22.8507440568747,22.8883894342336,45729.3862028805,0.0,1.0
2020-05-08,30.92,30.97,30.78,30.79,50989,23.2799013587666,23.3175467361255,23.1744943021616,23.1820233776333,67722.7903891569,0.0,1.0
2020-05-11,30.77,30.86,30.63,30.71,46680,23.1669652266898,23.2347269059359,23.0615581700848,23.1217907738591,61999.6441461069,0.0,1.0
2020-05-12,30.54,30.97,30.54,30.91,149126,22.9937964908387,23.3175467361255,22.9937964908387,23.2723722832948,198066.815187068,0.0,1.0
2020-05-13,30.12,30.61,29.95,30.61,115786,22.6775753210236,23.0465000191412,22.5495810380032,23.0465000191412,153785.149895054,0.0,1.0
2020-05-14,29.8,29.81,29.19,29.41,52164,22.4366449059264,22.4441739813982,21.9773713021474,22.1430109625267,69283.4069673848,0.0,1.0
2020-05-15,29.82,30.0,29.68,29.76,77220,22.45170305687,22.5872264153621,22.3462960002649,22.4065286040392,102562.393336812,0.0,1.0
2020-05-18,31.19,31.28,30.71,30.71,152557,23.4831863965048,23.5509480757509,23.1217907738591,23.1217907738591,202623.815595494,0.0,1.0
2020-05-19,30.72,31.05,30.72,30.98,13524,23.1293198493308,23.3777793398998,23.1293198493308,23.3250758115973,17962.364769322,0.0,1.0
2020-05-20,31.29,31.37,31.14,31.17,24074,23.5584771512227,23.618709754997,23.4455410191459,23.4681282455613,31974.7093653252,0.0,1.0
2020-05-21,30.99,31.27,30.87,31.18,49258,23.3326048870691,23.5434190002791,23.2422559814076,23.4756573210331,65423.7033279549,0.0,1.0
2020-05-22,30.82,30.89,30.65,30.7,57318,23.2046106040487,23.2573141323512,23.0766163210283,23.1142616983873,76128.868962437,0.0,1.0
2020-05-26,31.69,31.86,31.66,31.66,17165,23.8596401700942,23.9876344531146,23.8370529436789,23.8370529436789,22798.2838853455,0.0,1.0
2020-05-27,32.27,32.31,31.99,32.23,67553,24.2963265474579,24.326442849345,24.0855124342478,24.2662102455707,89722.8354970428,0.0,1.0
2020-05-28,32.5,32.81,32.43,32.58,21862,24.469495283309,24.7028966229344,24.4167917550065,24.5297278870833,29036.7656452911,0.0,1.0
2020-05-29,32.26,32.27,31.94,32.23,19991,24.2887974719861,24.2963265474579,24.0478670568889,24.2662102455707,26551.7327790236,0.0,1.0
2020-06-01,33.04,33.04,32.54,32.54,10603,24.8760653587855,24.8760653587855,24.4996115851961,24.4996115851961,14082.7383650637,0.0,1.0
2020-06-02,33.57,33.58,33.35,33.35,18239,25.2751063587902,25.282635434262,25.1094666984109,25.1094666984109,24224.7538470618,0.0,1.0
2020-06-03,34.5,34.58,34.04,34.05,20985,25.9753103776665,26.0355429814408,25.6289729059642,25.636501981436,27871.9479949883,0.0,1.0
2020-06-04,34.28,34.48,34.24,34.27,18836,25.8096707172871,25.9602522267229,25.7795544154,25.8021416418154,25017.6798872338,0.0,1.0
2020-06-05,35.07,35.31,35.05,35.1,14665,26.4044676795583,26.5851654908812,26.3894095286148,26.4270549059737,19477.8230806054,0.0,1.0
2020-06-08,35.69,35.71,35.25,35.54,20492,26.8712703588092,26.8863285097527,26.5399910380505,26.7583342267324,27217.1531242935,0.0,1.0
2020-06-09,35.1,35.17,34.92,34.92,34232,26.4270549059737,26.4797584342762,26.2915315474815,26.2915315474815,45466.4057071451,0.0,1.0
2020-06-10,34.94,35.2,34.84,35.12,22820,26.3065896984251,26.5023456606916,26.2312989437072,26.4421130569173,30309.1662256675,0.0,1.0
2020-06-11,32.84,33.77,32.77,33.77,22072,24.7254838493498,25.425687868226,24.6727803210473,25.425687868226,29315.6843528893,0.0,1.0
2020-06-12,33.38,33.65,33.06,33.65,11050,25.1320539248263,25.3353389625645,24.8911235097291,25.3353389625645,14676.4367569512,0.0,1.0
2020-06-15,33.58,33.6,32.66,32.66,45624,25.282635434262,25.2976935852056,24.5899604908576,24.5899604908576,60597.0815021848,0.0,1.0
2020-06-16,33.94,34.37,33.89,34.19,53617,25.5536821512464,25.8774323965332,25.5160367738874,25.7419090380411,71213.2587870997,0.0,1.0
2020-06-17,33.98,34.13,33.88,34.13,21513,25.5837984531335,25.6967345852103,25.5085076984157,25.6967345852103,28573.2293169494,0.0,1.0
2020-06-18,33.66,33.84,33.63,33.78,26270,25.3428680380363,25.4783913965285,25.320280811621,25.4332169436978,34891.4021362089,0.0,1.0
2020-06-19,33.48,34.0,33.42,34.0,13089,25.2073446795442,25.5988566040771,25.1621702267134,25.5988566040771,17384.6045892972,0.0,1.0
2020-06-22,33.93,33.96,33.68,33.68,21521,25.5461530757746,25.5687403021899,25.3579261889799,25.3579261889799,28583.8547915246,0.0,1.0
2020-06-23,33.67,33.98,33.65,33.98,25553,25.6666182833232,25.9029310741705,25.6513722968169,25.9029310741705,33520.9531891867,0.42,1.0
2020-06-24,32.82,33.28,32.74,33.28,10477,25.0186638568063,25.3693215464507,24.9576799107811,25.3693215464507,13743.9449991433,0.0,1.0
2020-06-25,33.16,33.2,32.75,32.78,38361,25.277845627413,25.3083376004256,24.9653029040343,24.9881718837937,50322.7521344027,0.0,1.0
2020-06-26,32.63,33.12,32.61,33.09,54427,24.8738269849966,25.2473536544005,24.8585809984903,25.2244846746411,71398.462772585,0.0,1.0
2020-06-29,32.98,33.01,32.7399,32.88,25846,25.1406317488565,25.1635007286159,24.9576036808486,25.0644018163251,33905.3166410097,0.0,1.0
2020-06-30,32.96,33.05,32.72,32.72,16016,25.1253857623502,25.1939927016285,24.9424339242749,24.9424339242749,21010.1196054481,0.0,1.0
2020-07-01,33.11,33.17,32.95,32.99,5522,25.2397306611473,25.2854686206662,25.1177627690971,25.1482547421097,7243.8736551751,0.0,1.0
2020-07-02,33.52,33.62,33.49,33.61,17791,25.5522733845261,25.6285033170575,25.5294044047667,25.6208803238043,23338.6012675154,0.0,1.0
2020-07-06,33.99,34.02,33.86,33.95,20230,25.9105540674237,25.9334230471831,25.8114551551329,25.8800620944111,26538.1318442941,0.0,1.0
2020-07-07,33.48,33.72,33.38,33.67,108109,25.5217814115135,25.7047332495889,25.4455514789821,25.6666182833232,141819.619157429,0.0,1.0
2020-07-08,33.7,33.75,33.44,33.51,21339,25.6894872630826,25.7276022293483,25.491289438501,25.5446503912729,27992.9409503407,0.0,1.0
2020-07-09,33.19,33.5,32.99,33.5,17265,25.3007146071725,25.5370273980198,25.1482547421097,25.5370273980198,22648.5836031506,0.0,1.0
2020-07-10,33.45,33.45,33.18,33.2,23630,25.4989124317541,25.4989124317541,25.2930916139193,25.3083376004256,30998.3220702259,0.0,1.0
2020-07-13,33.32,33.84,33.23,33.69,13635,25.3998135194633,25.7962091686266,25.331206580185,25.6818642698295,17886.6746266411,0.0,1.0
2020-07-14,33.91,33.98,33.45,33.45,23700,25.8495701213986,25.9029310741705,25.4989124317541,25.4989124317541,31090.1495160538,0.0,1.0
2020-07-15,34.23,34.36,34.18,34.32,13856,26.093505905499,26.1926048177899,26.0553909392333,26.1621128447773,18176.5869913267,0.0,1.0
2020-07-16,34.09,34.25,34.05,34.1,26076,25.9867839999551,26.1087518920053,25.9562920269425,25.9944069932082,34207.0353915874,0.0,1.0
2020-07-17,34.3,34.32,34.18,34.25,18919,26.146866858271,26.1621128447773,26.0553909392333,26.1087518920053,24818.334966001,0.0,1.0
2020-07-20,34.4,34.42,34.23,34.38,14463,26.2230967908024,26.2383427773087,26.093505905499,26.2078508042961,18972.862128721,0.0,1.0
2020-07-21,34.48,34.66,34.48,34.49,7002,26.2840807368275,26.4212946153841,26.2840807368275,26.2917037300807,9185.36822411011,0.0,1.0
2020-07-22,34.52,34.53,34.35,34.4301,16505,26.3145727098401,26.3221957030933,26.1849818245367,26.2460420004944,21651.5999055894,0.0,1.0
2020-07-23,34.18,34.41,34.05,34.38,58465,26.0553909392333,26.2307197840556,25.9562920269425,26.2078508042961,76695.5945762065,0.0,1.0
2020-07-24,34.03,34.1463,34.03,34.07,56317,25.9410460404362,26.0297014519703,25.9410460404362,25.9715380134488,73877.8038099413,0.0,1.0
2020-07-27,34.38,34.39,34.26,34.26,21590,26.2078508042961,26.2154737975493,26.1163748852585,26.1163748852585,28322.2079346669,0.0,1.0
2020-07-28,34.18,34.31,34.1703,34.24,64852,26.0553909392333,26.1544898515242,26.0479966357778,26.1011288987522,85074.1930976848,0.0,1.0
2020-07-29,34.48,34.52,34.24,34.2424,121158,26.2840807368275,26.3145727098401,26.1011288987522,26.1029584171329,158937.566880425,0.0,1.0
2020-07-30,33.88,33.88,33.36,33.59,32875,25.8267011416391,25.8267011416391,25.4303054924758,25.6056343372981,43126.1040227963,0.0,1.0
2020-07-31,33.21,33.7,32.935,33.7,12195,25.3159605936787,25.6894872630826,25.1063282792174,25.6894872630826,15997.6528838936,0.0,1.0
2020-08-03,33.6813,33.69,33.41,33.42,13951,25.6752322656992,25.6818642698295,25.4684204587415,25.4760434519947,18301.2099535219,0.0,1.0
2020-08-04,33.97,34.01,33.696,33.696,122708,25.8953080809174,25.92580005393,25.6864380657814,25.6864380657814,160970.888895187,0.0,1.0
2020-08-05,34.16,34.4419,34.16,34.43,31672,26.0401449527271,26.2550371325331,26.0401449527271,26.2459657705618,41547.9837752091,0.0,1.0
2020-08-06,34.18,34.2189,34.0,34.02,13045,26.0553909392333,26.0850443829881,25.9181770606768,25.9334230471831,17112.7004403765,0.0,1.0
2020-08-07,33.93,33.95,33.765,33.765,13934,25.8648161079048,25.8800620944111,25.739036719228,25.739036719228,18278.9090023922,0.0,1.0
2020-08-10,34.23,34.23,34.11,34.11,5825,26.093505905499,26.093505905499,26.0020299864614,26.0020299864614,7641.3553135449,0.0,1.0
2020-08-11,34.53,34.93,34.51,34.87,190721,26.3221957030933,26.6271154332189,26.306949716587,26.5813774737,250191.747082333,0.0,1.0
2020-08-12,35.33,35.4,35.2301,35.26,12969,26.9320351633445,26.9853961161164,26.8558814607456,26.8786742105725,17013.0020706203,0.0,1.0
2020-08-13,35.01,35.31,34.9474,35.22,20748,26.688099379244,26.9167891768382,26.6403794414793,26.8481822375599,27217.6549434213,0.0,1.0
2020-08-14,34.765,34.8667,34.735,34.8,15492,26.501336044542,26.5788618859265,26.4784670647826,26.528016520928,20322.7255823927,0.0,1.0
2020-08-17,34.91,35.0421,34.86,35.03,204399,26.6118694467126,26.7125691875866,26.5737544804469,26.7033453657503,268134.829997126,0.0,1.0
2020-08-18,34.91,35.17,34.82,35.17,105882,26.6118694467126,26.8100672712942,26.5432625074343,26.8100672712942,138898.194559444,0.0,1.0
2020-08-19,34.7,35.0766,34.7,35.0766,37633,26.4517865883966,26.7388685143099,26.4517865883966,26.7388685143099,49367.7466977914,0.0,1.0
2020-08-20,34.68,34.68,34.38,34.39,28031,26.4365406018904,26.4365406018904,26.2078508042961,26.2154737975493,36771.6447714981,0.0,1.0
2020-08-21,34.41,34.48,34.18,34.19,175669,26.2307197840556,26.2840807368275,26.0553909392333,26.0630139324865,230446.222588003,0.0,1.0
2020-08-24,34.86,34.8999,34.78,34.89,33895,26.5737544804469,26.6041702235269,26.5127705344218,26.5966234602063,44464.1610905757,0.0,1.0
2020-08-25,34.86,35.06,34.7,35.06,39258,26.5737544804469,26.7262143455097,26.4517865883966,26.7262143455097,51499.4552616558,0.0,1.0
2020-08-26,34.95,34.9999,34.8587,34.89,50281,26.6423614197251,26.6804001560583,26.572763491324,26.5966234602063,65959.6543382577,0.0,1.0
2020-08-27,34.67,35.0,34.52,35.0,106602,26.4289176086372,26.6804763859908,26.3145727098401,26.6804763859908,139842.705430818,0.0,1.0
2020-08-28,34.87,34.875,34.7159,34.84,22260,26.5813774737,26.5851889703266,26.4639071476691,26.5585084939406,29201.1277733063,0.0,1.0
2020-08-31,34.65,34.85,34.6091,34.69,20684,26.4136716221309,26.5661314871937,26.3824935797256,26.4441635951435,27133.6984215215,0.0,1.0
2020-09-01,34.48,34.62,34.391,34.5,25788,26.2840807368275,26.3908026423715,26.2162360968746,26.2993267233338,33829.2310430379,0.0,1.0
2020-09-02,34.79,34.79,34.54,34.63,45893,26.5203935276749,26.5203935276749,26.3298186963464,26.3984256356247,60203.3853054962,0.0,1.0
2020-09-03,34.27,34.75,34.0806,34.73,173541,26.1239978785116,26.4899015546623,25.9796183862971,26.4746555681561,227654.668234832,0.0,1.0
2020-09-04,34.36,34.45,33.93,34.41,28686,26.1926048177899,26.2612117570681,25.8648161079048,26.2307197840556,37630.8873003173,0.0,1.0
2020-09-08,34.03,34.27,33.972,34.0,39638,25.9410460404362,26.1239978785116,25.896832679568,25.9181770606768,51997.9471104365,0.0,1.0
2020-09-09,34.72,34.78,34.57,34.57,42837,26.4670325749029,26.5127705344218,26.3526876761058,26.3526876761058,56194.4613847764,0.0,1.0
2020-09-10,34.13,34.8,34.13,34.8,23569,26.0172759729676,26.528016520928,26.0172759729676,26.528016520928,30918.3010102901,0.0,1.0
2020-09-11,34.39,34.493,34.25,34.41,36859,26.2154737975493,26.2939906280566,26.1087518920053,26.2307197840556,48352.3975110645,0.0,1.0
2020-09-14,34.45,34.5959,34.45,34.58,22808,26.2612117570681,26.3724312286314,26.2612117570681,26.3603106693589,29920.0054920742,0.0,1.0
2020-09-15,34.66,34.8279,34.6,34.8279,49758,26.4212946153841,26.5492846721043,26.3755566558652,26.5492846721043,65273.5721358568,0.0,1.0
2020-09-16,34.67,34.81,34.6,34.7033,153086,26.4289176086372,26.5356395141812,26.3755566558652,26.4543021761702,200821.376743233,0.0,1.0
2020-09-17,34.61,34.684,34.35,34.35,22121,26.3831796491184,26.4395897991916,26.1849818245367,26.1849818245367,29018.7847023049,0.0,1.0
2020-09-18,34.31,34.4706,34.2117,34.4706,19191,26.1544898515242,26.2769151231696,26.0795558278458,26.2769151231696,25175.1501840755,0.0,1.0
2020-09-21,33.34,33.36,32.96,33.29,29685,25.4150595059696,25.4303054924758,25.1253857623502,25.3769445397039,38941.3961343484,0.0,1.0
2020-09-22,32.84,32.93,32.58,32.87,53513,25.3693215464507,25.4388477017242,25.168468208994,25.3924969315419,69271.3408508894,0.44,1.0
2020-09-23,32.41,32.905,32.38,32.905,20307,25.0371410268108,25.4195348808149,25.0139656417197,25.4195348808149,26286.9418395346,0.0,1.0
2020-09-24,32.51,32.6109,32.27,32.5,29363,25.114392310448,25.1923388556379,24.9289892297188,25.1066671820843,38009.724392291,0.0,1.0
2020-09-25,32.47,32.4945,32.0763,32.2,42387,25.0834917969931,25.1024183614843,24.7793534933136,24.8749133311728,54868.9911731103,0.0,1.0
2020-09-28,33.045,33.0768,32.8406,32.87,77483,25.5276866779069,25.5522525861036,25.3697850541525,25.3924969315419,100299.95147253,0.0,1.0
2020-09-29,33.08,33.085,32.89,33.07,150677,25.55472462718,25.5585871913618,25.4079471882693,25.5469994988162,195047.891641086,0.0,1.0
2020-09-30,32.9,33.24,32.9,33.04,73700,25.415672316633,25.6783266809995,25.415672316633,25.5238241137251,95402.945465785,0.0,1.0
2020-10-01,32.995,32.995,32.88,32.91,6604,25.4890610360883,25.4890610360883,25.4002220599056,25.4233974449967,8548.7252626329,0.0,1.0
2020-10-02,33.0,33.0899,32.61,32.61,31930,25.4929236002702,25.56237250426,25.1916435940852,25.1916435940852,41332.6465226935,0.0,1.0
2020-10-05,33.63,33.67,33.39,33.39,145482,25.9796066871845,26.0105072006393,25.7942036064552,25.7942036064552,188323.08429109,0.0,1.0
2020-10-06,33.27,33.73,33.27,33.73,64226,25.7015020660906,26.0568579708216,25.7015020660906,26.0568579708216,83139.071580536,0.0,1.0
2020-10-07,33.67,33.67,33.5461,33.55,37721,26.0105072006393,26.0105072006393,25.9147928602129,25.9178056602747,48828.9620883973,0.0,1.0
2020-10-08,33.87,33.91,33.8,33.83,25476,26.1650097679137,26.1959102813686,26.1109338693677,26.1341092544588,32978.0927908594,0.0,1.0
2020-10-09,34.05,34.07,33.89,34.0,125861,26.3040620784606,26.3195123351881,26.1804600246411,26.265436436642,162924.153585742,0.0,1.0
2020-10-12,34.11,34.19,34.05,34.05,15686,26.3504128486429,26.4122138755527,26.3040620784606,26.3040620784606,20305.1642140611,0.0,1.0
2020-10-13,33.7925,33.94,33.73,33.94,41529,26.1051400230949,26.2190856664597,26.0568579708216,26.2190856664597,53758.3300169414,0.0,1.0
2020-10-14,33.72,33.89,33.6741,33.82,23081,26.0491328424579,26.1804600246411,26.0136745032685,26.1263841260951,29877.8206824394,0.0,1.0
2020-10-15,33.27,33.27,32.95,32.95,24852,25.7015020660906,25.7015020660906,25.4542979584516,25.4542979584516,32170.3392227366,0.0,1.0
2020-10-16,33.33,33.415,33.25,33.25,27261,25.7478528362729,25.8135164273645,25.6860518093632,25.6860518093632,35288.7340073645,0.0,1.0
2020-10-19,33.14,33.5,33.14,33.5,29183,25.6010753973623,25.8791800184561,25.6010753973623,25.8791800184561,37776.7185553324,0.0,1.0
2020-10-20,33.38,33.505,33.36,33.43,99121,25.7864784780915,25.883042582638,25.7710282213641,25.8251041199101,128309.842028685,0.0,1.0
2020-10-21,33.27,33.5244,33.27,33.42,16282,25.7015020660906,25.8980293316636,25.7015020660906,25.8173789915464,21076.6724297681,0.0,1.0
2020-10-22,33.34,33.35,33.06,33.06,27796,25.7555779646366,25.7633030930003,25.5392743704525,25.5392743704525,35981.2791338801,0.0,1.0
2020-10-23,33.62,33.62,33.39,33.57,49851,25.9718815588207,25.9718815588207,25.7942036064552,25.9332559170021,64530.966545656,0.0,1.0
2020-10-26,33.06,33.305,32.9,33.27,37955,25.5392743704525,25.7285400153636,25.415672316633,25.7015020660906,49131.8696764433,0.0,1.0
2020-10-27,32.67,32.875,32.62,32.85,141220,25.2379943642675,25.3963594957237,25.1993687224489,25.3770466748144,182806.023862661,0.0,1.0
2020-10-28,31.49,31.74,31.45,31.74,35968,24.3264292173488,24.5195574264417,24.2955287038939,24.5195574264417,46559.7441317957,0.0,1.0
2020-10-29,31.61,31.6506,31.23,31.39,43702,24.4191307577134,24.4504947788701,24.1255758798921,24.2491779337116,56571.2282597792,0.0,1.0
2020-10-30,31.54,31.55,31.34,31.55,46300,24.3650548591673,24.3727799875311,24.210552291893,24.3727799875311,59934.2791732137,0.0,1.0
2020-11-02,32.05,32.095,31.85,31.98,171449,24.759036405717,24.7937994833537,24.6045338384426,24.7049605071709,221936.765226097,0.0,1.0
2020-11-03,32.81,32.95,32.64,32.65,32801,25.3461461613596,25.4542979584516,25.2148189791764,25.2225441075401,42460.1358781982,0.0,1.0
2020-11-04,32.96,33.2631,32.71,32.83,26496,25.4620230868153,25.6961717275196,25.2688948777224,25.361596418087,34298.4592002909,0.0,1.0
2020-11-05,33.58,33.6582,33.376,33.57,18845,25.9409810453659,26.0013915491701,25.783388426746,25.9332559170021,24394.4166526827,0.0,1.0
2020-11-06,33.62,33.78,33.61,33.71,38839,25.9718815588207,26.0954836126402,25.964156430457,26.0414077140942,50276.1872312839,0.0,1.0
2020-11-09,34.68,35.2,34.68,35.2,18360,26.7907451653749,27.1924518402882,26.7907451653749,27.1924518402882,23766.5953697667,0.0,1.0
2020-11-10,35.34,35.455,35.17,35.21,183074,27.3006036373803,27.389442613563,27.1692764551971,27.2001769686519,236985.058863,0.0,1.0
2020-11-11,35.61,35.66,35.47,35.57,30943,27.5091821032007,27.5478077450193,27.4010303061086,27.4782815897458,40054.9978500377,0.0,1.0
2020-11-12,34.99,35.31,34.965,35.23,27544,27.0302241446501,27.2774282522891,27.0109113237408,27.2156272253794,35655.0709621382,0.0,1.0
2020-11-13,35.35,35.47,35.17,35.17,18355,27.308328765744,27.4010303061086,27.1692764551971,27.1692764551971,23760.1229854068,0.0,1.0
2020-11-16,35.79,35.8099,35.65,35.75,24812,27.6482344137476,27.6636074191914,27.5400826166555,27.6173339002927,32118.5601478569,0.0,1.0
2020-11-17,35.95,35.9949,35.73,35.77,27923,27.7718364675671,27.8065222939202,27.6018836435653,27.6327841570202,36145.677696623,0.0,1.0
2020-11-18,35.74,36.0463,35.74,35.93,28118,27.609608771929,27.8462294537097,27.609608771929,27.7563862108397,36398.1006866613,0.0,1.0
2020-11-19,35.98,36.11,35.69,35.74,114959,27.7950118526582,27.8954385213866,27.5709831301104,27.609608771929,148811.766727289,0.0,1.0
2020-11-20,35.9926,36.03,35.86,35.91,15342,27.8047455143965,27.8336374944768,27.7023103122936,27.7409359541122,19859.864170096,0.0,1.0
2020-11-23,36.01,36.22,35.92,36.1763,45873,27.8181872377494,27.9804149333875,27.7486610824759,27.946656122438,59381.5375488732,0.0,1.0
2020-11-24,36.68,36.681,36.37,36.39,62507,28.3357708381185,28.3365433509549,28.0962918588433,28.1117421155707,80913.8658375824,0.0,1.0
2020-11-25,36.72,36.75,36.53,36.5404,39891,28.3666713515734,28.3898467366646,28.2198939126628,28.227928046161,51637.9769006191,0.0,1.0
2020-11-27,36.745,36.75,36.66,36.7,72322,28.3859841724827,28.3898467366646,28.3203205813911,28.351221094846,93619.1563361804,0.0,1.0
2020-11-30,35.99,36.48,35.95,36.48,15354,27.802736981022,28.1812682708442,27.7718364675671,28.1812682708442,19875.3978925598,0.0,1.0
2020-12-01,36.58,36.605,36.34,36.34,39429,28.2585195544813,28.2778323753906,28.0731164737521,28.0731164737521,51039.928585759,0.0,1.0
2020-12-02,36.78,36.8,36.58,36.58,38146,28.4130221217557,28.4284723784831,28.2585195544813,28.2585195544813,49379.1147589937,0.0,1.0
2020-12-03,36.92,37.035,36.87,36.96,23486,28.5211739188478,28.6100128950305,28.4825482770292,28.5520744323026,30402.0838155959,0.0,1.0
2020-12-04,37.17,37.195,37.0649,37.12,18006,28.7143021279407,28.73361494885,28.633111028838,28.6756764861221,23308.3505570817,0.0,1.0
2020-12-07,37.06,37.1,36.95,36.99,94091,28.6293257159398,28.6602262293947,28.5443493039389,28.5752498173938,121798.623362567,0.0,1.0
2020-12-08,37.05,37.08,36.84,36.84,13632,28.6216005875761,28.6447759726673,28.459372891938,28.459372891938,17646.3087189902,0.0,1.0
2020-12-09,37.14,37.32,36.9,37.32,18978,28.6911267428496,28.8301790533965,28.5057236621203,28.8301790533965,24566.5820766576,0.0,1.0
2020-12-10,37.26,37.35,36.9938,36.9938,24840,28.7838282832142,28.8533544384876,28.578185366172,28.578185366172,32154.8055002727,0.0,1.0
2020-12-11,36.98,37.0099,36.83,36.99,24986,28.5675246890301,28.5906228228376,28.4516477635743,28.5752498173938,32343.7991235834,0.0,1.0
2020-12-14,37.12,37.38,37.0625,37.38,30576,28.6756764861221,28.8765298235788,28.6312569980307,28.8765298235788,39579.9248380169,0.0,1.0
2020-12-15,37.29,37.3,37.04,37.15,27883,28.8070036683053,28.8147287966691,28.6138754592124,28.6988518712133,36093.8986217433,0.0,1.0
2020-12-16,37.57,37.72,37.39,37.47,167889,29.0233072624894,29.1391841879452,28.8842549519425,28.9460559788523,217328.427561807,0.0,1.0
2020-12-17,37.7554,37.88,37.725,37.775,48173,29.1665311423528,29.2627862417647,29.1430467521271,29.1816723939457,62358.8343544539,0.0,1.0
2020-12-18,37.67,37.76,37.5905,37.76,30577,29.1005585461266,29.1700847014001,29.0391437756351,29.1700847014001,39581.2193148888,0.0,1.0
2020-12-21,36.88,36.88,36.32,36.39,172696,28.7571765903594,28.7571765903594,28.3205166421326,28.375099135661,221476.140398817,0.3455,1.0
2020-12-22,36.6,36.6619,36.54,36.66,24519,28.538846616246,28.5871131355232,28.4920616217931,28.5856316106989,31444.6975404097,0.0,1.0
2020-12-23,37.0,37.0058,36.86,36.88,29575,28.8507465792651,28.8552691287289,28.7415815922084,28.7571765903594,37928.827837906,0.0,1.0
2020-12-24,36.98,37.17,36.885,36.95,27471,28.8351515811141,28.9833040635482,28.7610753398971,28.8117590838877,35230.5267805618,0.0,1.0
2020-12-28,37.33,37.3599,37.25,37.25,74037,29.1080640487558,29.1313785709915,29.045684056152,29.045684056152,94949.6746114978,0.0,1.0
2020-12-29,37.5,37.67,37.3665,37.67,298933,29.2406215330389,29.373179017322,29.1365249203813,29.373179017322,383370.356452029,0.0,1.0
2020-12-30,37.57,37.75,37.57,37.63,41972,29.2952040265673,29.4355590099259,29.2952040265673,29.3419890210201,53827.5151990731,0.0,1.0
2020-12-31,37.44,37.49,37.22,37.44,117964,29.1938365385861,29.2328240339635,29.0222915589256,29.1938365385861,151284.403958436,0.0,1.0
2021-01-04,37.58,38.05,37.46,38.05,16810,29.3030015256427,29.6694839821902,29.209431536737,29.6694839821902,21558.1942841995,0.0,1.0
2021-01-05,37.95,38.0791,37.775,37.84,20029,29.5915089914354,29.6921747044998,29.4550527576145,29.5057365016052,25686.4410064385,0.0,1.0
2021-01-06,38.6,38.8299,38.4,38.4,17354,30.0983464313414,30.2776109350866,29.9423964498319,29.9423964498319,22255.8538731706,0.0,1.0
2021-01-07,38.76,38.81,38.68,38.74,23138,30.223106416549,30.2620939119264,30.1607264239452,30.2075114183981,29673.6168559077,0.0,1.0
2021-01-08,38.91,38.945,38.61,38.925,31102,30.3400689026812,30.3673601494454,30.1061439304169,30.3517651512944,39887.1480444481,0.0,1.0
2021-01-11,38.59,38.6,38.25,38.25,201426,30.0905489322659,30.0983464313414,29.8254339636997,29.8254339636997,258321.287441354,0.0,1.0
2021-01-12,38.68,38.7,38.44,38.52,39748,30.1607264239452,30.1763214220962,29.9735864461338,30.0359664387376,50975.3186441619,0.0,1.0
2021-01-13,38.75,38.7919,38.68,38.72,37507,30.2153089174736,30.2479804385998,30.1607264239452,30.1919164202471,48101.3202270951,0.0,1.0
2021-01-14,39.11,39.13,38.78,38.78,99057,30.4960188841907,30.5116138823417,30.2387014147,30.2387014147,127036.88585425,0.0,1.0
2021-01-15,38.6,38.76,38.46,38.7212,26700,30.0983464313414,30.223106416549,29.9891814442847,30.1928521201362,34241.7482086928,0.0,1.0
2021-01-19,38.66,38.77,38.54,38.76,34174,30.1451314257943,30.2309039156245,30.0515614368885,30.223106416549,43826.8727821673,0.0,1.0
2021-01-20,38.89,38.89,38.625,38.67,40783,30.3244739045302,30.3244739045302,30.1178401790301,30.1529289248697,52302.6673106787,0.0,1.0
2021-01-21,38.86,38.87,38.5825,38.87,20695,30.3010814073038,30.3088789063793,30.0847008079593,30.3088789063793,26540.5610179362,0.0,1.0
2021-01-22,38.61,38.615,38.39,38.39,28784,30.1061439304169,30.1100426799546,29.9345989507564,29.9345989507564,36914.4000164424,0.0,1.0
2021-01-25,38.55,38.55,38.22,38.3,16447,30.059358935964,30.059358935964,29.8020414664733,29.8644214590771,21092.6604040588,0.0,1.0
2021-01-26,38.6,38.67,38.57,38.65,14988,30.0983464313414,30.1529289248697,30.074953934115,30.1373339267188,19221.5476461381,0.0,1.0
2021-01-27,37.7,38.11,37.68,37.88,30994,29.3965715145485,29.716268976643,29.3809765163975,29.5369264979071,39748.6420966376,0.0,1.0
2021-01-28,38.11,38.23,37.84,37.87,187568,29.716268976643,29.8098389655488,29.5057365016052,29.5291289988316,240548.922397307,0.0,1.0
2021-01-29,37.05,37.58,37.05,37.48,63860,28.8897340746425,29.3030015256427,28.8897340746425,29.225026534888,81898.0539553228,0.0,1.0
2021-02-01,37.48,37.58,37.33,37.56,12404,29.225026534888,29.3030015256427,29.1080640487558,29.2874065274918,15907.6645985253,0.0,1.0
2021-02-02,37.7119,37.72,37.44,37.56,31988,29.4058505384483,29.4121665126994,29.1938365385861,29.2874065274918,41023.4098014856,0.0,1.0
2021-02-03,37.93,37.93,37.73,37.79,46803,29.5759139932844,29.5759139932844,29.4199640117749,29.4667490062278,60023.0914386311,0.0,1.0
2021-02-04,37.95,37.9989,37.8303,37.89,29506,29.5915089914354,29.6296387619145,29.4981729275019,29.5447239969825,37840.3379268049,0.0,1.0
2021-02-05,38.1835,38.1835,38.005,38.15,14574,29.7735805948478,29.7735805948478,29.6343952363505,29.7474589729449,18690.6081795314,0.0,1.0
2021-02-08,38.5,38.5211,38.365,38.43,12571,30.0203714405866,30.0368241636359,29.9151052030677,29.9657889470583,16121.8358326396,0.0,1.0
2021-02-09,38.65,38.65,38.45,38.5,12265,30.1373339267188,30.1373339267188,29.9813839452093,30.0203714405866,15729.4023138433,0.0,1.0
2021-02-10,38.49,38.74,38.49,38.72,33741,30.0125739415112,30.2075114183981,30.0125739415112,30.1919164202471,43271.5665284458,0.0,1.0
2021-02-11,38.65,38.69,38.54,38.69,25258,30.1373339267188,30.1685239230207,30.0515614368885,30.1685239230207,32392.4373129274,0.0,1.0
2021-02-12,38.91,38.92,38.54,38.54,180427,30.3400689026812,30.3478664017567,30.0515614368885,30.0515614368885,231390.857829581,0.0,1.0
2021-02-16,39.02,39.17,39.02,39.13,5290,30.4258413925114,30.5428038786436,30.4258413925114,30.5116138823417,6784.22651775225,0.0,1.0
2021-02-17,38.99,39.035,38.8409,38.9,10565,30.402448895285,30.4375376411247,30.2861881840696,30.3322714036057,13549.2160983086,0.0,1.0
2021-02-18,38.71,38.83,38.6,38.71,34263,30.1841189211717,30.2776889100774,30.0983464313414,30.1841189211717,43941.0119428629,0.0,1.0
2021-02-19,38.7745,38.96,38.72,38.91,29571,30.2344127902085,30.3790563980586,30.1919164202471,30.3400689026812,37923.6979879871,0.0,1.0
2021-02-22,38.911,39.0958,38.91,38.91,33789,30.3408486525887,30.4849464355036,30.3400689026812,30.3400689026812,43333.1247274728,0.0,1.0
2021-02-23,39.1354,39.195,38.95,38.95,7525,30.5158245318424,30.5622976263323,30.3712588989831,30.3712588989831,9650.53015994059,0.0,1.0
2021-02-24,39.43,39.44,38.96,38.96,27379,30.745538854606,30.7533363536815,30.3790563980586,30.3790563980586,35112.540232427,0.0,1.0
2021-02-25,39.02,39.47,38.86,39.45,109731,30.4258413925114,30.7767288509079,30.3010814073038,30.761133852757,140725.890362849,0.0,1.0
2021-02-26,38.31,38.78,38.31,38.78,60620,29.8722189581526,30.2387014147,29.8722189581526,30.2387014147,77742.8755210096,0.0,1.0
2021-03-01,38.95,38.95,38.63,38.63,7407,30.3712588989831,30.3712588989831,30.1217389285678,30.1217389285678,9499.19958733287,0.0,1.0
2021-03-02,38.9156,39.0174,38.81,38.88,16841,30.3444355021635,30.4238140427518,30.2620939119264,30.3166764054548,21597.950621071,0.0,1.0
2021-03-03,38.94,39.068,38.783,38.91,30843,30.3634613999076,30.4632693880737,30.2410406644226,30.3400689026812,39554.990262199,0.0,1.0
2021-03-04,38.67,39.215,38.4799,38.94,34103,30.1529289248697,30.5778926244832,30.0046984674449,30.3634613999076,43735.8179461068,0.0,1.0
2021-03-05,38.9434,38.9434,38.549,38.77,8425,30.3661125495933,30.3661125495933,30.0585791860565,30.2309039156245,10804.7463916943,0.0,1.0
2021-03-08,39.04,39.265,38.98,38.98,11180,30.4414363906624,30.6168801198606,30.3946513962095,30.3946513962095,14337.9305233403,0.0,1.0
2021-03-09,39.33,39.44,39.29,39.44,39835,30.6675638638512,30.7533363536815,30.6363738675493,30.7533363536815,51086.8928798981,0.0,1.0
2021-03-10,39.44,39.4999,39.23,39.33,30853,30.7533363536815,30.8000433731436,30.5895888730965,30.6675638638512,39567.8148869962,0.0,1.0
2021-03-11,39.5898,39.63,39.43,39.47,4990,30.8701428898321,30.9014888361155,30.745538854606,30.7767288509079,6399.48777383435,0.0,1.0
2021-03-12,39.73,39.73,39.415,39.415,8147,30.9794638268703,30.9794638268703,30.7338426059928,30.7338426059928,10448.2218223303,0.0,1.0
2021-03-15,39.69,39.72,39.56,39.62,1812,30.9482738305684,30.9716663277948,30.8469063425872,30.8936913370401,2323.8220132641,0.0,1.0
2021-03-16,39.66,39.72,39.61,39.72,4866,30.924881333342,30.9716663277948,30.8858938379646,30.9716663277948,6240.46242634828,0.0,1.0
2021-03-17,39.861,39.91,39.5,39.5,6171,31.0816110647591,31.1198188102289,30.8001213481343,30.8001213481343,7914.07596239112,0.0,1.0
2021-03-18,39.67,40.0,39.67,39.8,7487,30.9326788324175,31.1899963019082,30.9326788324175,31.0340463203986,9601.79658571096,0.0,1.0
2021-03-19,39.8057,39.8524,39.59,39.74,9229,31.0384908948717,31.0749052155542,30.8702988398136,30.9872613259458,11835.8462253942,0.0,1.0
2021-03-22,39.78,39.94,39.77,39.77,10259,31.0184513222477,31.1432113074553,31.0106538231722,31.0106538231722,13156.7825795123,0.0,1.0
2021-03-23,39.4123,39.72,39.39,39.6569,7095,30.7317372812424,30.9716663277948,30.7143488583041,30.9224641086286,9099.07129365826,0.0,1.0
2021-03-24,39.19,39.55,39.19,39.23,38647,30.5583988767945,30.8391088435117,30.5583988767945,30.5895888730965,49563.3274539833,0.0,1.0
2021-03-25,39.21,39.2399,38.93,38.99,9303,30.8139619089933,30.8374594213901,30.5939183146419,30.6410705134315,11837.8360782467,0.30775,1.0
2021-03-26,39.7197,39.7197,39.445,39.4525,7761,31.2145198377108,31.2145198377108,30.9986413542525,31.0045353791012,9875.67943709261,0.0,1.0
2021-03-29,39.63,39.72,39.55,39.57,29313,31.1440273005204,31.2147555987048,31.0811577021343,31.0968751017308,37300.063308787,0.0,1.0
2021-03-30,39.56,39.56,39.4081,39.43,3352,31.0890164019326,31.0890164019326,30.9696427519969,30.9868533045551,4265.33661553078,0.0,1.0
2021-03-31,39.3064,39.448,39.2772,39.29,18255,30.8897197750486,31.000998964192,30.8667723716376,30.8768315073794,23229.0333879816,0.0,1.0
2021-04-01,39.5698,39.57,39.36,39.36,3718,31.0967179277349,31.0968751017308,30.9318424059673,30.9318424059673,4731.06251090198,0.0,1.0
2021-04-05,40.13,40.13,39.84,39.89,19151,31.5369622904336,31.5369622904336,31.3090599962839,31.3483534952753,24369.1710990543,0.0,1.0
2021-04-06,39.65,39.756,39.592,39.7,16423,31.1597447001169,31.2430469179785,31.114164241287,31.1990381991083,20897.8589608777,0.0,1.0
2021-04-07,39.7763,39.835,39.7,39.7567,8423,31.259000078569,31.3051306463848,31.1990381991083,31.2435970269644,10718.0579691575,0.0,1.0
2021-04-08,39.9023,39.97,39.83,39.83,5945,31.3580196960271,31.4112230936614,31.3012012964857,31.3012012964857,7564.86461197212,0.0,1.0
2021-04-09,39.8723,39.8723,39.76,39.76,6896,31.3344435966323,31.3344435966323,31.2461903978978,31.2461903978978,8774.98845486286,0.0,1.0
2021-04-12,39.7507,39.765,39.7003,39.76,5007,31.2388818070855,31.250119747797,31.1992739601022,31.2461903978978,6371.2829456929,0.0,1.0
2021-04-13,39.8064,39.8094,39.61,39.61,8702,31.2826547649618,31.2850123749013,31.1283099009239,31.1283099009239,11073.0785287437,0.0,1.0
2021-04-14,39.8113,39.944,39.77,39.77,9618,31.2865055278629,31.3907904741859,31.2540490976961,31.2540490976961,12238.6657422957,0.0,1.0
2021-04-15,40.199,40.24,40.125,40.125,8840,31.5911873190416,31.6234079882145,31.5330329405345,31.5330329405345,11248.6800958509,0.0,1.0
2021-04-16,40.5313,40.5313,40.352,40.36,6936,31.8523319133379,31.8523319133379,31.7114254259551,31.7177123857937,8825.88745982147,0.0,1.0
2021-04-19,40.5354,40.69,40.491,40.69,4714,31.8555539802552,31.9770494791364,31.8206613531509,31.9770494791364,5998.44773437116,0.0,1.0
2021-04-20,40.0,40.07,39.93,40.07,10258,31.4347991930562,31.489810091644,31.3797882944683,31.489810091644,13053.0498216333,0.0,1.0
2021-04-21,40.2873,40.31,39.91,39.91,6775,31.6605796382603,31.6784188868024,31.3640708948718,31.3640708948718,8621.01896486308,0.0,1.0
2021-04-22,39.9903,40.2227,39.87,40.185,9242,31.4271762542519,31.6098124375635,31.3326360956787,31.5801851393241,11760.2150956848,0.0,1.0
2021-04-23,40.3557,40.38,40.1443,40.1443,7199,31.7143331448804,31.7334297853902,31.5482002311451,31.5482002311451,9160.54841742426,0.0,1.0
2021-04-26,40.4155,40.46,40.395,40.4,4683,31.761328169674,31.7962993837763,31.7452178350876,31.7491471849867,5959.00100552825,0.0,1.0
2021-04-27,40.2827,40.2999,40.22,40.228,8976,31.6569646363531,31.6704816000061,31.607690588618,31.6139775484566,11421.7367127101,0.0,1.0
2021-04-28,40.4097,40.4341,40.265,40.42,17123,31.756770123791,31.7759453512988,31.6430547377102,31.7648645845833,21788.5915476533,0.0,1.0
2021-04-29,40.3721,40.4,40.23,40.24,5711,31.7272214125496,31.7491471849867,31.6155492884162,31.6234079882145,7267.10543296429,0.0,1.0
2021-04-30,39.9,40.225,39.88,40.225,4650,31.3562121950735,31.6116199385171,31.340494795477,31.6116199385171,5917.0093264374,0.0,1.0
2021-05-03,40.29,40.3789,40.19,40.19,27579,31.6627014872058,31.7325653284124,31.5841144892232,31.5841144892232,35093.5914438316,0.0,1.0
2021-05-04,39.9944,40.04,39.78,40.04,19140,31.4303983211691,31.4662339922492,31.2619077974944,31.4662339922492,24355.1738726907,0.0,1.0
2021-05-05,40.45,40.55,40.33,40.33,26400,31.7884406839781,31.8670276819607,31.6941362863989,31.6941362863989,33593.3432726768,0.0,1.0
2021-05-06,40.8968,40.8973,40.56,40.66,7211,32.1395673909645,32.1399603259544,31.874886381759,31.9534733797416,9175.81811891183,0.0,1.0
2021-05-07,41.4105,41.4105,41.23,41.249,78449,32.5432687996013,32.5432687996013,32.4014192682426,32.4163507978594,99824.4009999327,0.0,1.0
2021-05-10,41.4503,41.7369,41.45,41.7071,5832,32.5745464247984,32.7997767610167,32.5743106638045,32.7763578356178,7421.07492296406,0.0,1.0
2021-05-11,41.05,41.21,40.881,40.93,8608,32.2599626718739,32.3857018686461,32.1271506452832,32.1656582742947,10953.465867091,0.0,1.0
2021-05-12,40.5411,41.05,40.51,40.9,5113,31.8600334391402,32.2599626718739,31.8355928827676,32.1420821748999,6506.16530883321,0.0,1.0
2021-05-13,40.8597,40.89,40.48,40.48,6785,32.1104116147129,32.1342234751017,31.8120167833728,31.8120167833728,8633.74371610274,0.0,1.0
2021-05-14,41.2887,41.2887,41.055,41.055,6293,32.4475498360585,32.4475498360585,32.263892021773,32.263892021773,8007.68595511193,0.0,1.0
2021-05-17,41.3007,41.3007,41.13,41.155,12399,32.4569802758164,32.4569802758164,32.32283227026,32.3424790197557,15777.4190620424,0.0,1.0
2021-05-18,41.3344,41.55,41.331,41.55,5540,32.4834640941365,32.6528976617871,32.4807921362051,32.6528976617871,7049.51218676628,0.0,1.0
2021-05-19,40.9181,40.9996,40.74,40.82,7625,32.1563064215348,32.2203548248906,32.0163429781277,32.0792125765138,9702.62282023336,0.0,1.0
2021-05-20,41.2333,41.29,40.94,41.2,7264,32.4040126391761,32.4485714670322,32.173516974093,32.3778431688479,9243.25930048198,0.0,1.0
2021-05-21,41.1537,41.21,40.97,41.21,3014,32.3414573887819,32.3857018686461,32.1970930734878,32.3857018686461,3835.2400236306,0.0,1.0
2021-05-24,41.31,41.355,41.23,41.23,3987,32.4642888666288,32.4996530157209,32.4014192682426,32.4014192682426,5073.35831924857,0.0,1.0
2021-05-25,41.1447,41.285,41.14,41.285,7066,32.3343845589635,32.4446421171331,32.3306909700583,32.4446421171331,8991.3092259369,0.0,1.0
2021-05-26,41.0989,41.13,41.07,41.07,4210,32.2983917138874,32.32283227026,32.2756800714704,32.2756800714704,5357.12027189278,0.0,1.0
2021-05-27,41.2495,41.26,41.1374,41.22,7393,32.4167437328493,32.4249953676374,32.3286477081107,32.3935605684444,9407.40859147346,0.0,1.0
2021-05-28,41.2645,41.34,41.23,41.23,3492,32.4285317825467,32.4878649660236,32.4014192682426,32.4014192682426,4443.48313288588,0.0,1.0
2021-06-01,41.2897,41.42,41.2897,41.42,1310,32.4483357060383,32.5507345644097,32.4483357060383,32.5507345644097,1666.94241239419,0.0,1.0
2021-06-02,41.4702,41.51,41.321,41.43,9130,32.590185237397,32.621462862594,32.4729334364068,32.5585932642079,11617.6978818007,0.0,1.0
2021-06-03,41.4,41.4,41.18,41.3,12265,32.5350171648131,32.5350171648131,32.3621257692513,32.4564301668305,15606.9073954311,0.0,1.0
2021-06-04,41.6493,41.69,41.54,41.56,4482,32.7309345507839,32.7629194589628,32.6450389619888,32.6607563615854,5703.23350561126,0.0,1.0
2021-06-07,41.7461,41.76,41.6501,41.73,14870,32.8070067648311,32.8179303575506,32.7315632467677,32.7943542581558,18921.70509336,0.0,1.0
2021-06-08,41.6956,41.7034,41.575,41.575,5155,32.7673203308498,32.7734501166925,32.6725444112828,32.6725444112828,6559.60926403974,0.0,1.0
2021-06-09,41.62,41.73,41.56,41.73,7736,32.7079085603749,32.7943542581558,32.6607563615854,32.7943542581558,9843.86755899349,0.0,1.0
2021-06-10,41.71,41.83,41.6,41.6,19279,32.7786368585593,32.8729412561385,32.6921911607784,32.6921911607784,24532.0479149218,0.0,1.0
2021-06-11,41.6596,41.6596,41.545,41.63,7727,32.7390290115761,32.7390290115761,32.648968311888,32.7157672601732,9832.41528287778,0.0,1.0
2021-06-14,41.6729,41.6729,41.55,41.61,6729,32.7494810823078,32.7494810823078,32.6528976617871,32.7000498605767,8562.48510916068,0.0,1.0
2021-06-15,41.64,41.695,41.62,41.62,6844,32.7236259599715,32.7668488088619,32.7079085603749,32.7079085603749,8708.81974841666,0.0,1.0
2021-06-16,41.4706,41.75,41.39,41.7,27080,32.5904995853889,32.8100716577524,32.5271584650149,32.7707781587611,34458.626356973,0.0,1.0
2021-06-17,41.03,41.24,40.89,41.24,38364,32.2442452722774,32.4092779680409,32.1342234751017,32.4092779680409,48817.2356557944,0.0,1.0
2021-06-18,40.14,40.31,40.135,40.3,8194,31.5448209902319,31.6784188868024,31.5408916403327,31.6705601870041,10426.6611657695,0.0,1.0
2021-06-21,40.6682,40.671,40.35,40.35,3481,31.9599175135762,31.9621179495197,31.7098536859954,31.7098536859954,4429.48590652227,0.0,1.0
2021-06-22,40.5945,40.67,40.58,40.59,2686,31.901998896063,31.9613320795399,31.8906037813555,31.8984624811538,3417.86818297007,0.0,1.0
2021-06-23,40.3666,40.5825,40.3666,40.5825,11749,31.7228991276605,31.8925684563051,31.7228991276605,31.8925684563051,14950.3102314652,0.0,1.0
2021-06-24,40.0251,40.06,39.91,39.96,8973,31.9692693663361,31.9971450618593,31.8773354822467,31.9172720087843,11234.0766435589,0.655,1.0
2021-06-25,40.08,40.095,40.01,40.06,15846,32.0131196724743,32.0251006304356,31.9572085353218,31.9971450618593,19838.981220755,0.0,1.0
2021-06-28,39.86,40.01,39.86,40.01,26798,31.8373989557092,31.9572085353218,31.8373989557092,31.9572085353218,33550.7395401863,0.0,1.0
2021-06-29,39.8449,39.93,39.815,39.93,15540,31.8253381246949,31.8933100928617,31.8014560818255,31.8933100928617,19455.873291085,0.0,1.0
2021-06-30,39.61,39.709,39.501,39.57,34576,31.6377163230216,31.7167906455659,31.5506546951698,31.6057671017916,43288.692079315,0.0,1.0
2021-07-01,39.6605,39.71,39.58,39.67,25684,31.6780522148245,31.7175893760967,31.6137544070991,31.6856401548667,32156.0263583158,0.0,1.0
2021-07-02,39.91,39.91,39.71,39.73,4246,31.8773354822467,31.8773354822467,31.7175893760967,31.7335639867117,5315.93552084601,0.0,1.0
2021-07-06,39.51,39.84,39.39,39.84,10512,31.5578432699466,31.8214243450942,31.4619956062566,31.8214243450942,13160.8841721934,0.0,1.0
2021-07-07,39.6887,39.729,39.575,39.64,11885,31.7005764157917,31.7327652561809,31.6097607544454,31.6616782389441,14879.8619089154,0.0,1.0
2021-07-08,39.2099,39.3,39.07,39.16,15437,31.3181442376684,31.390109858489,31.2064018364164,31.278287584184,19326.9186611634,0.0,1.0
2021-07-09,39.93,39.965,39.66,39.66,36459,31.8933100928617,31.921265661438,31.6776528495592,31.6776528495592,45646.1830321537,0.0,1.0
2021-07-12,40.045,40.089,39.9,39.9,12255,31.985164103898,32.0203082472511,31.8693481769392,31.8693481769392,15343.0969872746,0.0,1.0
2021-07-13,39.94,40.05,39.885,39.98,2919,31.9012973981693,31.9891577565518,31.857367218978,31.9332466193993,3654.54917224434,0.0,1.0
2021-07-14,39.9838,40.06,39.9838,40.03,11948,31.9362817954161,31.9971450618593,31.9362817954161,31.9731831459368,14958.7370709063,0.0,1.0
2021-07-15,39.7169,39.799,39.61,39.73,6057,31.7231006167589,31.7886763933335,31.6377163230216,31.7335639867117,7583.28343140937,0.0,1.0
2021-07-16,39.4425,39.775,39.38,39.775,53419,31.503928959121,31.7695068605954,31.4540083009491,31.7695068605954,66879.8774347791,0.0,1.0
2021-07-19,38.6453,38.88,38.53,38.88,10634,30.8671809800068,31.0546430355739,30.7750873498113,31.0546430355739,13313.6265493821,0.0,1.0
2021-07-20,39.12,39.14,38.6589,38.659,101620,31.246338362954,31.262312973569,30.878043715225,30.878123588278,127226.888277996,0.0,1.0
2021-07-21,39.5362,39.5791,39.25,39.25,10630,31.5787700098523,31.6130355496214,31.3501733319515,31.3501733319515,13308.618602589,0.0,1.0
2021-07-22,39.6302,39.73,39.5268,39.72,11926,31.6538506797428,31.7335639867117,31.5712619428632,31.7255766814042,14931.1933635444,0.0,1.0
2021-07-23,39.7913,39.85,39.7,39.85,7961,31.7825261682467,31.8294116504017,31.7096020707892,31.8294116504017,9967.06610491168,0.0,1.0
2021-07-26,39.9361,39.97,39.79,39.79,3296,31.8981823490993,31.9252593140918,31.7814878185567,31.7814878185567,4126.54815749139,0.0,1.0
2021-07-27,39.89,39.89,39.7,39.78,19067,31.8613608716317,31.8613608716317,31.7096020707892,31.7735005132492,23871.6303758763,0.0,1.0
2021-07-28,39.9818,40.05,39.83,39.87,2875,31.9346843343546,31.9891577565518,31.8134370397867,31.8453862610167,3599.46175752055,0.0,1.0
2021-07-29,40.1169,40.2,40.0872,40.15,2145,32.042592829059,32.1089673361643,32.0188705322957,32.0690308096268,2685.5114677849,0.0,1.0
2021-07-30,39.7953,39.935,39.7295,39.92,3300,31.7857210903697,31.8973037455155,31.7331646214463,31.8853227875542,4131.55610428445,0.0,1.0
2021-08-02,39.8439,40.08,39.8439,40.03,2295,31.8245393941641,32.0131196724743,31.8245393941641,31.9731831459368,2873.3094725251,0.0,1.0
2021-08-03,40.0698,40.149,39.9579,39.98,6215,32.0049726210607,32.0682320790961,31.9155946746697,31.9332466193993,7781.09732973571,0.0,1.0
2021-08-04,39.88,39.995,39.871,39.97,11205,31.8533735663242,31.9452275773605,31.8461849915475,31.9252593140918,14028.5109540931,0.0,1.0
2021-08-05,39.8981,39.9399,39.86,39.91,5606,31.8678305889308,31.9012175251162,31.8373989557092,31.8773354822467,7018.6374304905,0.0,1.0
2021-08-06,39.77,39.83,39.73,39.81,15509,31.7655132079417,31.8134370397867,31.7335639867117,31.7974624291717,19417.0617034387,0.0,1.0
2021-08-09,39.84,39.91,39.83,39.83,11241,31.8214243450942,31.8773354822467,31.8134370397867,31.8134370397867,14073.5824752308,0.0,1.0
2021-08-10,39.9405,39.98,39.843,39.843,31825,31.9016967634346,31.9332466193993,31.8238205366865,31.8238205366865,39844.4766723797,0.0,1.0
2021-08-11,40.3122,40.3496,40.22,40.22,3640,32.1985849017145,32.2284574235646,32.1249419467794,32.1249419467794,4557.23158169559,0.0,1.0
2021-08-12,40.3517,40.37,40.27,40.28,17393,32.2301347576792,32.2447515263919,32.1648784733169,32.1728657786244,21775.8046429756,0.0,1.0
2021-08-13,40.5521,40.58,40.45,40.45,14551,32.3902003560416,32.4124849378495,32.3086499688519,32.3086499688519,18217.6584464979,0.0,1.0
2021-08-16,40.4366,40.46,40.2278,40.2278,8866,32.2979469797399,32.3166372741594,32.1311720449192,32.1311720449192,11100.1140668442,0.0,1.0
2021-08-17,40.0366,40.13,39.821,40.04,8929,31.9784547674397,32.0530561990118,31.80624846501,31.9811704512443,11178.9892288351,0.0,1.0
2021-08-18,39.9,40.2,39.9,39.95,2230,31.8693481769392,32.1089673361643,31.8693481769392,31.9092847034768,2791.93033713768,0.0,1.0
2021-08-19,39.3963,39.48,39.29,39.44,16912,31.4670276086003,31.5338813540241,31.3821225531815,31.5019321327941,21173.5990411087,0.0,1.0
2021-08-20,39.6084,39.6084,39.31,39.31,11767,31.6364383541724,31.6364383541724,31.3980971637965,31.3980971637965,14732.1274785198,0.0,1.0
2021-08-23,39.7602,39.78,39.6682,39.6682,1123,31.7576856487403,31.7735005132492,31.6842024399113,31.6842024399113,1405.98106215498,0.0,1.0
2021-08-24,39.8102,39.85,39.75,39.75,3568,31.7976221752779,31.8294116504017,31.7495385973267,31.7495385973267,4467.08853942028,0.0,1.0
2021-08-25,39.7797,39.8,39.672,39.77,22846,31.77326089409,31.7894751238642,31.6872376159282,31.7655132079417,28602.8881086311,0.0,1.0
2021-08-26,39.5176,39.65,39.5176,39.65,4309,31.5639136219803,31.6696655442517,31.5639136219803,31.6696655442517,5394.81068283689,0.0,1.0
2021-08-27,39.8468,39.86,39.53,39.53,28370,31.8268557127033,31.8373989557092,31.5738178805616,31.5738178805616,35518.8626298637,0.0,1.0
2021-08-30,39.99,40.03,39.832,39.89,208394,31.9412339247068,31.9731831459368,31.8150345008482,31.8613608716317,260906.515998865,0.0,1.0
2021-08-31,39.8,39.9099,39.79,39.87,6176,31.7894751238642,31.8772556091937,31.7814878185567,31.8453862610167,7732.26984850327,0.0,1.0
2021-09-01,40.09,40.1415,40.0705,40.0705,3144,32.0211069777818,32.0622416001154,32.0055317324322,32.0055317324322,3936.24617935465,0.0,1.0
2021-09-02,40.2756,40.345,40.24,40.24,3947,32.1693513642891,32.2247832631232,32.1409165573944,32.1409165573944,4941.59149806386,0.0,1.0
2021-09-03,40.59,40.595,40.4,40.435,11547,32.420472243157,32.4244658958107,32.2687134423144,32.2966690108907,14456.6904049008,0.0,1.0
2021-09-07,40.3376,40.4,40.32,40.32,8863,32.2188726571956,32.2687134423144,32.2048149998544,32.2048149998544,11096.3581067494,0.0,1.0
2021-09-08,40.1114,40.16,40.0899,40.115,7957,32.0381998111399,32.0770181149343,32.0210271047287,32.0410752410506,9962.0581581186,0.0,1.0
2021-09-09,40.0201,40.15,39.9701,40.1386,5318,31.9652757136824,32.0690308096268,31.9253391871448,32.0599252815763,6658.06526138931,0.0,1.0
2021-09-10,39.8,40.23,39.8,40.22,11927,31.7894751238642,32.1329292520869,31.7894751238642,32.1249419467794,14932.4453502426,0.0,1.0
2021-09-13,40.2052,40.27,40.114,40.2121,6507,32.1131207349242,32.1648784733169,32.0402765105198,32.1186319755864,8146.67744563,0.0,1.0
2021-09-14,40.06,40.285,39.9675,40.285,6806,31.9971450618593,32.1768594312781,31.9232624877649,32.1768594312781,8521.02146841212,0.0,1.0
2021-09-15,40.2,40.2,39.8925,39.95,51132,32.1089673361643,32.1089673361643,31.8633576979586,31.9092847034768,64016.5838558403,0.0,1.0
2021-09-16,39.88,39.919,39.7,39.91,12212,31.8533735663242,31.8845240570235,31.7096020707892,31.8773354822467,15289.261559249,0.0,1.0
2021-09-17,39.18,39.61,39.18,39.61,128894,31.294262194799,31.6377163230216,31.294262194799,31.6377163230216,161373.573486558,0.0,1.0
2021-09-20,38.42,38.461,38.22,38.36,7957,30.6872269914287,30.7199749431895,30.5274808852786,30.6393031595837,9962.05815811861,0.0,1.0
2021-09-21,38.8,39.0,38.785,38.9094,24282,30.9907445931138,31.1504906992639,30.9787636351526,31.0781257131779,30400.741007344,0.0,1.0
2021-09-22,38.9995,39.15,38.97,38.9884,13441,31.1500913339985,31.2703002788765,31.1265287833414,31.1412254251072,16827.9532114204,0.0,1.0
2021-09-23,39.4,39.44,39.38,39.39,1918,31.4699829115641,31.5019321327941,31.4540083009491,31.4619956062566,2401.31048727805,0.0,1.0
2021-09-24,38.41,38.54,38.41,38.5,13242,31.1225351306876,31.2278704487556,31.1225351306876,31.1954595816578,16342.6667482008,0.555,1.0
2021-09-27,38.89,38.89,38.615,38.615,21547,31.5114655358616,31.5114655358616,31.288640824564,31.288640824564,26592.3153921977,0.0,1.0
2021-09-28,38.09,38.46,38.09,38.46,24217,30.863248193905,31.1630487145599,30.863248193905,31.1630487145599,29887.5064673901,0.0,1.0
2021-09-29,38.23,38.359,38.175,38.29,7243,30.9766862287474,31.0812112751379,30.9321212864879,31.0253025293942,8938.97713768452,0.0,1.0
2021-09-30,37.89,38.17,37.89,38.17,34962,30.7011938584159,30.9280699281007,30.7011938584159,30.9280699281007,43148.4907756076,0.0,1.0
2021-10-01,38.0712,38.0712,37.76,37.9912,13740,30.8480150863691,30.8480150863691,30.595858540348,30.7831933521734,16957.2754206524,0.0,1.0
2021-10-04,38.08,38.26,37.94,38.15,6934,30.8551454771306,31.0009943790708,30.7417074422882,30.9118644945518,8557.62356381394,0.0,1.0
2021-10-05,38.1834,38.329,38.18,38.2637,2995,30.9389275685785,31.0569031248146,30.9361726448751,31.0039923842774,3696.29111243478,0.0,1.0
2021-10-06,38.0602,38.0602,37.7,37.7,3406,30.8391020979172,30.8391020979172,30.5472422397012,30.5472422397012,4203.52839030145,0.0,1.0
2021-10-07,38.2907,38.3816,38.21,38.21,8558,31.0258697195684,31.0995234150482,30.9604807951985,30.9604807951985,10561.8895960657,0.0,1.0
2021-10-08,38.2929,38.3815,38.22,38.3815,7739,31.0276523172588,31.0994423878805,30.968583511973,31.0994423878805,9551.11750221461,0.0,1.0
2021-10-11,38.1929,38.51,38.1929,38.51,7995,30.9466251495142,31.2035622984322,30.9466251495142,31.2035622984322,9867.06091616563,0.0,1.0
2021-10-12,38.2223,38.28,38.2223,38.28,2810,30.9704471368311,31.0171998126197,30.9704471368311,31.0171998126197,3467.97262969674,0.0,1.0
2021-10-13,38.4008,38.41,38.28,38.28,6974,31.1150806312552,31.1225351306876,31.0171998126197,31.0171998126197,8606.98972224378,0.0,1.0
2021-10-14,38.6566,38.659,38.62,38.62,3359,31.3223481263457,31.3242927783716,31.2926921829512,31.2926921829512,4145.52315414639,0.0,1.0
2021-10-15,38.72,38.819,38.69,38.7,11422,31.3737193506958,31.4539362467629,31.3494112003724,31.3575139171469,14096.5065396428,0.0,1.0
2021-10-18,38.6505,38.69,38.55,38.55,6315,31.3174054691133,31.3494112003724,31.23597316553,31.23597316553,7793.68226211207,0.0,1.0
2021-10-19,38.842,38.8796,38.825,38.825,2429,31.4725724953442,31.5030387104161,31.4587978768276,31.4587978768276,2997.75997065245,0.0,1.0
2021-10-20,39.0439,39.11,38.85,38.85,9762,31.6361663470205,31.6897253048996,31.4790546687637,31.4790546687637,12047.8109648041,0.0,1.0
2021-10-21,38.7589,38.842,38.72,38.8,7500,31.4052389189484,31.4725724953442,31.3737193506958,31.4385410848915,9256.15470559629,0.0,1.0
2021-10-22,38.96,38.96,38.86,38.87,5775,31.5681845532828,31.5681845532828,31.4871573855382,31.4952601023127,7127.23912330913,0.0,1.0
2021-10-25,38.9,38.9198,38.7539,38.84,20290,31.519568252636,31.5356116318494,31.4011875605612,31.4709519519893,25040.9838635398,0.0,1.0
2021-10-26,38.9095,39.02,38.88,39.0143,6048,31.5272658335718,31.6168008539295,31.5033628190871,31.6121823053681,7464.16315459283,0.0,1.0
2021-10-27,38.7481,38.92,38.7481,38.92,5211,31.396487984832,31.5357736861849,31.396487984832,31.5357736861849,6431.1762894483,0.0,1.0
2021-10-28,38.9413,38.97,38.811,38.811,9751,31.5530324729145,31.5762872700572,31.4474540733434,31.4474540733434,12034.2352712359,0.0,1.0
2021-10-29,38.6152,38.63,38.54,38.63,20087,31.2888028788995,31.3007948997257,31.2278704487556,31.3007948997257,24790.4506095083,0.0,1.0
2021-11-01,38.9633,38.9633,38.83,38.85,6222,31.5708584498183,31.5708584498183,31.4628492352148,31.4790546687637,7678.90594376268,0.0,1.0
2021-11-02,38.743,38.78,38.728,38.76,4622,31.3923555992771,31.4223356513425,31.3802015241154,31.4061302177936,5704.25960656879,0.0,1.0
2021-11-03,39.01,39.055,38.79,38.79,3578,31.608698137155,31.6451603626401,31.430438368117,31.430438368117,4415.8028715498,0.0,1.0
2021-11-04,38.8412,38.91,38.75,38.91,3715,31.4719242780022,31.5276709694105,31.3980275010192,31.5276709694105,4584.88196417203,0.0,1.0
2021-11-05,38.9359,38.96,38.83,38.85,4974,31.5486570058563,31.5681845532828,31.4628492352148,31.4790546687637,6138.68180075146,0.0,1.0
2021-11-08,38.9741,39.04,38.91,38.96,6756,31.5796093839347,31.6330062874784,31.5276709694105,31.5681845532828,8337.94415880114,0.0,1.0
2021-11-09,38.78,38.92,38.6849,38.92,8163,31.4223356513425,31.5357736861849,31.3452788148175,31.5357736861849,10074.398781571,0.0,1.0
2021-11-10,38.4435,38.87,38.431,38.78,6713,31.1496792318821,31.4952601023127,31.139550835914,31.4223356513425,8284.87553848904,0.0,1.0
2021-11-11,38.65,38.73,38.61,38.67,8673,31.3170003332746,31.3818220674703,31.2845894661768,31.3332057668235,10703.8173015515,0.0,1.0
2021-11-12,38.7599,38.8,38.66,38.66,4887,31.4060491906259,31.4385410848915,31.3251030500491,31.3251030500491,6031.31040616653,0.0,1.0
2021-11-15,38.6231,38.77,38.6231,38.768,7155,31.2952040251513,31.4142329345681,31.2952040251513,31.4126123912132,8830.37158913886,0.0,1.0
2021-11-16,38.41,38.6,38.41,38.6,6631,31.1225351306876,31.2764867494023,31.1225351306876,31.2764867494023,8183.67491370787,0.0,1.0
2021-11-17,38.2628,38.2685,38.191,38.25,13573,31.0032631397677,31.0078816883291,30.9450856333271,30.9928916622963,16751.1717092077,0.0,1.0
2021-11-18,38.12,38.1724,37.94,38.06,5020,30.8875563442284,30.9300145801266,30.7417074422882,30.8389400435817,6195.45288294578,0.0,1.0
2021-11-19,37.7519,37.8896,37.7401,37.8896,17968,30.5892953397607,30.7008697497449,30.5797341339668,30.7008697497449,22175.2783666872,0.0,1.0
2021-11-22,37.8769,38.0371,37.79,37.79,7938,30.6905792994414,30.8203848221682,30.6201666906713,30.6201666906713,9796.71414040309,0.0,1.0
2021-11-23,38.1907,38.1907,38.03,38.03,14677,30.9448425518238,30.9448425518238,30.8146318932583,30.8146318932583,18113.6776818716,0.0,1.0
2021-11-24,38.0662,38.0662,37.94,37.95,6132,30.8439637279818,30.8439637279818,30.7417074422882,30.7498101590627,7567.83208729553,0.0,1.0
2021-11-26,36.9709,37.26,36.92,37.26,8083,29.9564731596756,30.1907227016251,29.9152303312936,30.1907227016251,9975.6664647113,0.0,1.0
2021-11-29,37.3049,37.43,37.12,37.43,9314,30.2271038999425,30.3284688867909,30.0772846667828,30.3284688867909,11494.9099903898,0.0,1.0
2021-11-30,36.9622,37.2206,36.7163,37.13,7519,29.9494237960818,30.1587979975338,29.7501779905979,30.0853873835572,9279.60363085047,0.0,1.0
2021-12-01,36.8272,37.56,36.82,37.5,13050,29.8400371196267,30.4338042048588,29.8342031635491,30.3851879042121,16105.7091877375,0.0,1.0
2021-12-02,37.34,37.48,37.12,37.12,17580,30.2555444358208,30.3689824706632,30.0772846667828,30.0772846667828,21696.4266299177,0.0,1.0
2021-12-03,37.1844,37.37,37.01,37.37,14728,30.1294661628103,30.2798525861442,29.9881547822637,30.2798525861442,18176.6195338696,0.0,1.0
2021-12-06,37.652,37.738,37.51,37.51,10872,30.5083491991838,30.5780325634442,30.3932906209866,30.3932906209866,13417.7218612324,0.0,1.0
2021-12-07,38.1843,38.21,37.98,37.98,7389,30.9396568130882,30.9604807951985,30.774118309386,30.774118309386,9119.16361595344,0.0,1.0
2021-12-08,38.27,38.27,38.14,38.18,26032,31.0090970958453,31.0090970958453,30.9037617777773,30.9361726448751,32127.4959061443,0.0,1.0
2021-12-09,37.9493,37.99,37.9199,37.95,11355,30.7492429688884,30.7822210261605,30.7254209815715,30.7498101590627,14013.8182242728,0.0,1.0
2021-12-10,38.0957,38.1,37.97,38.01,10534,30.8678667424665,30.8713509106795,30.7660155926116,30.7984264597094,13000.5778225002,0.0,1.0
2021-12-13,37.7581,37.9,37.7581,37.9,4161,30.5943190241608,30.7092965751904,30.5943190241608,30.7092965751904,5135.31463066482,0.0,1.0
2021-12-14,37.8737,37.98,37.76,37.92,13870,30.6879864300735,30.774118309386,30.595858540348,30.7255020087393,17117.7154355494,0.0,1.0
2021-12-15,38.259,38.259,37.76,37.87,6100,31.0001841073934,31.0001841073934,30.595858540348,30.684988424867,7528.33916055163,0.0,1.0
2021-12-16,38.3752,38.4635,38.24,38.39,6572,31.0943376763125,31.165884665431,30.9847889455219,31.1063296971387,8110.85983002384,0.0,1.0
2021-12-17,37.93,38.3,37.93,38.22,22651,30.7336047255137,31.0334052461686,30.7336047255137,30.968583511973,27954.8213648615,0.0,1.0
2021-12-20,37.9928,38.0,37.73,37.92,20916,30.7844897868573,30.7903237429349,30.5715503900246,30.7255020087393,25813.5642429669,0.0,1.0
2021-12-21,38.4279,38.45,38.13,38.13,17338,31.1370389937139,31.1549459977855,30.8956590610029,30.8956590610029,21397.7613714171,0.0,1.0
2021-12-22,38.6004,38.6004,38.18,38.27,5742,31.2768108580733,31.2768108580733,30.9361726448751,31.0090970958453,7086.51204260451,0.0,1.0
2021-12-23,38.81,38.875,38.59,38.59,21944,31.4466438016659,31.4993114606999,31.2683840326279,31.2683840326279,27082.274514614,0.0,1.0
2021-12-27,38.7071,38.7071,38.5,38.5,15578,31.6144753742152,31.6144753742152,31.4453240337635,31.4453240337635,19072.8834390777,0.31003,1.0
2021-12-28,38.7195,38.8199,38.71,38.76,8524,31.6246032188391,31.7066060898258,31.6168439830386,31.6576820661993,10436.337041642,0.0,1.0
2021-12-29,38.72,38.89,38.71,38.72,15443,31.6250115996707,31.7638610824172,31.6168439830386,31.6250115996707,18907.5965431812,0.0,1.0
2021-12-30,38.6912,38.92,38.6912,38.89,4461,31.6014888637701,31.7883639323136,31.6014888637701,31.7638610824172,5461.81364884618,0.0,1.0
2021-12-31,38.7088,38.84,38.63,38.63,16142,31.6158638690427,31.7230229992565,31.5515030499814,31.5515030499814,19763.4153597119,0.0,1.0
2022-01-03,38.9,38.958,38.81,38.92,17393,31.7720286990493,31.8194008755158,31.69852014936,31.7883639323136,21295.0739283527,0.0,1.0
2022-01-04,39.2908,39.4,39.19,39.19,15745,32.0912191570336,32.1804095306566,32.0088895813816,32.0088895813816,19277.3494510386,0.0,1.0
2022-01-05,39.2322,39.7,39.2322,39.57,12889,32.0433569235692,32.425438029621,32.0433569235692,32.3192590134031,15780.6133422951,0.0,1.0
2022-01-06,39.21,39.45,39.21,39.36,9499,32.0252248146459,32.2212476138174,32.0252248146459,32.1477390641281,11630.0757342277,0.0,1.0
2022-01-07,39.7576,39.8099,39.46,39.49,5018,32.4724835014222,32.5152001364083,32.2294152304495,32.253918080346,6143.77513784131,0.0,1.0
2022-01-10,39.705,39.74,39.45,39.6,15522,32.4295218379371,32.4581084961496,32.2212476138174,32.3437618632996,19004.3199859651,0.0,1.0
2022-01-11,40.19,40.1996,39.69,39.69,11070,32.8256512445962,32.8334921565631,32.4172704129889,32.4172704129889,13553.525463512,0.0,1.0
2022-01-12,40.6213,40.6213,40.38,40.39,21595,33.1779205499407,33.1779205499407,32.980835960607,32.9890035772391,26439.781606553,0.0,1.0
2022-01-13,40.6107,40.94,40.61,40.79,7887,33.1692628763106,33.4382224920072,33.1686911431464,33.315708242525,9656.42776248594,0.0,1.0
2022-01-14,40.8,40.8085,40.58,40.66,22150,33.3238758591571,33.3308183332945,33.1441882932499,33.2095292263071,27119.2944007942,0.0,1.0
2022-01-18,40.3788,40.5,40.2401,40.42,20460,32.9798558466111,33.0788473601927,32.8665710039233,33.0135064271356,25050.1473336456,0.0,1.0
2022-01-19,40.5053,40.7094,40.5,40.6,12437,33.0831761970078,33.2498772524699,33.0788473601927,33.1605235265142,15227.2083278861,0.0,1.0
2022-01-20,40.0868,40.63,40.0868,40.53,7839,32.7413614409525,33.1850263764107,32.7413614409525,33.1033502100892,9597.6590883894,0.0,1.0
2022-01-21,39.75,39.98,39.668,39.91,32750,32.4662761127818,32.6541312953211,32.3993016563982,32.5969579788961,40097.376597111,0.0,1.0
2022-01-24,39.3692,39.3715,38.63,39.09,39325,32.1552532714296,32.157131823255,31.5515030499814,31.9272134150601,48147.4606009585,0.0,1.0
2022-01-25,39.5681,39.662,39.05,39.1,13168,32.317707166243,32.3944010864189,31.8945429485315,31.9353810316923,16122.2062604812,0.0,1.0
2022-01-26,39.425,39.88,39.23,39.83,27307,32.200828572237,32.5724551289997,32.0415600479102,32.5316170458389,33433.25382404,0.0,1.0
2022-01-27,39.6,39.79,39.49,39.73,55054,32.3437618632996,32.4989465793104,32.253918080346,32.4499408795175,67405.2204939648,0.0,1.0
2022-01-28,39.54,39.54,39.06,39.35,10295,32.2947561635067,32.2947561635067,31.9027105651637,32.1395714474959,12604.6562463285,0.0,1.0
2022-01-31,39.6708,39.6708,39.27,39.33,40437,32.4015885890552,32.4015885890552,32.0742305144388,32.1232362142316,49508.9348841947,0.0,1.0
2022-02-01,40.0438,40.08,39.79,39.83,12626,32.7062406894342,32.7358074616426,32.4989465793104,32.5316170458389,15458.6099821412,0.0,1.0
2022-02-02,40.2242,40.35,40.1501,40.28,20519,32.8535844934782,32.9563331107106,32.7930624542339,32.8991597942855,25122.3838288891,0.0,1.0
2022-02-03,40.32,40.49,40.29,40.49,6682,32.9318302608141,33.0706797435606,32.9073274109177,33.0706797435606,8181.08917318766,0.0,1.0
2022-02-04,40.32,40.5,40.14,40.17,18702,32.9318302608141,33.0788473601927,32.7848131614355,32.8093160113319,22897.7446448602,0.0,1.0
2022-02-07,40.57,40.725,40.4977,40.5,23672,33.1360206766178,33.262618734416,33.0769688083674,33.0788473601927,28982.7511086049,0.0,1.0
2022-02-08,41.1,41.1,40.7049,40.83,14474,33.5689043581215,33.5689043581215,33.2462018249854,33.3483787090536,17721.2039348576,0.0,1.0
2022-02-09,41.22,41.22,41.13,41.16,16118,33.6669157577073,33.6669157577073,33.593407208018,33.6179100579144,19734.0310226637,0.0,1.0
2022-02-10,41.08,41.54,40.97,40.97,22651,33.5525691248572,33.928279489936,33.4627253419036,33.4627253419036,27732.6924366767,0.0,1.0
2022-02-11,40.91,41.27,40.71,41.02,81253,33.4137196421107,33.707753840868,33.2503673094678,33.5035634250644,99481.8974242768,0.0,1.0
2022-02-14,40.56,40.71,40.2961,40.71,8771,33.1278530599856,33.2503673094678,32.9123096570633,33.2503673094678,10738.7508437637,0.0,1.0
2022-02-15,40.82,40.82,40.5958,40.74,27043,33.3402110924214,33.3402110924214,33.1570931275287,33.2748701593643,33110.0261165091,0.0,1.0
2022-02-16,41.06,41.16,40.64,40.64,109421,33.5362338915929,33.6179100579144,33.1931939930428,33.1931939930428,133969.314339923,0.0,1.0
2022-02-17,40.5632,40.755,40.4825,40.58,30954,33.1304666973079,33.2871215843125,33.0645540310865,33.1441882932499,37898.4487079992,0.0,1.0
2022-02-18,40.5062,40.67,40.42,40.66,46714,33.0839112825047,33.2176968429392,33.0135064271356,33.2095292263071,57194.1633696929,0.0,1.0
2022-02-22,39.9797,40.275,39.81,40.265,71516,32.6538862668222,32.8950759859695,32.5152818125746,32.8869083693373,87560.4270143203,0.0,1.0
2022-02-23,39.95,40.35,39.81,40.35,15411,32.6296284454247,32.9563331107106,32.5152818125746,32.9563331107106,18868.4174271169,0.0,1.0
2022-02-24,38.83,38.92,38.21,38.37,45676,31.7148553826243,31.7883639323136,31.2084631514312,31.3391450175456,55923.2907923555,0.0,1.0
2022-02-25,39.8262,39.8262,39.22,39.22,22919,32.5285133515187,32.5285133515187,32.033392431278,32.033392431278,28060.8175337157,0.0,1.0
2022-02-28,39.34,39.59,39.07,39.2827,7302,32.1314038308638,32.3355942466674,31.9108781817958,32.0846033875616,8940.18454693448,0.0,1.0
2022-03-01,38.55,39.2,38.37,39.15,43440,31.4861621169242,32.0170571980137,31.3391450175456,31.976219114853,53185.6500573589,0.0,1.0
2022-03-02,39.26,39.275,38.96,38.96,20859,32.0660628978066,32.0783143227548,31.8210343988422,31.8210343988422,25538.6619370729,0.0,1.0
2022-03-03,38.84,39.19,38.69,39.19,28426,31.7230229992565,32.0088895813816,31.6005087497743,32.0088895813816,34803.2985389153,0.0,1.0
2022-03-04,38.0673,38.07,37.75,37.99,19981,31.0919112620905,31.0941165185812,30.8327527863525,31.028775585524,24463.6849400573,0.0,1.0
2022-03-07,36.97,37.9099,36.97,37.89,16373,30.1956786890451,30.9633529763005,30.1956786890451,30.9470994192026,20046.2396038015,0.0,1.0
2022-03-08,37.34,37.84,37.09,37.38,45186,30.4978805044345,30.9062613360418,30.2936900886308,30.5305509709631,55323.3605776201,0.0,1.0
2022-03-09,38.38,38.54,37.984,38.21,18960,31.3473126341777,31.4779945002921,31.0238750155447,31.2084631514312,23213.626268129,0.0,1.0
2022-03-10,38.18,38.3458,37.97,38.04,26951,31.1839603015348,31.3193793852958,31.0124403522597,31.0696136686847,32997.3861578241,0.0,1.0
2022-03-11,37.93,38.45,37.93,38.45,18018,30.9797698857311,31.4044859506027,30.9797698857311,31.4044859506027,22060.2910389846,0.0,1.0
2022-03-14,38.06,38.3557,37.9372,38.28,12725,31.085948901949,31.3274653257616,30.9856505697063,31.2656364678563,15579.8203724653,0.0,1.0
2022-03-15,38.2,38.29,37.91,38.01,49650,31.2002955347991,31.2738040844884,30.9634346524668,31.0451108187883,60788.8472685973,0.0,1.0
2022-03-16,39.04,39.08,38.47,38.72,26637,31.8863753318994,31.919045798428,31.420821183867,31.6250115996707,32612.9410814426,0.0,1.0
2022-03-17,39.31,39.48,38.95,38.95,17057,32.1069009809673,32.2457504637138,31.8128667822101,31.8128667822101,20883.693209677,0.0,1.0
2022-03-18,39.5,39.54,39.06,39.06,18681,32.2620856969781,32.2947561635067,31.9027105651637,31.9027105651637,22872.0333499429,0.0,1.0
2022-03-21,39.54,39.8,39.47,39.53,16156,32.2947561635067,32.5071141959425,32.2375828470817,32.2865885468746,19780.5562229901,0.0,1.0
2022-03-22,40.0,40.055,39.7892,39.95,85910,32.6704665285854,32.7153884200622,32.4982931699798,32.6296284454247,105183.683159017,0.0,1.0
2022-03-23,39.7,39.7592,39.51,39.51,26783,32.425438029621,32.4737903200833,32.2702533136103,32.2702533136103,32791.6957984863,0.0,1.0
2022-03-24,39.9,39.94,39.72,39.72,18845,32.588790362264,32.6214608287926,32.4417732628853,32.4417732628853,23072.8263197727,0.0,1.0
2022-03-25,39.7706,39.79,39.48,39.48,10250,32.7812194101173,32.7972100076079,32.5416901508007,32.5416901508007,12435.432767159,0.365,1.0
2022-03-28,39.6,39.6,39.34,39.55,33707,32.6406010631131,32.6406010631131,32.4262940864361,32.5993881829829,40893.7690031831,0.0,1.0
2022-03-29,40.05,40.09,39.79,40.03,26992,33.0115169842849,33.044487288389,32.7972100076079,32.9950318322328,32747.0440245028,0.0,1.0
2022-03-30,40.26,40.405,40.17,40.17,13611,33.1846110808317,33.3041284332092,33.1104278965973,33.1104278965973,16513.0415018342,0.0,1.0
2022-03-31,39.77,40.14,39.77,40.03,41107,32.7807248555558,33.0857001685192,32.7807248555558,32.9950318322328,49871.5448545954,0.0,1.0
2022-04-01,40.19,40.23,39.99,40.03,17839,33.1269130486494,33.1598833527536,32.9620615281286,32.9950318322328,21642.5058666681,0.0,1.0
2022-04-04,40.11,40.1733,39.99,40.05,21259,33.0609724404411,33.1131479466859,32.9620615281286,33.0115169842849,25791.6941655641,0.0,1.0
2022-04-05,39.8192,40.1499,39.7406,40.02,16044,32.8212783296039,33.093860318785,32.7564916820392,32.9867892562067,19464.7886162242,0.0,1.0
2022-04-06,39.76,39.84,39.55,39.66,16300,32.7724822795297,32.8384228877381,32.5993881829829,32.6900565192693,19775.371132165,0.0,1.0
2022-04-07,39.74,39.86,39.51,39.77,17771,32.7559971274777,32.8549080397901,32.5664178788788,32.7807248555558,21560.0073858714,0.0,1.0
2022-04-08,40.0137,40.1593,39.85,39.85,15557,32.9815964333103,33.1016083402495,32.8466654637641,32.8466654637641,18873.9539081651,0.0,1.0
2022-04-11,39.7474,40.1199,39.73,40.01,15923,32.7620966337369,33.0691325907069,32.7477545514516,32.9785466801807,19317.9898489241,0.0,1.0
2022-04-12,39.672,39.99,39.6313,39.93,20024,32.6999476105006,32.9620615281286,32.6664003260746,32.9126060719724,24293.3761687406,0.0,1.0
2022-04-13,40.03,40.03,39.65,39.65,8992,32.9950318322328,32.9950318322328,32.6818139432433,32.6818139432433,10909.2108724188,0.0,1.0
2022-04-14,39.99,40.09,39.92,40.09,18538,32.9620615281286,33.044487288389,32.9043634959464,33.044487288389,22490.5417207408,0.0,1.0
2022-04-18,39.84,40.1,39.76,39.76,18940,32.8384228877381,33.0527298644151,32.7724822795297,32.7724822795297,22978.2533278039,0.0,1.0
2022-04-19,39.89,39.89,39.67,39.67,23815,32.8796357678682,32.8796357678682,32.6982990952954,32.6982990952954,28892.6664731601,0.0,1.0
2022-04-20,40.12,40.12,39.92,40.03,21894,33.0692150164671,33.0692150164671,32.9043634959464,32.9950318322328,26562.0843906515,0.0,1.0
2022-04-21,39.41,40.0229,39.3576,39.97,18227,32.4839921186184,32.9891796032543,32.4408010202419,32.9455763760766,22113.2324923908,0.0,1.0
2022-04-22,38.74,39.3,38.74,39.3,33204,31.9317395248738,32.393323782332,31.9317395248738,32.393323782332,40283.5228878776,0.0,1.0
2022-04-25,38.4,38.43,37.9,38.29,33270,31.6514919399885,31.6762196680666,31.2393631386865,31.5608236037021,40363.5949427686,0.0,1.0
2022-04-26,37.67,38.14,37.6141,38.14,84281,31.0497838900877,31.4371849633115,31.0037078901021,31.4371849633115,102250.800882822,0.0,1.0
2022-04-27,37.8852,38.0523,37.7,37.83,45781,31.227164126168,31.3648975715631,31.0745116181658,31.1816651065043,55542.1021964199,0.0,1.0
2022-04-28,38.2656,38.3,37.82,38.05,42441,31.5407117181985,31.5690661797281,31.1734225304782,31.3630017790771,51489.9709337554,0.0,1.0
2022-04-29,37.82,38.4508,37.82,38.34,24430,31.1734225304782,31.6933642262008,31.1734225304782,31.6020364838323,29638.7924391896,0.0,1.0
2022-05-02,37.81,37.9087,37.4199,37.74,18296,31.1651799544522,31.2465341798292,30.8436370636764,31.1074819222699,22196.9441861405,0.0,1.0
2022-05-03,38.31,38.31,38.0,38.1,36817,31.5773087557541,31.5773087557541,31.3217888989469,31.4042146592073,44666.8612866821,0.0,1.0
2022-05-04,38.81,38.89,37.96,37.99,66183,31.9894375570561,32.0553781652644,31.2888185948428,31.3135463229209,80294.0728613541,0.0,1.0
2022-05-05,37.6516,38.28,37.405,38.28,49422,31.0346175501997,31.552581027676,30.8313556253976,31.552581027676,59959.4105579054,0.0,1.0
2022-05-06,37.56,37.6,37.32,37.6,19995,30.9591155538012,30.9920858579054,30.7612937291763,30.9920858579054,24258.1929931067,0.0,1.0
2022-05-09,36.6465,36.96,36.575,36.91,31906,30.2061562338226,30.4645609922389,30.1472218152364,30.4233481121087,38708.7724750218,0.0,1.0
2022-05-10,36.78,37.02,36.51,37.01,25084,30.3161946237702,30.5140164483952,30.0936450710672,30.5057738723691,30432.233710382,0.0,1.0
2022-05-11,36.51,37.2901,36.51,36.97,276347,30.0936450710672,30.7366484268585,30.0936450710672,30.472803568265,335267.759893275,0.0,1.0
2022-05-12,36.29,36.58,36.03,36.37,70329,29.9123083984943,30.1513431032494,29.6980014218173,29.9782490067026,85324.0537640509,0.0,1.0
2022-05-13,36.96,37.03,36.69,36.69,62721,30.4645609922389,30.5222590244212,30.2420114395359,30.2420114395359,76093.9296184367,0.0,1.0
2022-05-16,37.239,37.35,36.98,37.08,19946,30.6945288633654,30.7860214572544,30.481046144291,30.5634719045514,24198.7455584149,0.0,1.0
2022-05-17,37.96,37.98,37.76,37.82,25225,31.2888185948428,31.3053037468949,31.123967074322,31.1734225304782,30603.2967367399,0.0,1.0
2022-05-18,37.37,37.8,37.3319,37.8,29317,30.8025066093065,31.1569373784262,30.7711023946473,31.1569373784262,35567.7641399804,0.0,1.0
2022-05-19,37.81,38.03,37.46,37.46,49016,31.1651799544522,31.3465166270251,30.8766897935408,30.8766897935408,59466.8460990305,0.0,1.0
2022-05-20,38.0873,38.2,37.6801,38.1999,22308,31.3937465876543,31.4866404194677,31.058108891874,31.4865579937074,27064.3545531494,0.0,1.0
2022-05-23,38.8,38.85,38.52,38.59,33956,31.98119498103,32.0224078611602,31.7504028523009,31.8081008844832,41195.8590284536,0.0,1.0
2022-05-24,38.95,39.04,38.59,38.59,19927,32.1048336214206,32.179016805655,31.8081008844832,31.8081008844832,24175.6945123099,0.0,1.0
2022-05-25,39.0126,39.149,38.79,38.79,18248,32.1564321473436,32.2688608843388,31.972952405004,31.972952405004,22138.7099644016,0.0,1.0
2022-05-26,39.25,39.3,39.0,39.13,28764,32.3521109022018,32.393323782332,32.1460465015508,32.2531999898893,34896.8573770302,0.0,1.0
2022-05-27,39.5,39.5137,39.32,39.37,12673,32.5581753028527,32.5694676320084,32.409808934384,32.4510218145142,15375.04775202,0.0,1.0
2022-05-31,39.04,39.27,39.0,39.16,12569,32.179016805655,32.3685960542538,32.1460465015508,32.2779277179674,15248.8736049191,0.0,1.0
2022-06-01,38.91,39.24,38.72,39.24,23523,32.0718633173164,32.3438683261757,31.9152543728217,32.3438683261757,28538.4082909152,0.0,1.0
2022-06-02,39.56,39.56,39.02,39.18,28494,32.607630759009,32.607630759009,32.1625316536029,32.2944128700195,34569.2898797489,0.0,1.0
2022-06-03,39.18,39.28,39.05,39.28,15320,32.2944128700195,32.3768386302799,32.187259381681,32.3768386302799,18586.4224383293,0.0,1.0
2022-06-06,39.28,39.46,39.19,39.43,13882,32.3768386302799,32.5252049987486,32.3026554460455,32.5004772706705,16841.8222120683,0.0,1.0
2022-06-07,39.5,39.6,38.97,38.97,40418,32.5581753028527,32.6406010631131,32.1213187734727,32.1213187734727,49035.6411300518,0.0,1.0
2022-06-08,38.84,39.0599,38.755,38.94,18548,32.0141652851342,32.1954195319468,31.9441033889129,32.0965910453946,22502.6738502697,0.0,1.0
2022-06-09,38.1,38.57,38.1,38.54,17740,31.4042146592073,31.7916157324311,31.4042146592073,31.766888004353,21522.3977843317,0.0,1.0
2022-06-10,37.2496,37.37,37.11,37.37,9924,30.703265993953,30.8025066093065,30.5881996326295,30.8025066093065,12039.9253445156,0.0,1.0
2022-06-13,36.31,36.6,36.21,36.48,13570,29.9287935505464,30.1678282553015,29.846367790286,30.0689173429891,16463.2997707656,0.0,1.0
2022-06-14,35.92,36.28,35.6601,36.28,75648,29.6073330855309,29.9040658224683,29.3931085346141,29.9040658224683,91777.1334604917,0.0,1.0
2022-06-15,36.68,36.85,36.12,36.57,104112,30.2337688635098,30.3738926559525,29.7721846060517,30.1431005272234,126310.026951654,0.0,1.0
2022-06-16,36.07,36.22,35.76,35.81,41699,29.7309717259215,29.8546103663121,29.4754518691143,29.5166647492445,50589.7669227083,0.0,1.0
2022-06-17,35.6,35.89,35.44,35.79,47580,29.3435706526977,29.5826053574528,29.211689436281,29.5001795971924,57724.6722986753,0.0,1.0
2022-06-21,35.95,36.076,35.92,36.0365,16147,29.632060813609,29.7359172715371,29.6073330855309,29.7033590962342,19589.7495503722,0.0,1.0
2022-06-22,35.655,35.87,35.52,35.6,34245,29.3889048208409,29.5661202054007,29.2776300444893,29.3435706526977,41546.4775718398,0.0,1.0
2022-06-23,35.3,35.51,35.1,35.51,11701,29.0962933719165,29.2693874684633,28.9314418513957,29.2693874684633,14195.8047618075,0.0,1.0
2022-06-24,35.14,35.14,34.58,34.63,42662,29.7804271820777,29.7804271820777,29.3058387010884,29.3482126726053,50339.8648660825,0.99,1.0
2022-06-27,35.09,35.2399,34.96,35.06,36248,29.7380532105608,29.8650903771685,29.6278808846169,29.7126288276507,42771.539582433,0.0,1.0
2022-06-28,35.12,35.528,35.0622,35.41,59657,29.7634775934709,30.1092492010489,29.7144932823974,30.009246628269,70393.4489315054,0.0,1.0
2022-06-29,34.91,35.39,34.9036,35.39,72922,29.5855069131,29.9922970396622,29.5800830447458,29.9922970396622,86045.7462323487,0.0,1.0
2022-06-30,34.57,34.6568,34.17,34.29,58825,29.297363906785,29.3709251213384,28.9583721346498,29.0600696662904,69411.7141893794,0.0,1.0
2022-07-01,34.66,34.66,34.02,34.23,36256,29.3736370555155,29.3736370555155,28.8312502200991,29.0092209004701,42780.9793395688,0.0,1.0
2022-07-05,33.6503,33.6503,33.23,33.52,34883,28.5179370747032,28.5179370747032,28.1617414701321,28.4075105049301,41160.8810211324,0.0,1.0
2022-07-06,33.41,33.5,33.17,33.48,24181,28.3142877675929,28.3905609163234,28.1108927043118,28.3736113277166,28532.8459126797,0.0,1.0
2022-07-07,33.94,34.03,33.82,33.82,10687,28.7634518656721,28.8397250144025,28.6617543340315,28.6617543340315,12610.3355638231,0.0,1.0
2022-07-08,34.0,34.0901,33.8944,33.99,31262,28.8143006314924,28.8906585281658,28.7248068036487,28.805825837189,36888.2109475287,0.0,1.0
2022-07-11,33.4477,33.6399,33.4477,33.6,16292,28.3462377421167,28.5091232886277,28.3462377421167,28.4753088593572,19224.0654071121,0.0,1.0
2022-07-12,33.51,33.71,33.4,33.4,22250,28.3990357106267,28.5685315966944,28.3058129732896,28.3058129732896,26254.3245340194,0.0,1.0
2022-07-13,33.43,33.52,33.15,33.1599,32138,28.3312373561997,28.4075105049301,28.0939431157051,28.1023331620654,37921.8643539018,0.0,1.0
2022-07-14,32.74,32.7429,32.35,32.57,45737,27.7464765492665,27.7489342396145,27.4159595714347,27.602405046109,53968.271515166,0.0,1.0
2022-07-15,33.12,33.13,32.78,32.9,51530,28.0685187327949,28.0769935270983,27.78037572648,27.8820732581206,60803.8356511469,0.0,1.0
2022-07-18,33.36,33.7,33.3136,33.58,17418,28.271913796076,28.560056802391,28.2325907505084,28.4583592707504,20552.7112239798,0.0,1.0
2022-07-19,34.06,34.1029,33.85,33.85,12869,28.8651493973127,28.9015062648742,28.6871787169417,28.6871787169417,15185.02932262,0.0,1.0
2022-07-20,33.74,33.99,33.62,33.99,14462,28.5939559796045,28.805825837189,28.4922584479639,28.805825837189,17064.7209622916,0.0,1.0
2022-07-21,33.9,33.91,33.47,33.47,43758,28.7295526884586,28.738027482762,28.3651365334132,28.3651365334132,51633.1115936907,0.0,1.0
2022-07-22,33.81,34.17,33.7301,34.05,44775,28.6532795397282,28.9583721346498,28.5855659332441,28.8566746030093,52833.1407195827,0.0,1.0
2022-07-25,34.275,34.2998,34.1393,34.25,51260,29.0473574748353,29.0683749647077,28.9323545161385,29.0261704890769,60485.2438478128,0.0,1.0
2022-07-26,34.01,34.18,34.01,34.18,13785,28.8227754257958,28.9668469289532,28.8227754257958,28.9668469289532,16265.8815146722,0.0,1.0
2022-07-27,34.51,34.57,34.0773,34.16,15775,29.2465151409648,29.297363906785,28.8798107914575,28.9498973403465,18614.0211022092,0.0,1.0
2022-07-28,34.71,34.74,34.37,34.56,9664,29.4160110270324,29.4414354099425,29.1278680207174,29.2888891124817,11403.2266200792,0.0,1.0
2022-07-29,35.03,35.03,34.63,34.63,12798,29.6872044447405,29.6872044447405,29.3482126726053,29.3482126726053,15101.2514780396,0.0,1.0
2022-08-01,34.92,35.0994,34.8599,35.03,14778,29.5939817074033,29.746019517206,29.54304819364,29.6872044447405,17437.5913691568,0.0,1.0
2022-08-02,34.53,34.8294,34.53,34.65,69411,29.2634647295715,29.5172000710147,29.2634647295715,29.3651622612121,81902.8728193627,0.0,1.0
2022-08-03,34.59,34.64,34.4312,34.61,22360,29.3143134953918,29.3566874669087,29.1797337618541,29.3312630839986,26384.121194637,0.0,1.0
2022-08-04,34.66,34.71,34.54,34.54,16052,29.3736370555155,29.4160110270324,29.2719395238749,29.2719395238749,18940.8726930372,0.0,1.0
2022-08-05,34.63,34.6999,34.4765,34.5399,18784,29.3482126726053,29.4074514847859,29.2181245800484,29.2718547759319,22164.5497549223,0.0,1.0
2022-08-08,34.84,35.03,34.79,34.94,30434,29.5261833529763,29.6872044447405,29.4838093814594,29.6109312960101,35911.1960839706,0.0,1.0
2022-08-09,34.77,34.9399,34.75,34.83,23053,29.4668597928526,29.6108465480671,29.4499102042459,29.5177085586729,27201.8401565281,0.0,1.0
2022-08-10,35.39,35.5122,35.3,35.44,28505,29.9922970396622,30.0958590260495,29.9160238909318,30.0346710111791,33635.0346445943,0.0,1.0
2022-08-11,35.37,35.5955,35.36,35.53,20280,29.9753474510554,30.1664540625967,29.9668726567521,30.1109441599095,23929.784339322,0.0,1.0
2022-08-12,35.52,35.52,35.29,35.3309,19779,30.1024693656062,30.1024693656062,29.9075490966284,29.9422110053292,23338.6195486907,0.0,1.0
2022-08-15,35.1712,35.18,34.98,35.1,54591,29.8068685403043,29.8143263592912,29.6448304732236,29.7465280048642,64415.7227252427,0.0,1.0
2022-08-16,35.4353,35.47,35.21,35.21,19910,30.0306878578565,30.0600953940893,29.8397507422014,29.8397507422014,23493.1955717899,0.0,1.0
2022-08-17,35.14,35.29,34.97,35.01,16895,29.7804271820777,29.9075490966284,29.6363556789202,29.6702548561338,19935.587101225,0.0,1.0
2022-08-18,35.04,35.17,34.96,35.17,59807,29.6956792390439,29.8058515649879,29.6278808846169,29.8058515649879,70570.4443778021,0.0,1.0
2022-08-19,34.7,34.77,34.61,34.76,18139,29.407536232729,29.4668597928526,29.3312630839986,29.4583849985493,21403.4693358462,0.0,1.0
2022-08-22,34.2943,34.44,34.25,34.44,24727,29.0637138278409,29.1871915808411,29.0261704890769,29.1871915808411,29177.1093371998,0.0,1.0
2022-08-23,34.47,34.7,34.41,34.41,11355,29.2126159637512,29.407536232729,29.161767197931,29.161767197931,13398.5552846647,0.0,1.0
2022-08-24,34.36,34.51,34.25,34.31,15668,29.1193932264141,29.2465151409648,29.0261704890769,29.0770192548972,18487.7643505175,0.0,1.0
2022-08-25,34.72,34.73,34.48,34.48,26295,29.4244858213357,29.4329606156391,29.2210907580546,29.2210907580546,31027.301735822,0.0,1.0
2022-08-26,34.09,34.87,34.07,34.82,11196,28.8905737802228,29.5516077358864,28.873624191616,29.5092337643695,13210.9401115901,0.0,1.0
2022-08-29,34.1,34.21,33.99,34.01,31169,28.8990485745262,28.9922713118634,28.805825837189,28.8227754257958,36778.4737708247,0.0,1.0
2022-08-30,33.7,34.17,33.7,34.17,11566,28.560056802391,28.9583721346498,28.560056802391,28.9583721346498,13647.5288791221,0.0,1.0
2022-08-31,33.46,33.7163,33.44,33.58,12496,28.3566617391098,28.5738707171055,28.3397121505031,28.4583592707504,14744.9006461621,0.0,1.0
2022-09-01,33.07,33.12,32.8087,33.09,52973,28.026144761278,28.0685187327949,27.8046983861307,28.0430943498848,62506.5318445218,0.0,1.0
2022-09-02,32.97,33.55,32.87,33.35,18865,27.9413968182442,28.4329348878403,27.8566488752104,28.2634390017727,22260.1272959225,0.0,1.0
2022-09-06,32.809,33.0739,32.7701,33.03,15295,27.8049526299598,28.0294499310563,27.7719856801197,27.9922455840645,18047.6356740596,0.0,1.0
2022-09-07,32.95,32.96,32.56,32.58,95380,27.9244472296375,27.9329220239408,27.5939302518056,27.6108798404124,112545.504451899,0.0,1.0
2022-09-08,32.99,33.03,32.68,32.68,38702,27.958346406851,27.9922455840645,27.6956277834462,27.6956277834462,45667.185083848,0.0,1.0
2022-09-09,33.9183,33.92,33.7489,33.7561,5779,28.7450615620338,28.7465022770653,28.6014985465345,28.6076003984329,6819.04456099316,0.0,1.0
2022-09-12,34.38,34.4699,34.32,34.32,37696,29.1363428150208,29.2125312158082,29.0854940492005,29.0854940492005,44480.1356240177,0.0,1.0
2022-09-13,33.39,33.91,33.35,33.845,43793,28.2973381789862,28.738027482762,28.2634390017727,28.68294131979,51674.41053116,0.0,1.0
2022-09-14,33.49,33.6,33.3187,33.43,33501,28.38208612202,28.4753088593572,28.2369128956031,28.3312373561997,39530.1629759183,0.0,1.0
2022-09-15,33.27,33.435,33.18,33.23,11713,28.1956406473456,28.3354747533514,28.1193674986152,28.1617414701321,13820.984416493,0.0,1.0
2022-09-16,33.09,33.2,32.9711,32.99,29334,28.0430943498848,28.136317087222,27.9423290456176,27.958346406851,34613.2294777943,0.0,1.0
2022-09-19,33.32,33.32,32.78,32.78,14294,28.2380146188625,28.2380146188625,27.78037572648,27.78037572648,16866.4860624392,0.0,1.0
2022-09-20,32.85,32.92,32.62,32.86,41756,27.8396992866037,27.8990228467273,27.6447790176259,27.848174080907,49270.8123704499,0.0,1.0
2022-09-21,32.33,32.86,32.33,32.81,14503,27.3990099828279,27.848174080907,27.3990099828279,27.8058001093901,17113.0997176127,0.0,1.0
2022-09-22,32.555,32.65,32.3968,32.55,202048,27.589692854654,27.6702034005361,27.4556216087745,27.5854554575023,238410.506222451,0.0,1.0
2022-09-23,31.41,31.7235,31.1606,31.69,73068,26.6193289069169,26.8850137083279,26.4079675369906,26.8566231474116,86218.0218000777,0.0,1.0
2022-09-26,30.31,30.67,30.15,30.45,108778,26.0345680999837,26.3437876485153,25.8971371895252,26.1548201466349,126641.669926611,0.41,1.0
2022-09-27,30.0691,30.49,29.93,30.41,37113,25.8276486854246,26.1891778742495,25.7081696876447,26.1204624190203,43207.7469339968,0.0,1.0
2022-09-28,30.68,30.68,29.9101,29.95,73217,26.352377080419,26.352377080419,25.6910767181565,25.7253485514521,85240.7945266198,0.0,1.0
2022-09-29,30.54,30.54,30.075,30.33,71341,26.2321250337678,26.2321250337678,25.8327164502478,26.051746963791,83056.7152754631,0.0,1.0
2022-09-30,30.31,30.68,30.2233,30.31,34505,26.0345680999837,26.352377080419,25.960097725379,26.0345680999837,40171.4576552032,0.0,1.0
2022-10-03,30.91,31.04,30.64,30.72,38890,26.5499340142031,26.6615966289506,26.3180193528044,26.3867348080336,45276.5682715796,0.0,1.0
2022-10-04,31.92,32.0,31.57,31.6,52811,27.4174666364724,27.4861820917017,27.1168365198445,27.1426048155554,61483.6936742194,0.0,1.0
2022-10-05,31.51,31.68,31.2001,31.39,31268,27.0652999284225,27.2113202707847,26.7991134337282,26.9622267455786,36402.8731477437,0.0,1.0
2022-10-06,30.91,31.18,30.85,31.02,224372,26.5499340142031,26.7818486756018,26.4983974227812,26.6444177651433,261218.672569577,0.0,1.0
2022-10-07,30.6526,30.92,30.53,30.9,151321,26.328842037003,26.5585234461068,26.2235356018641,26.5413445822994,176171.13878693,0.0,1.0
2022-10-10,30.6,30.69,30.46,30.67,35123,26.2836616251897,26.3609665123227,26.1634095785386,26.3437876485153,40890.9464490278,0.0,1.0
2022-10-11,30.27,30.7,30.18,30.42,84316,26.0002103723691,26.3695559442263,25.9229054852362,26.1290518509239,98162.4872817305,0.0,1.0
2022-10-12,30.01,30.22,30.0,30.1,180932,25.776885142874,25.9572632128508,25.7682957109703,25.8541900300069,210644.897158998,0.0,1.0
2022-10-13,30.69,30.81,29.56,29.76,96293,26.3609665123227,26.4640396951665,25.3903607072094,25.5621493452826,112106.366381466,0.0,1.0
2022-10-14,30.18,30.81,30.18,30.8,77148,25.9229054852362,26.4640396951665,25.9229054852362,26.4554502632629,89817.3486504453,0.0,1.0
2022-10-17,30.87,30.98,30.83,30.83,82553,26.5155762865885,26.6100600375287,26.4812185589739,26.4812185589739,96109.9650430369,0.0,1.0
2022-10-18,30.95,31.23,30.71,31.2,80719,26.5842917418177,26.8247958351201,26.37814537613,26.7990275394092,93974.7830885481,0.0,1.0
2022-10-19,30.68,30.8909,30.5346,30.77,62594,26.352377080419,26.5335281992671,26.2274867405398,26.4296819675519,72873.2711337427,0.0,1.0
2022-10-20,30.74,31.1021,30.64,30.83,28089,26.4039136718409,26.7149370010724,26.3180193528044,26.4812185589739,32701.8134785395,0.0,1.0
2022-10-21,31.28,31.35,30.49,30.5,64503,26.8677429946384,26.927869017964,26.1891778742495,26.1977673061532,75095.769689424,0.0,1.0
2022-10-24,31.13,31.2545,30.99,31.14,80661,26.7389015160836,26.8458399432841,26.6186494694324,26.7474909479872,93907.2582502925,0.0,1.0
2022-10-25,31.66,31.693,31.3,31.3,65747,27.1941414069774,27.2224865322594,26.8849218584457,26.8849218584457,76544.0610478668,0.0,1.0
2022-10-26,32.04,32.16,31.71,31.71,55236,27.5205398193163,27.6236130021602,27.2370885664957,27.2370885664957,64306.9304461037,0.0,1.0
2022-10-27,31.77,32.1599,31.77,31.92,58070,27.2886251579176,27.6235271078412,27.2886251579176,27.4174666364724,67606.3337498232,0.0,1.0
2022-10-28,31.97,31.99,31.56,31.72,40689,27.4604137959907,27.477592659798,27.1082470879408,27.2456779983993,47371.0024788456,0.0,1.0
2022-10-31,31.76,31.8199,31.65,31.65,30105,27.2800357260139,27.3314864231168,27.1855519750737,27.1855519750737,35048.8837185885,0.0,1.0
2022-11-01,32.14,32.42,31.96,32.42,29048,27.6064341383529,27.8469382316553,27.4518243640871,27.8469382316553,33818.3017524516,0.0,1.0
2022-11-02,31.72,32.529,31.701,32.21,54610,27.2456779983993,27.9405630394051,27.2293580777824,27.6665601616785,63578.1278814853,0.0,1.0
2022-11-03,31.47,31.59,31.21,31.3,58184,27.0309422008079,27.1340153836518,26.8076169713128,26.8849218584457,67739.0549836355,0.0,1.0
2022-11-04,32.88,32.8999,32.3419,32.5,48847,28.2420520992235,28.2591450687118,27.7798547684877,27.9156536868845,56868.7202458691,0.0,1.0
2022-11-07,32.98,33.1,32.86,33.08,55872,28.3279464182601,28.4310196011039,28.2248732354162,28.4138407372966,65047.3752242142,0.0,1.0
2022-11-08,33.245,33.4255,33.03,33.12,28113,28.555566363707,28.710605609568,28.3708935777783,28.4481984649113,32729.7547909209,0.0,1.0
2022-11-09,32.78,33.23,32.76,33.05,47789,28.1561577801869,28.5426822158515,28.1389789163796,28.3880724415857,55636.9740583831,0.0,1.0
2022-11-10,34.26,34.29,33.78,33.91,65966,29.4273937019281,29.4531619976391,29.0151009705526,29.1267635853001,76799.0255233485,0.0,1.0
2022-11-11,35.004,35.0455,34.5699,34.68,140575,30.0664474355602,30.1020935779604,29.6935801966224,29.7881498418817,163660.416168097,0.0,1.0
2022-11-14,34.79,35.07,34.79,34.9,42894,29.8826335928219,30.1231376861243,29.8826335928219,29.9771173437622,49938.1105538991,0.0,1.0
2022-11-15,34.96,35.33,34.73,35.33,78997,30.0286539351841,30.3464629156194,29.8310970014,30.3464629156194,91969.9939251729,0.0,1.0
2022-11-16,34.98,35.1,34.85,35.07,33867,30.0458327989914,30.1489059818353,29.9341701842439,30.1231376861243,39428.6844343941,0.0,1.0
2022-11-17,34.85,34.87,34.43,34.43,36085,29.9341701842439,29.9513490480512,29.5734140442903,29.5734140442903,42010.9273869876,0.0,1.0
2022-11-18,34.92,35.03,34.8599,34.99,40490,29.9942962075695,30.0887799585097,29.9426737218285,30.0544222308951,47139.3224303486,0.0,1.0
2022-11-21,34.67,34.74,34.485,34.7,29873,29.7795604099781,29.8396864333037,29.6206559197604,29.805328705689,34778.7843655669,0.0,1.0
2022-11-22,35.26,35.29,34.96,34.96,26857,30.2863368922938,30.3121051880048,30.0286539351841,30.0286539351841,31267.4927762873,0.0,1.0
2022-11-23,35.52,35.57,35.2201,35.25,186523,30.5096621217889,30.5526092813072,30.2520650589982,30.2777474603901,217154.058722547,0.0,1.0
2022-11-25,35.83,35.8882,35.7281,35.7311,5515,30.7759345108022,30.8259250044815,30.688408199704,30.6909850292751,6420.68074100699,0.0,1.0
2022-11-28,35.25,35.6321,35.25,35.57,24390,30.2777474603901,30.6059496534289,30.2777474603901,30.5526092813072,28395.3587077354,0.0,1.0
2022-11-29,35.62,35.815,35.5799,35.5799,56072,30.5955564408254,30.7630503629468,30.5611128188918,30.5611128188918,65280.2194940605,0.0,1.0
2022-11-30,36.24,36.37,35.6,35.92,165398,31.1281012188522,31.2397638335997,30.5783775770181,30.8532393979352,192559.882720049,0.0,1.0
2022-12-01,36.4345,36.6,36.32,36.43,63206,31.2951656693783,31.4373207673838,31.1968166740814,31.2913004250216,73585.7745994718,0.0,1.0
2022-12-02,36.4,36.49,36.01,36.01,54228,31.2655321293107,31.3428370164436,30.9305442850681,30.9305442850681,63133.3953260791,0.0,1.0
2022-12-05,36.05,36.58,35.9988,36.4,94328,30.9649020126827,31.4201419035765,30.920924121336,31.2655321293107,109818.671430228,0.0,1.0
2022-12-06,36.06,36.2118,35.8,36.2118,40155,30.9734914445864,31.1038790208839,30.7501662150913,31.1038790208839,46749.3082783563,0.0,1.0
2022-12-07,36.0147,36.1601,35.8905,36.03,70803,30.9345813180628,31.059471657942,30.8279005738194,30.9477231488754,82430.364189577,0.0,1.0
2022-12-08,36.0,36.1,35.88,35.97,68914,30.9219548531644,31.007849172201,30.8188816703205,30.8961865574534,80231.1500608803,0.0,1.0
2022-12-09,36.11,36.3786,36.07,36.07,81107,31.0164386041046,31.2471507450369,30.98208087649,30.98208087649,94426.5009720496,0.0,1.0
2022-12-12,36.04,36.09,35.9,36.04,106354,30.956312580779,30.9992597402973,30.8360605341278,30.956312580779,123819.597376076,0.0,1.0
2022-12-13,36.51,36.965,36.4653,36.93,95730,31.3600158802509,31.7508350318673,31.3216211196416,31.7207720202045,111450.909761849,0.0,1.0
2022-12-14,36.47,36.76,36.3,36.53,83921,31.3256581526363,31.5747516778423,31.1796378102741,31.3771947440582,97702.6198487845,0.0,1.0
2022-12-15,35.77,36.25,35.69,36.25,111644,30.7243979193803,31.1366906507558,30.655682464151,31.1366906507558,129978.328313506,0.0,1.0
2022-12-16,35.55,35.6327,35.3101,35.53,49630,30.5354304174998,30.6064650193431,30.3293699461311,30.5182515536925,57780.3055623168,0.0,1.0
2022-12-19,35.53,35.81,35.44,35.77,116903,30.5182515536925,30.7587556469949,30.4409466665596,30.7243979193803,136100.96838911,0.0,1.0
2022-12-20,35.81,35.94,35.65,35.65,100136,30.7587556469949,30.8704182617425,30.6213247365364,30.6213247365364,116580.469026559,0.0,1.0
2022-12-21,36.305,36.379,36.1101,36.18,61145,31.1839325262259,31.247494322313,31.0165244984237,31.0765646274302,71186.3143987076,0.0,1.0
2022-12-22,36.02,36.1,35.75,36.1,40155,30.9391337169717,31.007849172201,30.707219055573,31.007849172201,46749.3082783564,0.0,1.0
2022-12-23,36.0,36.04,35.76,35.8377,358886,31.1621497269183,31.196774337726,30.9544020620721,31.0216603685661,414602.205342708,0.27964,1.0
2022-12-27,36.1,36.225,35.99,36.0,70018,31.2487112539375,31.3569131627115,31.1534935742163,31.1621497269183,80888.1294162652,0.0,1.0
2022-12-28,35.71,36.28,35.71,36.22,59582,30.9111212985625,31.4045220025721,30.9111212985625,31.3525850863605,68831.9650215648,0.0,1.0
2022-12-29,36.15,36.23,36.0128,36.05,144164,31.2919920174471,31.3612412390625,31.1732296023767,31.2054304904279,166545.12109981,0.0,1.0
2022-12-30,35.87,36.12,35.855,35.95,628889,31.0496197417933,31.2660235593413,31.0366355127404,31.1188689634087,726522.534497781,0.0,1.0
2023-01-03,36.14,36.36,36.0292,36.25,58370,31.2833358647452,31.4737712241874,31.1874256928079,31.3785535444663,67431.8048791368,0.0,1.0
2023-01-04,36.57,36.6983,36.41,36.61,129658,31.6555504309278,31.7666088700935,31.5170519876971,31.6901750417355,149787.098801081,0.0,1.0
2023-01-05,36.36,36.4599,36.25,36.295,62263,31.4737712241874,31.5602461896796,31.3785535444663,31.417506231625,71929.1839504832,0.0,1.0
2023-01-06,37.2,37.25,36.46,36.46,73108,32.2008880511489,32.2441688146585,31.5603327512067,31.5603327512067,84457.8446308709,0.0,1.0
2023-01-09,37.27,37.65,37.27,37.48,71281,32.2614811200623,32.5904149227354,32.2614811200623,32.4432603268027,82347.2071884488,0.0,1.0
2023-01-10,37.38,37.4,37.22,37.28,42488,32.3566987997835,32.3740111051873,32.2182003565527,32.2701372727643,49084.161824649,0.0,1.0
2023-01-11,37.59,37.59,37.3891,37.51,180045,32.5384780065238,32.5384780065238,32.3645758987422,32.4692287849085,207996.561751999,0.0,1.0
2023-01-12,38.27,38.3615,37.651,37.95,137714,33.1270963902545,33.2063001874771,32.5912805380055,32.850099503793,159093.773807186,0.0,1.0
2023-01-13,38.38,38.38,38.06,38.06,61362,33.2223140699756,33.2223140699756,32.9453171835141,32.9453171835141,70888.3058248004,0.0,1.0
2023-01-17,38.39,38.53,38.31,38.48,69302,33.2309702226776,33.3521563605045,33.1617210010622,33.3088755969949,80060.9721044019,0.0,1.0
2023-01-18,38.18,38.77,38.155,38.74,85895,33.0491910159372,33.5599040253506,33.0275506341824,33.5339355672448,99229.9962325417,0.0,1.0
2023-01-19,38.25,38.34,38.0,38.09,53870,33.1097840848507,33.187689459168,32.8933802673026,32.9712856416199,62233.1904889343,0.0,1.0
2023-01-20,38.604,38.61,38.2,38.28,120175,33.4162118904987,33.4214055821198,33.0665033213411,33.1357525429564,138831.885409461,0.0,1.0
2023-01-23,38.72,38.775,38.4681,38.5,115386,33.516623261841,33.5642321017015,33.2985747752796,33.3261879023987,133299.404450644,0.0,1.0
2023-01-24,38.74,38.8195,38.43,38.56,301866,33.5339355672448,33.6027519812251,33.2655948334853,33.3781248186102,348729.984780633,0.0,1.0
2023-01-25,38.9669,38.9814,38.6,38.6,185884,33.7303436720514,33.7428950934692,33.4127494294179,33.4127494294179,214742.052735198,0.0,1.0
2023-01-26,38.99,38.99,38.69,38.99,89315,33.7503393847929,33.7503393847929,33.4906548037352,33.7503393847929,103180.943169095,0.0,1.0
2023-01-27,38.89,38.98,38.7394,38.8,49673,33.6637778577737,33.7416832320909,33.5334161980827,33.5858724834564,57384.6161343389,0.0,1.0
2023-01-30,38.66,38.92,38.66,38.8,55685,33.4646863456294,33.6897463158794,33.4646863456294,33.5858724834564,64329.9649596495,0.0,1.0
2023-01-31,38.84,38.84,38.39,38.53,92787,33.620497094264,33.620497094264,33.2309702226776,33.3521563605045,107191.962983047,0.0,1.0
2023-02-01,39.12,39.26,38.59,38.78,83256,33.8628693699178,33.9840555077448,33.404093276716,33.5685601780525,96181.2977045987,0.0,1.0
2023-02-02,38.87,39.14,38.6899,39.14,89952,33.6464655523698,33.8801816753217,33.4905682422082,33.8801816753217,103916.83591722,0.0,1.0
2023-02-03,38.39,38.69,38.28,38.56,105628,33.2309702226776,33.4906548037352,33.1357525429564,33.3781248186102,122026.4979574,0.0,1.0
2023-02-06,38.06,38.12,37.8324,38.12,45558,32.9453171835141,32.9972540997257,32.7483031480184,32.9972540997257,52630.7720864095,0.0,1.0
2023-02-07,38.43,38.49,37.9252,38.02,38950,33.2655948334853,33.3175317496968,32.8286322450922,32.9106925727065,44996.8956663076,0.0,1.0
2023-02-08,38.38,38.61,38.35,38.52,29944,33.2223140699756,33.4214055821198,33.1963456118699,33.3435002078025,34592.7354000493,0.0,1.0
2023-02-09,38.51,38.92,38.4262,38.92,143497,33.3348440551006,33.6897463158794,33.2623054954585,33.6897463158794,165774.570922417,0.0,1.0
2023-02-10,38.42,38.45,38.27,38.39,67376,33.2569386807833,33.2829071388891,33.1270963902545,33.2309702226776,77835.9651453954,0.0,1.0
2023-02-13,38.7,38.7,38.45,38.46,39940,33.4993109564371,33.4993109564371,33.2829071388891,33.291563291591,46140.5908321523,0.0,1.0
2023-02-14,38.8205,38.9495,38.5,38.5,62720,33.6036175964953,33.7152819663501,33.3261879023987,33.3261879023987,72457.1321229992,0.0,1.0
2023-02-15,38.62,38.62,38.2901,38.34,47220,33.4300617348218,33.4300617348218,33.1444952571854,33.187689459168,54550.7936678574,0.0,1.0
2023-02-16,38.6,38.8,38.34,38.37,45119,33.4127494294179,33.5858724834564,33.187689459168,33.2136579172737,52123.6183714541,0.0,1.0
2023-02-17,38.65,38.71,38.36,38.36,39148,33.4560301929275,33.5079671091391,33.2050017645718,33.2050017645718,45225.6346994766,0.0,1.0
2023-02-21,38.4811,38.77,38.4501,38.66,90599,33.3098277737921,33.5599040253506,33.2829937004161,33.4646863456294,104664.281141767,0.0,1.0
2023-02-22,38.125,38.37,38.05,38.37,35799,33.0015821760766,33.2136579172737,32.9366610308122,33.2136579172737,41356.7103455238,0.0,1.0
2023-02-23,38.2443,38.29,37.9301,38.26,39338,33.1048500778106,33.1444086956583,32.8328737599162,33.1184402375526,45445.1317515073,0.0,1.0
2023-02-24,37.72,37.73,37.515,37.68,547305,32.6510079916488,32.6596641443507,32.4735568612594,32.6163833808411,632272.810851054,0.0,1.0
2023-02-27,38.09,38.16,37.92,37.97,282688,32.9712856416199,33.0318787105334,32.8241310456872,32.8674118091969,326574.645497232,0.0,1.0
2023-02-28,37.86,38.12,37.85,38.07,57263,32.7721941294757,32.9972540997257,32.7635379767738,32.9539733362161,66152.9457391471,0.0,1.0
2023-03-01,38.16,38.28,38.0636,38.17,53991,33.0318787105334,33.1357525429564,32.9484333984868,33.0405348632353,62372.9754536487,0.0,1.0
2023-03-02,38.26,38.2699,37.95,37.96,37795,33.1184402375526,33.1270098287275,32.850099503793,32.8587556564949,43662.584639489,0.0,1.0
2023-03-03,38.76,38.76,38.35,38.4,94171,33.5512478726487,33.5512478726487,33.1963456118699,33.2396263753795,108790.825719945,0.0,1.0
2023-03-06,38.62,38.77,38.58,38.58,62183,33.4300617348218,33.5599040253506,33.3954371240141,33.3954371240141,71836.7641391016,0.0,1.0
2023-03-07,37.95,38.489,37.9089,38.489,39119,32.850099503793,33.3166661344266,32.8145227161881,33.3166661344266,45192.1325178509,0.0,1.0
2023-03-08,38.14,38.24,38.0201,38.04,38359,33.0145664051295,33.1011279321487,32.9107791342335,32.9280048781103,44314.1443097278,0.0,1.0
2023-03-09,37.83,38.24,37.7485,38.15,327252,32.7462256713699,33.1011279321487,32.6756780268493,33.0232225578314,378057.101427228,0.0,1.0
2023-03-10,37.39,37.85,37.365,37.77,89024,32.3653549524854,32.7635379767738,32.3437145707306,32.6942887551584,102844.766105196,0.0,1.0
2023-03-13,36.98,37.26,36.79,36.87,103224,32.0104526917066,32.2528249673604,31.8459857903701,31.9152350119855,119249.28262539,0.0,1.0
2023-03-14,37.37,37.4308,37.14,37.37,138667,32.3480426470815,32.4006720555092,32.1489511349373,32.3480426470815,160194.724810267,0.0,1.0
2023-03-15,36.1071,36.1991,35.7686,36.04,116879,31.2548571223559,31.3344937272135,30.9618463533958,31.196774337726,135024.189180549,0.0,1.0
2023-03-16,36.38,36.38,35.72,35.85,44121,31.4910835295913,31.4910835295913,30.9197774512645,31.0323074363894,50970.6812244714,0.0,1.0
2023-03-17,35.9902,36.09,35.8041,36.05,58901,31.1536666972704,31.2400551012356,30.9925756954876,31.2054304904279,68045.2413771807,0.0,1.0
2023-03-20,36.52,36.6253,36.29,36.29,78834,31.6122696674182,31.7034189553694,31.413178155274,31.413178155274,91072.792630493,0.0,1.0
2023-03-21,37.005,37.12,36.82,37.1,88692,32.0320930734614,32.1316388295335,31.8719542484759,32.1143265241297,102461.223887963,0.0,1.0
2023-03-22,36.83,37.41,36.83,37.09,28974,31.8806104011778,32.3826672578892,31.8806104011778,32.1056703714277,33472.14518705,0.0,1.0
2023-03-23,36.7,37.26,36.53,36.97,38929,31.7680804160528,32.2528249673604,31.6209258201201,32.0017965390047,44972.6354658201,0.0,1.0
2023-03-24,36.53,36.545,36.1972,36.36,26373,31.6209258201201,31.633910049173,31.3328490582002,31.4737712241874,30467.3460695131,0.0,1.0
2023-03-27,36.55,36.56,36.29,36.42,52166,32.0147807680576,32.0235399420023,31.7870422454941,31.9009115067758,59555.844339948,0.435,1.0
2023-03-28,36.69,36.83,36.58,36.58,30110,32.137409203284,32.2600376385105,32.0410582898918,32.0410582898918,34375.3876677499,0.0,1.0
2023-03-29,37.05,37.104,36.9919,37.05,54079,32.452739465295,32.5000390045967,32.401848664676,32.452739465295,61739.8402419211,0.0,1.0
2023-03-30,37.61,37.6319,37.5,37.61,50898,32.943253206201,32.96243579714,32.8469022928087,32.943253206201,58108.2192465336,0.0,1.0
2023-03-31,37.65,37.7299,37.54,37.7,75938,32.9782899019799,33.0482757017985,32.8819389885877,33.0220857717037,86695.3898609628,0.0,1.0
2023-04-03,37.98,38.01,37.79,37.79,29900,33.2673426421567,33.2936201639909,33.1009183372064,33.1009183372064,34135.6390324051,0.0,1.0
2023-04-04,37.89,38.07,37.7901,38.07,14354,33.1885100766539,33.3461752076594,33.1010059289459,33.3461752076594,16387.3900558911,0.0,1.0
2023-04-05,37.74,37.85,37.614,37.76,26166,33.0571224674827,33.1534733808749,32.9467568757789,33.0746408153722,29872.6799639436,0.0,1.0
2023-04-06,37.999,38.095,37.83,37.84,21315,33.2839850726517,33.3680731425213,33.1359550329854,33.1447142069302,24334.4864874821,0.0,1.0
2023-04-10,38.0,38.04,37.8,37.8,31049,33.2848609900462,33.3198976858252,33.1096775111512,33.1096775111512,35447.4065657909,0.0,1.0
2023-04-11,38.34,38.34,38.23,38.23,37669,33.5826729041676,33.5826729041676,33.4863219907754,33.4863219907754,43005.196879989,0.0,1.0
2023-04-12,38.52,38.7,38.47,38.63,28427,33.7403380351731,33.8980031661786,33.6965421654494,33.8366889485654,32453.9736044877,0.0,1.0
2023-04-13,38.92,38.9399,38.75,38.75,27993,34.0907049929631,34.1081357491131,33.9417990359023,33.9417990359023,31958.493091442,0.0,1.0
2023-04-14,38.78,38.9857,38.6199,38.88,38302,33.9680765577366,34.1482527657801,33.8278421828812,34.0556682971841,43727.8677665278,0.0,1.0
2023-04-17,38.7496,38.75,38.6,38.75,25138,33.9414486689446,33.9417990359023,33.8104114267311,33.9417990359023,28699.0533109231,0.0,1.0
2023-04-18,39.0,39.0,38.88,38.95,42300,34.1607783845211,34.1607783845211,34.0556682971841,34.1169825147973,48292.2251194226,0.0,1.0
2023-04-19,38.96,38.9799,38.7946,38.84,238929,34.1257416887421,34.1431724448921,33.9808649516959,34.0206316014051,272775.72235363,0.0,1.0
2023-04-20,38.7,38.835,38.6248,38.74,93226,33.8980031661786,34.0162520144327,33.8321341781141,33.9330398619576,106432.410850669,0.0,1.0
2023-04-21,38.69,38.705,38.42,38.55,41723,33.8892439922338,33.902382753151,33.6527462957256,33.7666155570074,47633.4872023091,0.0,1.0
2023-04-24,38.78,38.78,38.62,38.68,34616,33.9680765577366,33.9680765577366,33.8279297746206,33.8804848182891,39519.708386145,0.0,1.0
2023-04-25,38.14,38.55,38.14,38.55,69435,33.4074894252727,33.7666155570074,33.4074894252727,33.7666155570074,79271.1737864565,0.0,1.0
2023-04-26,38.3,38.597,38.26,38.58,244434,33.5476362083886,33.8077836745477,33.5125995126096,33.7928930788416,279060.561580165,0.0,1.0
2023-04-27,38.71,38.72,38.4059,38.41,23306,33.9067623401233,33.9155215140681,33.6403958604635,33.6439871217809,26607.5318825831,0.0,1.0
2023-04-28,38.65,38.6965,38.341,38.341,30251,33.8542072964549,33.8949374552979,33.5835488215621,33.5835488215621,34536.3617514812,0.0,1.0
2023-05-01,38.58,38.74,38.57,38.74,22667,33.7928930788416,33.9330398619576,33.7841339048969,33.9330398619576,25878.0110350344,0.0,1.0
2023-05-02,38.03,38.19,37.785,38.14,40286,33.3111385118804,33.4512852949964,33.0965387502341,33.4074894252727,45992.9215404507,0.0,1.0
2023-05-03,38.04,38.27,38.0,38.03,57480,33.3198976858252,33.5213586865544,33.2848609900462,33.3111385118804,65622.626474336,0.0,1.0
2023-05-04,37.89,38.04,37.74,37.85,40581,33.1885100766539,33.3198976858252,33.0571224674827,33.1534733808749,46329.7112901015,0.0,1.0
2023-05-05,38.58,38.67,38.21,38.28,32087,33.7928930788416,33.8717256443444,33.4688036428859,33.5301178604991,36632.4498204945,0.0,1.0
2023-05-08,38.61,38.81,38.5874,38.81,226804,33.8191706006759,33.9943540795708,33.7993748675607,33.9943540795708,258933.092812897,0.0,1.0
2023-05-09,38.502,38.57,38.35,38.36,118593,33.7245715220726,33.7841339048969,33.5914320781124,33.6001912520571,135392.904340135,0.0,1.0
2023-05-10,38.3191,38.53,38.0783,38.53,64850,33.5643662306231,33.7490972091179,33.3534453220336,33.7490972091179,74036.6619147651,0.0,1.0
2023-05-11,37.92,37.94,37.65,37.87,36247,33.2147875984882,33.2323059463777,32.9782899019799,33.1709917287644,41381.7561206552,0.0,1.0
2023-05-12,37.85,38.01,37.72,37.93,27246,33.1534733808749,33.2936201639909,33.0396041195932,33.2235467724329,31105.6729457161,0.0,1.0
2023-05-15,38.21,38.21,37.99,37.99,41400,33.4688036428859,33.4688036428859,33.2761018161014,33.2761018161014,47264.7309679456,0.0,1.0
2023-05-16,37.66,37.96,37.66,37.87,44837,32.9870490759247,33.2498242942672,32.9870490759247,33.1709917287644,51188.6169664197,0.0,1.0
2023-05-17,37.73,37.81,37.54,37.73,34863,33.0483632935379,33.1184366850959,32.8819389885877,33.0483632935379,39801.6984477171,0.0,1.0
2023-05-18,37.52,37.65,37.24,37.65,50793,32.8644206406982,32.9782899019799,32.6191637702452,32.9782899019799,57988.3449288614,0.0,1.0
2023-05-19,37.7,37.7578,37.635,37.64,42113,33.0220857717037,33.0727137971043,32.9651511410628,32.9695307280352,48078.7346679491,0.0,1.0
2023-05-22,37.71,37.77,37.61,37.66,67800,33.0308449456484,33.0833999893169,32.943253206201,32.9870490759247,77404.5594112734,0.0,1.0
2023-05-23,37.41,37.6234,37.4003,37.54,41090,32.768069727306,32.9549904992869,32.7595733285796,32.8819389885877,46910.8163157701,0.0,1.0
2023-05-24,36.87,37.12,36.87,37.12,61892,32.2950743342895,32.5140536829083,32.2950743342895,32.5140536829083,70659.6311369104,0.0,1.0
2023-05-25,36.54,36.68,36.4301,36.68,31393,32.0060215941128,32.1286500293393,31.90975827246,32.1286500293393,35840.1376636888,0.0,1.0
2023-05-26,36.85,36.91,36.71,36.71,27201,32.2775559864,32.3301110300685,32.1549275511736,32.1549275511736,31054.2982381423,0.0,1.0
2023-05-30,36.63,36.77,36.485,36.77,34464,32.0848541596156,32.207482594842,31.9578461374167,32.207482594842,39346.1760405622,0.0,1.0
2023-05-31,36.15,36.1797,35.86,36.12,46124,31.6644138102676,31.6904285568835,31.4103977658699,31.6381362884334,52657.933603032,0.0,1.0
2023-06-01,36.6537,36.719,36.27,36.27,33905,32.1056134018646,32.1628108077238,31.7695238976046,31.7695238976046,38707.9880064782,0.0,1.0
2023-06-02,37.22,37.3062,37.17,37.19,16881,32.6016454223557,32.6771495017595,32.557849552632,32.5753679005215,19272.3653012051,0.0,1.0
2023-06-05,37.089,37.23,37.0243,37.21,28633,32.4869002436795,32.6104045963005,32.430228388257,32.592886248411,32689.1555991591,0.0,1.0
2023-06-06,37.33,37.3562,37.07,37.07,20377,32.697996335748,32.7209453714832,32.4702578131845,32.4702578131845,23263.6092496094,0.0,1.0
2023-06-07,37.12,37.41,37.11,37.28,25709,32.5140536829083,32.768069727306,32.5052945089635,32.6542004660242,29350.9412670269,0.0,1.0
2023-06-08,37.5927,37.6199,37.3999,37.43,42942,32.9280998352765,32.9519247884063,32.7592229616218,32.7855880751955,49025.1709474764,0.0,1.0
2023-06-09,37.53,37.5763,37.45,37.52,22627,32.873179814643,32.9137347900072,32.803106423085,32.8644206406982,25832.344628302,0.0,1.0
2023-06-12,37.4,37.46,37.3272,37.46,22463,32.7593105533612,32.8118655970297,32.6955437670435,32.8118655970297,25645.1123606996,0.0,1.0
2023-06-13,37.77,37.83,37.65,37.65,93103,33.0833999893169,33.1359550329854,32.9782899019799,32.9782899019799,106291.986649967,0.0,1.0
2023-06-14,38.02,38.192,37.83,38.07,21420,33.3023793379357,33.4530371297854,33.1359550329854,33.3461752076594,24454.3608051544,0.0,1.0
2023-06-15,38.4454,38.48,38.08,38.08,35075,33.6749945975453,33.7053013393941,33.3549343816042,33.3549343816042,40043.7304033984,0.0,1.0
2023-06-16,38.38,38.64,38.37,38.56,52168,33.6177095999466,33.8454481225101,33.6089504260019,33.7753747309521,59558.1276602848,0.0,1.0
2023-06-20,37.95,38.17,37.9,38.17,54304,33.2410651203224,33.4337669471069,33.1972692505987,33.4337669471069,61996.7137797903,0.0,1.0
2023-06-21,38.05,38.185,37.8295,37.83,21501,33.3286568597699,33.446905708024,33.1355170742882,33.1359550329854,24546.8352787874,0.0,1.0
2023-06-22,37.64,37.7855,37.61,37.74,23180,32.9695307280352,33.0969767089313,32.943253206201,33.0571224674827,26463.6827013763,0.0,1.0
2023-06-23,37.13,37.2301,37.01,37.17,21165,32.522812856853,32.6104921880399,32.417702769516,32.557849552632,24163.237462236,0.0,1.0
2023-06-26,36.32,36.41,36.22,36.27,35140,32.6585800529966,32.7395071511456,32.5686610550533,32.613620554025,39079.616992806,0.965,1.0
2023-06-27,36.6,36.675,36.4051,36.45,31145,32.9103532472378,32.9777924956952,32.7351011202463,32.7754747503229,34636.7294035555,0.0,1.0
2023-06-28,36.56,36.63,36.44,36.58,78133,32.8743856480605,32.9373289466208,32.7664828505285,32.8923694476491,86892.6498149944,0.0,1.0
2023-06-29,36.55,36.58,36.3938,36.43,38541,32.8653937482661,32.8923694476491,32.7249402734788,32.7574909507342,42861.910031865,0.0,1.0
2023-06-30,36.94,36.9899,36.87,36.87,45358,33.2160778402449,33.2609474202186,33.1531345416846,33.1531345416846,50443.1777905433,0.0,1.0
2023-07-03,37.1508,37.19,37.06,37.06,12509,33.4056270879093,33.4408753351031,33.3239806377768,33.3239806377768,13911.4094753275,0.0,1.0
2023-07-05,36.77,36.93,36.74,36.93,27110,33.0632155437414,33.2070859404506,33.0362398443584,33.2070859404506,30149.3573328107,0.0,1.0
2023-07-06,35.8,36.31,35.8,36.31,30872,32.1910012636916,32.6495881532023,32.1910012636916,32.6495881532023,34333.1228173564,0.0,1.0
2023-07-07,36.42,36.578,36.13,36.13,18442,32.7484990509399,32.8905710676903,32.4877339569044,32.4877339569044,20509.5701929803,0.0,1.0
2023-07-10,36.42,36.51,36.3047,36.3047,86172,32.7484990509399,32.8294261490888,32.6448224463113,32.6448224463113,95832.9184833259,0.0,1.0
2023-07-11,36.86,36.8948,36.59,36.6,16438,33.1441426418903,33.1754344531745,32.9013613474435,32.9103532472378,18280.8976701122,0.0,1.0
2023-07-12,37.65,37.6957,37.41,37.41,24677,33.8545027256421,33.8955957077022,33.6386971305783,33.6386971305783,27443.5887459156,0.0,1.0
2023-07-13,38.23,38.2428,38.01,38.01,23482,34.3760329137131,34.3875425454499,34.1782111182379,34.1782111182379,26114.6148612712,0.0,1.0
2023-07-14,37.95,38.14,37.9496,38.14,20984,34.124259719472,34.2951058155642,34.1239000434802,34.2951058155642,23336.5589919476,0.0,1.0
2023-07-17,37.94,37.9719,37.82,37.84,23148,34.1152678196776,34.1439519800215,34.0073650221457,34.0253488217344,25743.1694407932,0.0,1.0
2023-07-18,38.18,38.235,37.94,37.99,117133,34.3310734147415,34.3805288636103,34.1152678196776,34.1602273186493,130265.019272007,0.0,1.0
2023-07-19,38.19,38.28,38.11,38.2,31750,34.3400653145358,34.4209924126848,34.2681301161812,34.3490572143301,35309.5571861579,0.0,1.0
2023-07-20,38.29,38.5,38.24,38.38,34777,34.4299843124791,34.61881420816,34.3850248135075,34.510911410628,38675.9203232445,0.0,1.0
2023-07-21,38.22,38.35,38.12,38.35,505080,34.3670410139188,34.4839357112451,34.2771220159755,34.4839357112451,561705.547829437,0.0,1.0
2023-07-24,38.15,38.28,38.097,38.14,116105,34.3040977153585,34.4209924126848,34.2564406464486,34.2951058155642,129121.768097602,0.0,1.0
2023-07-25,38.45,38.54,38.23,38.23,70384,34.5738547091883,34.6547818073373,34.3760329137131,34.3760329137131,78274.8936374973,0.0,1.0
2023-07-26,38.49,38.69,38.21,38.21,411282,34.6098223083656,34.7896603042522,34.3580491141245,34.3580491141245,457391.66294921,0.0,1.0
2023-07-27,38.3053,38.66,38.2562,38.5599,53626,34.4437419191644,34.7626846048692,34.3995916911743,34.672675687928,59638.1201154301,0.0,1.0
2023-07-28,38.4949,38.6,38.4,38.53,28336,34.6142283392649,34.7087332061032,34.5288952102167,34.6457899075429,31512.8066906132,0.0,1.0
2023-07-31,38.54,38.6801,38.475,38.54,38399,34.6547818073373,34.7807583234558,34.5963344586741,34.6547818073373,42703.9901225599,0.0,1.0
2023-08-01,38.03,38.1819,37.8869,38.09,52651,34.1961949178266,34.3327818757024,34.0675208317698,34.2501463165925,58553.8108790047,0.0,1.0
2023-08-02,37.31,37.54,37.18,37.54,50060,33.548778132635,33.7555918279045,33.4318834353088,33.7555918279045,55672.3285902068,0.0,1.0
2023-08-03,37.27,37.3881,37.01,37.07,25297,33.5128105334577,33.6190048700287,33.2790211388052,33.3329725375712,28133.0982090783,0.0,1.0
2023-08-04,37.4,37.78,37.4,37.46,25997,33.629705230784,33.9713974229684,33.629705230784,33.6836566295499,28911.5766352298,0.0,1.0
2023-08-07,37.7,37.8,37.45,37.59,73878,33.8994622246138,33.989381222557,33.6746647297556,33.8005513268762,82160.6130960306,0.0,1.0
2023-08-08,37.33,37.3629,37.03,37.09,15734,33.5667619322237,33.596345282547,33.2970049383939,33.3509563371598,17497.9707958113,0.0,1.0
2023-08-09,37.43,37.5689,37.35,37.49,31207,33.6566809301669,33.7815784183102,33.5847457318123,33.7106323289329,34705.6803498719,0.0,1.0
2023-08-10,37.56,37.95,37.51,37.8,16526,33.7735756274932,34.124259719472,33.7286161285216,33.989381222557,18378.7635293999,0.0,1.0
2023-08-11,37.35,37.41,37.245,37.29,11031,33.5847457318123,33.6386971305783,33.4903307839719,33.5307943330464,12267.7078841105,0.0,1.0
2023-08-14,37.11,37.14,36.835,36.97,28990,33.3689401367485,33.3959158361315,33.1216628924045,33.2430535396279,32240.1279630462,0.0,1.0
2023-08-15,36.65,36.79,36.6062,36.77,45344,32.9553127462094,33.08119934333,32.9159282251103,33.0632155437414,50427.6082220203,0.0,1.0
2023-08-16,36.39,36.67,36.38,36.59,18425,32.7215233515569,32.9732965457981,32.7125314517626,32.9013613474435,20490.6642883452,0.0,1.0
2023-08-17,36.32,36.59,36.255,36.52,17375,32.6585800529966,32.9013613474435,32.6001327043335,32.8384180488832,19322.9466491179,0.0,1.0
2023-08-18,36.27,36.3199,36.0,36.05,31591,32.613620554025,32.6584901339987,32.3708392595781,32.4157987585498,35132.7313722178,0.0,1.0
2023-08-21,36.38,36.4,36.18,36.34,20043,32.7125314517626,32.7305152513512,32.532693455876,32.6765638525853,22290.0615647925,0.0,1.0
2023-08-22,36.25,36.521,36.25,36.5,22022,32.5956367544363,32.8393172388626,32.5956367544363,32.8204342492945,24490.9312867266,0.0,1.0
2023-08-23,36.58,36.6299,36.39,36.4,24150,32.8923694476491,32.9372390276228,32.7215233515569,32.7305152513512,26857.5057022272,0.0,1.0
2023-08-24,36.16,36.45,36.11,36.35,23911,32.5147096562874,32.7754747503229,32.4697501573157,32.6855557523796,26591.7109252983,0.0,1.0
2023-08-25,36.3588,36.3955,36.1155,36.38,14341,32.6934686241986,32.7264688964438,32.4746957022026,32.7125314517626,15948.7987277698,0.0,1.0
2023-08-28,36.72,36.72,36.58,36.62,33634,33.0182560447697,33.0182560447697,32.8923694476491,32.9283370468264,37404.7762645428,0.0,1.0
2023-08-29,37.2,37.2,36.675,36.68,18259,33.4498672348974,33.4498672348974,32.9777924956952,32.9822884455924,20306.0536901435,0.0,1.0
2023-08-30,37.2,37.4014,37.1254,37.23,71282,33.4498672348974,33.6309640967552,33.3827876624317,33.4768429342804,79273.570247046,0.0,1.0
2023-08-31,37.03,37.25,36.9192,37.25,35123,33.2970049383939,33.4948267338691,33.1973746886727,33.4948267338691,39060.7110881708,0.0,1.0
2023-09-01,37.065,37.355,36.94,37.31,15299,33.328476587674,33.5892416817095,33.2160778402449,33.548778132635,17014.20205956,0.0,1.0
2023-09-05,36.79,36.99,36.75,36.99,9798,33.08119934333,33.2610373392165,33.0452317441527,33.2610373392165,10896.4737420465,0.0,1.0
2023-09-06,36.65,36.7468,36.5601,36.74,23013,32.9553127462094,33.0423543362185,32.8744755670584,33.0362398443584,25593.0343157497,0.0,1.0
2023-09-07,36.57,36.692,36.54,36.63,28855,32.8833775478548,32.9930787253456,32.8564018484718,32.9373289466208,32089.9928380027,0.0,1.0
2023-09-08,36.54,36.6726,36.5,36.55,14413,32.8564018484718,32.9756344397446,32.8204342492945,32.8653937482661,16028.8707944597,0.0,1.0
2023-09-11,37.05,37.13,37.0,37.0,15012,33.3149887379825,33.3869239363371,33.2700292390109,33.2700292390109,16695.0259048379,0.0,1.0
2023-09-12,37.13,37.21,37.0385,37.0864,13467,33.3869239363371,33.4588591346917,33.304648053219,33.3477192532339,14976.8128071178,0.0,1.0
2023-09-13,37.09,37.2099,36.9901,37.14,201337,33.3509563371598,33.4587692156938,33.2611272582145,33.3959158361315,223909.30126581,0.0,1.0
2023-09-14,37.68,37.69,37.46,37.46,21612,33.8814784250251,33.8904703248195,33.6836566295499,33.6836566295499,24034.9653514093,0.0,1.0
2023-09-15,37.62,37.78,37.5964,37.73,16817,33.8275270262592,33.9713974229684,33.8063061427446,33.9264379239968,18702.3881322714,0.0,1.0
2023-09-18,37.4453,37.6,37.39,37.6,18119,33.6704385368523,33.8095432266705,33.6207133309896,33.8095432266705,20150.3580049132,0.0,1.0
2023-09-19,37.75,37.8,37.62,37.68,45642,33.9444217235854,33.989381222557,33.8275270262592,33.8814784250251,50759.0176091534,0.0,1.0
2023-09-20,37.69,38.1037,37.665,37.97,17031,33.8904703248195,34.2624652193108,33.8679905753336,34.1422435190606,18940.3801082663,0.0,1.0
2023-09-21,37.17,37.4696,37.14,37.34,19494,33.4228915355144,33.6922888533525,33.3959158361315,33.575753832018,21679.5120562823,0.0,1.0
2023-09-22,37.15,37.47,37.12,37.405,18575,33.4049077359258,33.6926485293443,33.3779320365428,33.6342011806811,20657.4810939491,0.0,1.0
2023-09-25,36.5,36.5238,36.25,36.39,20335,33.1756142911704,33.1972466095302,32.9483840562994,33.0756329878272,22372.682943735,0.395,1.0
2023-09-26,36.12,36.405,36.12,36.35,27105,32.8302243341665,33.0892668019194,32.8302243341665,33.0392761502478,29821.0755441326,0.0,1.0
2023-09-27,36.0,36.21,35.81,36.21,679989,32.7211538214284,32.91202721872,32.5484588429264,32.91202721872,748127.774882095,0.0,1.0
2023-09-28,36.37,36.4732,36.14,36.14,35304,33.0574545690375,33.1512552099923,32.8484027529562,32.8484027529562,38841.6620922361,0.0,1.0
2023-09-29,36.1952,36.67,36.13,36.67,50654,32.8985751888157,33.3301308508827,32.8393135435613,33.3301308508827,55729.8196130785,0.0,1.0
2023-10-02,35.6,36.05,35.55,36.05,32199,32.3575854456347,32.7665998684026,32.3121393986605,32.7665998684026,35425.5233885087,0.0,1.0
2023-10-03,35.18,35.3637,34.96,35.29,42144,31.9758386510514,32.1428074276346,31.7758760443649,32.0758199543946,46367.0690917516,0.0,1.0
2023-10-04,35.075,35.24,34.82,35.24,59347,31.8804019524056,32.0303739074204,31.6486271128371,32.0303739074204,65293.9077778136,0.0,1.0
2023-10-05,35.39,35.435,35.23,35.23,18541,32.1667120483431,32.2076134906198,32.0212846980256,32.0212846980256,20398.9139149147,0.0,1.0
2023-10-06,35.8671,35.9513,35.295,35.45,30269,32.6003582285709,32.6768893716755,32.0803645590921,32.2212473047121,33302.1263842594,0.0,1.0
2023-10-09,35.8623,35.9136,35.57,35.57,17369,32.5959954080614,32.642623052257,32.3303178174502,32.3303178174502,19109.4728325416,0.0,1.0
2023-10-10,36.4,36.4545,36.27,36.27,54369,33.084722197222,33.1342583884239,32.9665624750891,32.9665624750891,59817.083794833,0.0,1.0
2023-10-11,36.489,36.6092,36.28,36.52,28024,33.1656161608361,33.2748684577621,32.9756516844839,33.1937927099601,30832.1645839798,0.0,1.0
2023-10-12,36.1,36.44,36.0,36.44,29354,32.8120459153768,33.1210790348014,32.7211538214284,33.1210790348014,32295.4381672189,0.0,1.0
2023-10-13,35.875,36.15,35.7901,36.05,22094,32.6075387039929,32.857491962351,32.5303713162307,32.7665998684026,24307.9447729963,0.0,1.0
2023-10-16,36.19,36.22,35.99,36.02,116655,32.8938487999304,32.9211164281149,32.7120646120335,32.7393322402181,128344.496129894,0.0,1.0
2023-10-17,36.2,36.3625,35.83,35.91,80191,32.9029380093252,33.0506376619914,32.5666372617161,32.6393509368748,88226.5954237056,0.0,1.0
2023-10-18,35.7538,36.1,35.74,36.1,44341,32.4973774861274,32.8120459153768,32.4848343771625,32.8120459153768,48784.2210183503,0.0,1.0
2023-10-19,35.4505,35.759,35.3675,35.59,29191,32.2217017651818,32.5021038750127,32.1462613272047,32.3484962362399,32116.1046378446,0.0,1.0
2023-10-20,35.035,35.275,35.02,35.25,120640,31.8440451148262,32.0621861403024,31.8304113007339,32.0394631168153,132728.815851104,0.0,1.0
2023-10-23,34.95,35.1384,34.7701,34.89,149043,31.76678683497,31.9380275399689,31.6032719579569,31.712251578601,163977.958396022,0.0,1.0
2023-10-24,35.1204,35.15,34.9701,35.08,41449,31.9216669630581,31.9485710228669,31.7850561458537,31.884946557103,45602.4261290815,0.0,1.0
2023-10-25,34.975,35.18,34.92,35.02,85846,31.7895098584572,31.9758386510514,31.7395192067855,31.8304113007339,94448.2586667259,0.0,1.0
2023-10-26,34.8135,34.97,34.7,34.96,57312,31.6427191267305,31.7849652537597,31.539556600099,31.7758760443649,63054.9891748876,0.0,1.0
2023-10-27,34.66,34.9848,34.58,34.9848,34572,31.5031997625196,31.7984172836641,31.4304860873609,31.7984172836641,38036.3115186038,0.0,1.0
2023-10-30,35.0487,35.11,34.9131,35.03,35787,31.8564973316971,31.9122141852875,31.7332476523031,31.8395005101288,39373.0614461493,0.0,1.0
2023-10-31,35.1,35.11,34.9364,35.0,95142,31.9031249758927,31.9122141852875,31.7544255101931,31.8122328819443,104675.770869576,0.0,1.0
2023-11-01,35.35,35.3729,35.06,35.18,32683,32.1303552107637,32.1511695002779,31.8667681383133,31.9758386510514,35958.0229481235,0.0,1.0
2023-11-02,35.97,35.9767,35.76,35.82,54762,32.6938861932438,32.6999759635384,32.5030127959522,32.5575480523212,60249.4646355947,0.0,1.0
2023-11-03,36.2299,36.349,36.11,36.23,39612,32.9301147454158,33.0383672293083,32.8211351247716,32.9302056375097,43581.3482550888,0.0,1.0
2023-11-06,35.975,36.195,35.9279,36.14,51667,32.6984307979413,32.8983934046278,32.6556206216916,32.8484027529562,56844.327988884,0.0,1.0
2023-11-07,35.57,35.6584,35.49,35.64,316929,32.3303178174502,32.4106664285006,32.2576041422915,32.3939422832141,348687.092828866,0.0,1.0
2023-11-08,35.45,35.55,35.3723,35.55,18496,32.2212473047121,32.3121393986605,32.1506241477142,32.3121393986605,20349.404658339,0.0,1.0
2023-11-09,35.43,35.81,35.415,35.67,67578,32.2030688859224,32.5484588429264,32.1894350718302,32.4212099113986,74349.700908371,0.0,1.0
2023-11-10,35.5615,35.58,35.2184,35.4,14726,32.3225919894646,32.339407026845,32.0107412151276,32.1758012577379,16201.629162992,0.0,1.0
2023-11-13,35.78,35.79,35.515,35.515,20720,32.5211912147419,32.5302804241367,32.2803271657786,32.2803271657786,22796.2621388832,0.0,1.0
2023-11-14,36.7,36.705,36.25,36.25,47862,33.3573984790673,33.3619430837647,32.9483840562994,32.9483840562994,52658.045293978,0.0,1.0
2023-11-15,36.5938,36.75,36.5895,36.61,58394,33.260871075294,33.4028445260415,33.2569627152543,33.2755955945137,64245.4117441093,0.0,1.0
2023-11-16,36.4353,36.585,36.37,36.49,36168,33.1168071063858,33.2528725710266,33.0574545690375,33.1665250817756,39792.2398184907,0.0,1.0
2023-11-17,37.0,37.0,36.77,36.77,39041,33.6300747609125,33.6300747609125,33.4210229448312,33.4210229448312,42953.1307994275,0.0,1.0
2023-11-20,37.149,37.2,36.99,36.99,51752,33.7655039808956,33.8118589488093,33.6209855515177,33.6209855515177,56937.8454735272,0.0,1.0
2023-11-21,36.9089,37.045,36.8601,37.045,39737,33.5472720633255,33.6709762031893,33.5029167214787,33.6709762031893,43718.8739677992,0.0,1.0
2023-11-22,36.9,36.9,36.6906,36.84,38903,33.5391826669641,33.5391826669641,33.3488546222361,33.484647410595,42801.3024125951,0.0,1.0
2023-11-24,37.3,37.3,37.14,37.15,41520,33.9027510427577,33.9027510427577,33.7573236924403,33.7664129018351,45680.5407339011,0.0,1.0
2023-11-27,37.2227,37.29,37.13,37.25,28969,33.8324914541356,33.8936618333629,33.7482344830454,33.8573049957835,31871.8589720708,0.0,1.0
2023-11-28,37.399,37.47,37.22,37.22,25219,33.9927342157667,34.05726760247,33.830037367599,33.830037367599,27746.0875907574,0.0,1.0
2023-11-29,37.4577,37.5876,37.397,37.51,47103,34.0460878749144,34.1641567049534,33.9909163738877,34.0936244400494,51822.9891664003,0.0,1.0
2023-11-30,37.3903,37.53,37.31,37.37,51615,33.9848266035931,34.1118028588391,33.9118402521526,33.9663755085216,56787.1172923966,0.0,1.0
2023-12-01,37.74,37.7895,37.39,37.4028,31389,34.3026762561307,34.3476678426352,33.9845539273113,33.9961881153367,34534.356770145,0.0,1.0
2023-12-04,37.48,37.5225,37.3779,37.4,14700,34.0663568118649,34.1049859517929,33.9735559839435,33.9936431367061,16173.0238147482,0.0,1.0
2023-12-05,37.41,37.4967,37.36,37.405,30318,34.002732346101,34.0815357915543,33.9572862991268,33.9981877414036,33356.0364636419,0.0,1.0
2023-12-06,37.38,37.74,37.38,37.64,31106,33.9754647179165,34.3026762561307,33.9754647179165,34.2117841621823,34222.9985565685,0.0,1.0
2023-12-07,37.7,37.74,37.5,37.52,27822,34.2663194185514,34.3026762561307,34.0845352306546,34.1027136494442,30609.9230322397,0.0,1.0
2023-12-08,37.82,37.84,37.6405,37.65,28201,34.3753899312895,34.3935683500792,34.2122386226521,34.2208733715772,31026.9009931778,0.0,1.0
2023-12-11,37.78,37.7871,37.67,37.7,17930,34.3390330937101,34.3454864323804,34.2390517903669,34.2663194185514,19726.6882311861,0.0,1.0
2023-12-12,37.7413,37.77,37.585,37.69,18266,34.3038578533521,34.3299438843153,34.1617935105107,34.2572302091565,20096.3573469517,0.0,1.0
2023-12-13,38.29,38.3,37.5614,37.7,30100,34.802582772847,34.8116719822418,34.1403429763389,34.2663194185514,33116.1916206749,0.0,1.0
2023-12-14,38.81,38.905,38.65,38.68,47725,35.2752216613788,35.3615691506297,35.1297943110613,35.1570619392458,52507.3171128474,0.0,1.0
2023-12-15,38.4,38.6007,38.38,38.58,37413,34.9025640761903,35.0849845087447,34.8843856574006,35.0661698452974,41161.9959170866,0.0,1.0
2023-12-18,38.49,38.5968,38.415,38.55,25054,34.9843669607438,35.0814397170807,34.9161978902825,35.0389022171129,27564.5536499797,0.0,1.0
2023-12-19,38.84,38.84,38.66,38.71,13101,35.3024892895633,35.3024892895633,35.1388835204561,35.1843295674303,14413.7948977562,0.0,1.0
2023-12-20,38.43,38.83,38.4,38.78,30886,34.9298317043748,35.2934000801684,34.9025640761903,35.2479540331942,33980.9533021981,0.0,1.0
2023-12-21,38.99,38.99,38.74,38.86,17381,35.4388274304859,35.4388274304859,35.2115971956149,35.320667708353,19122.6753009618,0.0,1.0
2023-12-22,38.75,38.86,38.7,38.79,31679,35.5797101761059,35.6807106437026,35.5338008726529,35.6164376188684,34501.721456528,0.395,1.0
2023-12-26,38.95,38.9763,38.68,38.68,20983,35.7633473899181,35.7874956835344,35.5154371512717,35.5154371512717,22852.6664769193,0.0,1.0
2023-12-27,39.12,39.1369,38.88,38.88,25103,35.9194390216584,35.9349563662256,35.6990743650838,35.6990743650838,27339.7744159608,0.0,1.0
2023-12-28,38.89,39.0819,38.8501,39.05,33576,35.7082562257745,35.8844561324272,35.6716206016189,35.8551659968242,36567.7514954506,0.0,1.0
2023-12-29,38.8914,39.04,38.8434,39.04,25805,35.7095416862711,35.8459841361336,35.6654687549562,35.8459841361336,28104.3253317878,0.0,1.0
2024-01-02,38.67,38.85,38.62,38.63,180607,35.5062552905811,35.671528783012,35.460345987128,35.4695278478186,196699.78241419,0.0,1.0
2024-01-03,38.4196,38.5,38.2,38.28,55943,35.2763414988883,35.3501636588407,35.0747078381225,35.1481627236474,60927.7377266498,0.0,1.0
2024-01-04,38.72,38.87,38.6654,38.6654,51760,35.5521645940341,35.6898925043932,35.5020316346634,35.5020316346634,56372.0162438804,0.0,1.0
2024-01-05,38.79,39.0384,38.66,38.69,16134,35.6164376188684,35.8445150384231,35.4970734298905,35.5246190119623,17571.6018175959,0.0,1.0
2024-01-08,38.99,39.0,38.6725,38.6929,37823,35.8000748326805,35.8092566933711,35.5085507557537,35.5272817515626,41193.175625817,0.0,1.0
2024-01-09,38.56,38.69,38.53,38.66,44298,35.4052548229844,35.5246190119623,35.3777092409126,35.4970734298905,48245.1231756455,0.0,1.0
2024-01-10,38.58,38.635,38.5,38.575,24078,35.4236185443656,35.4741187781639,35.3501636588407,35.4190276140203,26223.4429505439,0.0,1.0
2024-01-11,38.445,38.68,38.18,38.65,24822,35.2996634250424,35.5154371512717,35.0563441167413,35.4878915691999,27033.7362288562,0.0,1.0
2024-01-12,38.53,38.725,38.4772,38.72,24470,35.3777092409126,35.5567555243794,35.3292290164662,35.5521645940341,26650.371667074,0.0,1.0
2024-01-16,37.8659,38.0698,37.8315,38.02,16235,34.7679418724493,34.9551600119308,34.7363562716736,34.9094343456916,17681.6013083346,0.0,1.0
2024-01-17,37.42,37.4827,37.265,37.4,32773,34.3585227042551,34.4160929707852,34.2162038635507,34.3401589828739,35693.2010888851,0.0,1.0
2024-01-18,37.59,37.59,37.4001,37.57,22415,34.5146143359954,34.5146143359954,34.3402508014808,34.4962506146142,24412.2632168968,0.0,1.0
2024-01-19,37.73,37.73,37.3965,37.56,19106,34.6431603856639,34.6431603856639,34.3369453316322,34.4870687539236,20808.4185153705,0.0,1.0
2024-01-22,37.7,37.84,37.656,37.76,29322,34.6156148035921,34.7441608532606,34.5752146165534,34.6707059677357,31934.7036380035,0.0,1.0
2024-01-23,37.61,37.6626,37.5,37.6,15228,34.5329780573766,34.5812746446092,34.4319775897799,34.523796196686,16584.8737125543,0.0,1.0
2024-01-24,37.89,38.1347,37.8701,38.1347,34659,34.7900701567137,35.0147502878128,34.7717982539393,35.0147502878128,37747.2509852521,0.0,1.0
2024-01-25,37.93,37.95,37.7482,37.95,27384,34.8267975994761,34.8451613208573,34.6598713721208,34.8451613208573,29824.0203404641,0.0,1.0
2024-01-26,38.16,38.22,38.07,38.21,23443,35.0379803953601,35.0930715595037,34.9553436491446,35.0838896988131,25531.8619939198,0.0,1.0
2024-01-29,38.1811,38.205,37.905,38.02,27710,35.0573541214173,35.0792987684678,34.8038429477496,34.9094343456916,30179.06820166,0.0,1.0
2024-01-30,38.24,38.24,38.02,38.08,32792,35.1114352808849,35.1114352808849,34.9094343456916,34.9645255098352,35713.8940623904,0.0,1.0
2024-01-31,37.9648,38.41,37.92,38.29,36944,34.8587504746794,35.2675269126253,34.8176157387855,35.157344584338,40235.8533252302,0.0,1.0
2024-02-01,38.17,38.2,37.8369,37.98,24675,35.0471622560507,35.0747078381225,34.7413144764465,34.8727069029291,26873.6379601574,0.0,1.0
2024-02-02,37.82,37.97,37.72,37.91,21239,34.7257971318794,34.8635250422385,34.6339785249733,34.8084338780949,23131.4770673063,0.0,1.0
2024-02-05,37.4946,37.55,37.3041,37.51,27134,34.427019385007,34.477886893233,34.2521049388509,34.4411594504706,29551.7443732892,0.0,1.0
2024-02-06,37.78,37.78,37.52,37.52,22457,34.689069689117,34.689069689117,34.4503413111612,34.4503413111612,24458.0055793822,0.0,1.0
2024-02-07,37.6,37.7223,37.55,37.68,39447,34.523796196686,34.6360903529322,34.477886893233,34.5972510822109,42961.8803085848,0.0,1.0
2024-02-08,37.5556,37.6,37.472,37.6,27010,34.4830287352197,34.523796196686,34.4062683798462,34.523796196686,29416.6954935705,0.0,1.0
2024-02-09,37.46,37.59,37.355,37.46,290115,34.3952501470175,34.5146143359954,34.2988406097661,34.3952501470175,315965.368867723,0.0,1.0
2024-02-12,37.67,37.728,37.48,37.5,41212,34.5880692215203,34.6413240135258,34.4136138683987,34.4319775897799,44884.1486368392,0.0,1.0
2024-02-13,37.09,37.43,36.941,37.34,29600,34.055521301465,34.3677045649457,33.918711577175,34.2850678187302,32237.4745135019,0.0,1.0
2024-02-14,37.425,37.4354,37.3,37.3,19873,34.3631136346004,34.3726627697186,34.2483403759678,34.2483403759678,21643.7611826629,0.0,1.0
2024-02-15,37.86,37.91,37.7072,37.746,20103,34.7625245746418,34.8084338780949,34.6222257432893,34.6578513627689,21894.2550724638,0.0,1.0
2024-02-16,37.86,37.99,37.805,37.91,44490,34.7625245746418,34.8818887636197,34.7120243408435,34.8084338780949,48454.2311184359,0.0,1.0
2024-02-20,38.03,38.1622,38.0,38.06,49025,34.9186162063822,35.040000404712,34.8910706243103,34.946161788454,53393.3171629875,0.0,1.0
2024-02-21,38.13,38.1351,37.99,38.07,98852,35.0104348132882,35.0151175622405,34.8818887636197,34.9553436491446,107660.095628672,0.0,1.0
2024-02-22,38.3838,38.3899,38.235,38.3899,17005,35.2434704376159,35.2490713726371,35.1068443505396,35.2490713726371,18520.2112872331,0.0,1.0
2024-02-23,38.37,38.45,38.33,38.33,36282,35.2307994698628,35.3042543553877,35.1940720271004,35.1940720271004,39514.8665641513,0.0,1.0
2024-02-26,38.28,38.3624,38.22,38.35,61340,35.1481627236474,35.223821255738,35.0930715595037,35.2124357484816,66805.6313060205,0.0,1.0
2024-02-27,38.4449,38.4699,38.3704,38.3704,16231,35.2995716064355,35.322526258162,35.2311667442905,35.2311667442905,17677.2448928598,0.0,1.0
2024-02-28,38.3,38.35,38.25,38.2899,13963,35.1665264450286,35.2124357484816,35.1206171415755,35.1572527657311,15207.1573186496,0.0,1.0
2024-02-29,38.42,38.59,38.27,38.52,145702,35.2767087733159,35.4328004050562,35.1389808629568,35.368527380222,158684.611877238,0.0,1.0
2024-03-01,38.6072,38.61,38.31,38.47,17069,35.4485932054441,35.4511641264374,35.1757083057192,35.3226180767689,18589.9139348298,0.0,1.0
2024-03-04,38.48,38.54,38.41,38.44,26875,35.3317999374595,35.3868911016032,35.2675269126253,35.2950724946971,29269.6664712961,0.0,1.0
2024-03-05,38.5333,38.6381,38.43,38.47,17965,35.3807392549405,35.476965154978,35.2858906340065,35.3226180767689,19565.7510011845,0.0,1.0
2024-03-06,38.8625,38.96,38.81,38.9,26357,35.6830061088753,35.7725292506087,35.6348013402496,35.7174380864651,28705.5106673098,0.0,1.0
2024-03-07,39.19,39.26,39.135,39.15,46098,35.9837120464927,36.0479850713269,35.9332118126943,35.9469846037303,50205.5101393044,0.0,1.0
2024-03-08,39.21,39.4101,39.16,39.38,19097,36.0020757678739,36.185804800293,35.9561664644209,36.1581673996142,20798.6165805522,0.0,1.0
2024-03-11,39.11,39.13,38.93,39.0,38865,35.9102571609678,35.928620882349,35.7449836685369,35.8092566933711,42328.0218570018,0.0,1.0
2024-03-12,39.2767,39.2975,39.1,39.18,35750,36.0633187786803,36.0824170489167,35.9010753002772,35.9745301858021,38935.4633060031,0.0,1.0
2024-03-13,39.43,39.48,39.3337,39.39,44083,36.2040767030673,36.2499860065203,36.1156553846167,36.1673492603049,48010.9658438751,0.0,1.0
2024-03-14,38.99,39.33,38.88,39.33,25145,35.8000748326805,36.1122580961612,35.6990743650838,36.1122580961612,27385.5167784462,0.0,1.0
2024-03-15,39.27,39.32,39.05,39.3001,63820,36.0571669320176,36.1030762354706,35.8551659968242,36.0848043326963,69506.6089003949,0.0,1.0
2024-03-18,39.18,39.34,39.06,39.34,100981,35.9745301858021,36.1214399568518,35.8643478575148,36.1214399568518,109978.797765133,0.0,1.0
2024-03-19,39.33,39.44,39.2318,39.27,82038,36.1122580961612,36.2132585637579,36.0220922241794,36.0571669320176,89347.9031803605,0.0,1.0
2024-03-20,39.82,39.82,39.24,39.24,27745,36.562169270001,36.562169270001,36.0296213499457,36.0296213499457,30217.1868370645,0.0,1.0
2024-03-21,39.62,39.77,39.57,39.7,21897,36.3785320561888,36.516259966548,36.3326227527358,36.4519869417137,23848.1074129105,0.0,1.0
2024-03-22,39.1916,39.3,39.15,39.27,41088,36.2330913828496,36.3333084473711,36.194631697572,36.3055730974113,44442.9221836206,0.27,1.0
2024-03-25,39.3739,39.4483,39.27,39.27,30424,36.4016298594388,36.4704135273392,36.3055730974113,36.3055730974113,32908.1840078484,0.0,1.0
2024-03-26,39.4,39.52,39.37,39.52,27732,36.4257596139039,36.5367010137432,36.398024263944,36.5367010137432,29996.3765088631,0.0,1.0
2024-03-27,39.7316,39.74,39.51,39.54,16633,36.7323276821265,36.7400935801152,36.5274558970899,36.5551912470497,17991.1196621924,0.0,1.0
2024-03-28,39.63,39.6999,39.6201,39.63,32764,36.6383972969292,36.7030206623356,36.6292446314424,36.6383972969292,35439.2499616468,0.0,1.0
2024-04-01,39.54,39.7,39.46,39.69,19327,36.5551912470497,36.7031131135021,36.4812303138235,36.6938679968488,20905.0904654117,0.0,1.0
2024-04-02,39.48,39.48,39.3606,39.46,45181,36.4997205471301,36.4997205471301,36.38933385429,36.4812303138235,48870.1242985339,0.0,1.0
2024-04-03,39.7275,39.7697,39.47,39.47,26058,36.7285371842986,36.7675515765754,36.4904754304768,36.4904754304768,28185.6908649919,0.0,1.0
2024-04-04,39.52,40.055,39.445,40.01,22477,36.5367010137432,37.0313147546934,36.4673626388436,36.9897117297536,24312.2946339866,0.0,1.0
2024-04-05,39.56,39.592,39.3419,39.43,27159,36.5736814803563,36.6032658536467,36.3720454861483,36.4534949638637,29376.5898458175,0.0,1.0
2024-04-08,39.8,39.87,39.7,39.79,21173,36.7955642800349,36.8602800966078,36.7031131135021,36.7863191633816,22901.8202734083,0.0,1.0
2024-04-09,39.79,40.03,39.67,40.01,25754,36.7863191633816,37.0082019630602,36.6753777635423,36.9897117297536,27856.8686214215,0.0,1.0
2024-04-10,39.24,39.345,39.05,39.31,30557,36.2778377474515,36.3749114723108,36.1021805310392,36.3425535640244,33052.0437394104,0.0,1.0
2024-04-11,39.2,39.26,38.852,39.24,19319,36.2408572808384,36.296327980758,35.9191272213044,36.2778377474515,20896.4372484756,0.0,1.0
2024-04-12,38.6851,39.12,38.66,39.0088,31530,35.7648262243612,36.1668963476122,35.7416209815615,36.0640906504277,34104.4912492591,0.0,1.0
2024-04-15,38.6,39.11,38.525,39.11,19611,35.6861502816419,36.1576512309589,35.6168119067423,36.1576512309589,21212.2796666419,0.0,1.0
2024-04-16,38.08,38.2469,37.9401,38.24,22464,35.2054042156715,35.3597052126147,35.0760650336922,35.353326082124,24298.2331564655,0.0,1.0
2024-04-17,38.35,38.47,38.145,38.43,86874,35.45502236531,35.5659637651493,35.2654974739178,35.5289832985362,93967.4460129443,0.0,1.0
2024-04-18,38.35,38.6261,38.26,38.45,138695,35.45502236531,35.7102800361069,35.3718163154305,35.5474735318427,150019.740368411,0.0,1.0
2024-04-19,38.58,38.61,38.39,38.39,37783,35.6676600483353,35.6953953982951,35.4920028319231,35.4920028319231,40868.0619369095,0.0,1.0
2024-04-22,38.9783,39.08,38.6713,38.78,26705,36.0358930446353,36.1299158809991,35.7520679633797,35.8525623814008,28885.5197846959,0.0,1.0
2024-04-23,39.37,39.38,39.02,39.04,18175,36.398024263944,36.4072693805973,36.0744451810794,36.092935414386,19659.0272266186,0.0,1.0
2024-04-24,39.17,39.23,39.0081,39.23,21087,36.2131219308785,36.2685926307982,36.063443492262,36.2685926307982,22808.7981913456,0.0,1.0
2024-04-25,39.08,39.1106,38.78,38.78,18605,36.1299158809991,36.1582059379581,35.8525623814008,35.8525623814008,20124.137636932,0.0,1.0
2024-04-26,39.31,39.35,39.1699,39.27,18464,36.3425535640244,36.3795340306375,36.213029479712,36.3055730974113,19971.6246884339,0.0,1.0
2024-04-29,39.6063,39.6496,39.46,39.46,9592,36.6164863704609,36.6565177255696,36.4812303138235,36.4812303138235,10375.2071063398,0.0,1.0
2024-04-30,38.915,39.275,38.91,39.25,10580,35.97737145622,36.3101956557379,35.9727488978934,36.2870828641047,11443.8793979436,0.0,1.0
2024-05-01,38.8519,39.22,38.745,38.82,21499,35.9190347701379,36.2593475141449,35.8202044731143,35.8895428480139,23254.4388635528,0.0,1.0
2024-05-02,39.37,39.4101,39.14,39.22,17122,36.398024263944,36.4350971817237,36.1853865809187,36.2593475141449,18520.0475474093,0.0,1.0
2024-05-03,39.57,39.6,39.46,39.6,8258,36.5829265970095,36.6106619469694,36.4812303138235,36.6106619469694,8932.28318225125,0.0,1.0
2024-05-06,39.88,39.9389,39.83,39.85,15448,36.8695252132611,36.9239789503489,36.8232996299947,36.8417898633012,16709.361903538,0.0,1.0
2024-05-07,40.025,40.1,39.96,40.02,14905,37.0035794047336,37.0729177796331,36.9434861464873,36.9989568464069,16122.0248040027,0.0,1.0
2024-05-08,39.93,39.96,39.7972,39.7972,15675,36.9157507965274,36.9434861464873,36.7929756473719,36.7929756473719,16954.8969340989,0.0,1.0
2024-05-09,40.28,40.2999,39.99,39.99,14084,37.2393298793921,37.2577276615321,36.9712214964471,36.9712214964471,15233.9884159393,0.0,1.0
2024-05-10,40.44,40.46,40.4,40.41,17300,37.3872517458445,37.405741979151,37.3502712792314,37.3595163958846,18712.5816242367,0.0,1.0
2024-05-13,40.59,40.7063,40.546,40.56,17669,37.5259284956436,37.6334492023212,37.4852499823692,37.4981931456838,19111.7112554126,0.0,1.0
2024-05-14,40.87,40.88,40.76,40.77,16781,37.7847917619353,37.7940368785886,37.6830954787493,37.6923405954026,18151.2041755096,0.0,1.0
2024-05-15,41.16,41.2,40.95,41.12,19204,38.0529001448803,38.0898806114934,37.8587526951615,38.0159196782672,20772.0472550197,0.0,1.0
2024-05-16,41.06,41.1699,41.0325,41.09,28942,37.9604489783475,38.062052810367,37.935024907551,37.9881843283074,31305.1755704427,0.0,1.0
2024-05-17,41.21,41.2298,41.0481,41.06,35165,38.0991257281467,38.1174310591201,37.9494472895301,37.9604489783475,38036.2966945828,0.0,1.0
2024-05-20,41.0437,41.22,41.0437,41.22,8667,37.9453794382027,38.1083708447999,37.9453794382027,38.1083708447999,9374.67889810747,0.0,1.0
2024-05-21,41.05,41.05,40.948,40.99,13339,37.9512038616943,37.9512038616943,37.8569036718308,37.8957331617746,14428.1575887684,0.0,1.0
2024-05-22,40.58,40.77,40.52,40.77,17774,37.5166833789903,37.6923405954026,37.4612126790707,37.6923405954026,19225.2847276984,0.0,1.0
2024-05-23,40.24,40.79,40.145,40.79,12275,37.202349412779,37.7108308287091,37.1145208045729,37.7108308287091,13277.279736272,0.0,1.0
2024-05-24,40.55,40.6429,40.45,40.45,10438,37.4889480290305,37.5748351627394,37.3964968624977,37.3964968624977,11290.2847973285,0.0,1.0
2024-05-28,40.73,40.84,40.585,40.84,17300,37.6553601287894,37.7570564119755,37.521305937317,37.7570564119755,18712.5816242367,0.0,1.0
2024-05-29,40.0354,40.22,40.03,40.22,20288,37.013194326053,37.1838591794724,37.0082019630602,37.1838591794724,21944.5581498563,0.0,1.0
2024-05-30,40.5,40.54,40.31,40.31,16590,37.4427224457641,37.4797029123772,37.2670652293519,37.2670652293519,17944.6086211611,0.0,1.0
2024-05-31,40.91,40.91,40.5825,40.72,8992,37.8217722285484,37.8217722285484,37.5189946581536,37.6461150121362,9726.21583613504,0.0,1.0
2024-06-03,40.93,40.999,40.78,40.92,11390,37.840262461855,37.9040537667626,37.7015857120558,37.8310173452017,12320.01761272,0.0,1.0
2024-06-04,40.69,40.71,40.555,40.67,24186,37.6183796621764,37.6368698954829,37.4935705873571,37.5998894288698,26160.838101953,0.0,1.0
2024-06-05,40.7179,40.82,40.55,40.82,38677,37.644173537639,37.7385661786689,37.4889480290305,37.7385661786689,41835.0589295146,0.0,1.0
2024-06-06,40.85,40.85,40.6,40.6,36818,37.7663015286288,37.7663015286288,37.5351736122969,37.5351736122969,39824.2676439968,0.0,1.0
2024-06-07,40.27,40.475,40.25,40.47,24543,37.2300847627388,37.4196096541309,37.2115945294322,37.4149870958043,26546.9879077249,0.0,1.0
2024-06-10,40.29,40.29,39.97,40.06,11764,37.2485749960453,37.2485749960453,36.9527312631405,37.03593731302,12724.555504481,0.0,1.0
2024-06-11,39.624,39.675,39.49,39.59,14328,36.6328502269372,36.6800003218689,36.5089656637833,36.6014168303161,15497.9115324892,0.0,1.0
2024-06-12,40.07,40.3299,39.956,40.26,128541,37.0451824296733,37.2854630114919,36.939788099826,37.2208396460855,139036.644772313,0.0,1.0
2024-06-13,39.45,39.79,39.325,39.79,98738,36.4719851971702,36.7863191633816,36.3564212390043,36.7863191633816,106800.166729126,0.0,1.0
2024-06-14,38.99,38.99,38.7008,38.9,47617,36.0467098311196,36.0467098311196,35.7793410575069,35.9635037812401,51505.0288555652,0.0,1.0
2024-06-17,39.19,39.24,38.885,38.97,42724,36.2316121641851,36.2778377474515,35.9496361062602,36.028219597813,46212.5050470455,0.0,1.0
2024-06-18,39.47,39.5086,39.3,39.3,30095,36.4904754304768,36.5261615807584,36.3333084473711,36.3333084473711,32552.3204613528,0.0,1.0
2024-06-20,39.675,39.71,39.48,39.48,68175,36.6800003218689,36.7123582301554,36.4997205471301,36.4997205471301,73741.6330770137,0.0,1.0
2024-06-21,39.33,39.4338,39.305,39.33,58760,36.3610437973309,36.4570081081919,36.3379310056977,36.3610437973309,63557.8783953843,0.0,1.0
2024-06-24,39.801,39.9197,39.7,39.7,67813,36.7964887917002,36.9062283263746,36.7031131135021,36.7031131135021,73350.0750106568,0.0,1.0
2024-06-25,38.6908,38.74,38.57,38.71,13836,36.708475281161,36.7551545171508,36.5938644740967,36.7266915683765,14583.1692735746,1.015,1.0
2024-06-26,38.31,38.42,38.21,38.3,22563,36.3471855847198,36.4515497302254,36.2523090888057,36.3376979351284,23781.4432147777,0.0,1.0
2024-06-27,38.3189,38.44,38.26,38.44,45392,36.3556295928562,36.4705250294083,36.2997473367628,36.4705250294083,47843.2509154451,0.0,1.0
2024-06-28,38.3744,38.4309,38.25,38.32,21899,36.4082860480886,36.4618912682801,36.2902596871713,36.3566732343113,23081.5860018799,0.0,1.0
2024-07-01,38.7,38.9505,38.57,38.79,28643,36.7172039187851,36.9548695410501,36.5938644740967,36.8025927651079,30189.7743208295,0.0,1.0
2024-07-02,38.6603,38.67,38.5,38.56,32589,36.6795379499072,36.6887409700109,36.5274509269568,36.5843768245053,34348.8655288033,0.0,1.0
2024-07-03,39.192,39.2355,39.01,39.01,6147,37.1839962786829,37.2252675544055,37.0113210561191,37.0113210561191,6478.94922843762,0.0,1.0
2024-07-05,39.4001,39.45,39.16,39.45,8288,37.3814342666803,37.4287776381414,37.1536357999903,37.4287776381414,8735.56713930226,0.0,1.0
2024-07-08,39.2047,39.4284,39.18,39.4,15123,37.196045593664,37.408284315024,37.1726110991732,37.3813393901843,15939.6696244773,0.0,1.0
2024-07-09,38.975,39.0284,38.86,38.975,15334,36.9781142825491,37.0287783313673,36.8690063122478,36.9781142825491,16162.0640099012,0.0,1.0
2024-07-10,39.4448,39.4448,39.265,39.27,8906,37.4238440603539,37.4238440603539,37.2532561207002,37.2579999454959,9386.94026817399,0.0,1.0
2024-07-11,39.7645,39.8473,39.68,39.68,14549,37.7271642177915,37.8057219564084,37.646993578744,37.646993578744,15334.6725759784,0.0,1.0
2024-07-12,40.0469,40.1709,40.02,40.0201,12982,37.9950954422531,38.1127422971867,37.9695736648522,37.9696685413481,13683.0517136127,0.0,1.0
2024-07-15,39.7607,39.9059,39.72,39.8672,10066,37.7235589109468,37.8613195830141,37.6849441771097,37.8246023790954,10609.5823870918,0.0,1.0
2024-07-16,39.8295,39.8295,39.422,39.51,28180,37.7888339401357,37.7888339401357,37.4022122192855,37.4857035356899,29701.7714750891,0.0,1.0
2024-07-17,39.9837,40.038,39.87,39.87,31332,37.9351334968354,37.9866514341168,37.8272589209809,37.8272589209809,33023.9852327001,0.0,1.0
2024-07-18,39.8099,40.21,39.77,40.21,13887,37.7702381469365,38.1498390070891,37.7323824250668,38.1498390070891,14636.9233667339,0.0,1.0
2024-07-19,39.588,39.659,39.5162,39.6,8205,37.559707202503,37.627069514602,37.4915858784366,37.5710923820127,8648.08498769005,0.0,1.0
2024-07-22,39.9556,39.98,39.85,39.87,7416,37.9084732014835,37.9316230664865,37.8082836217981,37.8272589209809,7816.47754646062,0.0,1.0
2024-07-23,39.61,39.73,39.61,39.67,15884,37.5805800316041,37.6944318267011,37.5805800316041,37.6375059291526,16741.7650145605,0.0,1.0
2024-07-24,39.4277,39.7,39.4277,39.63,19344,37.4076201795526,37.6659688779269,37.4076201795526,37.5995553307869,20388.6113347808,0.0,1.0
2024-07-25,39.38,39.6599,39.3,39.31,16684,37.3623640910015,37.6279234030653,37.2864628942702,37.2959505438616,17584.9664758831,0.0,1.0
2024-07-26,39.7586,39.8199,39.61,39.62,14866,37.7215665045326,37.7797257965279,37.5805800316041,37.5900676811955,15668.7911550274,0.0,1.0
2024-07-29,39.5658,39.6,39.39,39.57,10100,37.53864462041,37.5710923820127,37.3718517405929,37.5426294332384,10645.418449198,0.0,1.0
2024-07-30,39.6744,39.6744,39.57,39.6,11152,37.6416804949728,37.6416804949728,37.5426294332384,37.5710923820127,11754.2283708372,0.0,1.0
2024-07-31,39.8267,39.95,39.744,39.89,16710,37.7861773982501,37.9031601177123,37.7077145361291,37.8462342201638,17612.3705233761,0.0,1.0
2024-08-01,38.98,39.431,38.79,39.431,11170,36.9828581073448,37.4107511039177,36.8025927651079,37.4107511039177,11773.200403717,0.0,1.0
2024-08-02,38.7481,38.8799,38.57,38.7956,12377,36.7628395133198,36.8878867349347,36.5938644740967,36.8079058488791,13045.3806084875,0.0,1.0
2024-08-05,37.67,37.875,37.35,37.57,31071,35.7399760108691,35.9344728274932,35.4363712239438,35.645099514955,32748.8907559437,0.0,1.0
2024-08-06,37.62,37.8493,37.28,37.28,14133,35.692537762912,35.9100895680432,35.3699576768039,35.3699576768039,14896.2078160906,0.0,1.0
2024-08-07,37.9543,38.4499,37.91,38.36,7520,36.0097098887531,36.4799178025038,35.9676796010631,36.3946238326769,7926.09373643257,0.0,1.0
2024-08-08,38.42,38.457,38.1601,38.175,19183,36.4515497302254,36.4866540337137,36.2049657173445,36.2191023152357,20218.9170406896,0.0,1.0
2024-08-09,38.5558,38.5823,38.32,38.32,19485,36.5803920116769,36.6055342830941,36.3566732343113,36.3566732343113,20537.2255923389,0.0,1.0
2024-08-12,38.55,38.63,38.48,38.6,15957,36.5748891749139,36.6507903716452,36.5084756277739,36.622327422871,16818.7071479062,0.0,1.0
2024-08-13,39.0576,39.0576,38.7,38.7,12920,37.0564822681742,37.0564822681742,36.7172039187851,36.7172039187851,13617.7036003602,0.0,1.0
2024-08-14,39.1908,39.2228,39.1068,39.13,21151,37.1828577607319,37.2132182394244,37.103161504164,37.1251728512161,22293.1926355432,0.0,1.0
2024-08-15,39.53,39.61,39.505,39.51,11342,37.5046788348728,37.5805800316041,37.4809597108942,37.4857035356899,11954.4887179013,0.0,1.0
2024-08-16,39.8077,39.84,39.59,39.59,19034,37.7681508640264,37.7987959722067,37.5616047324213,37.5616047324213,20061.8707685183,0.0,1.0
2024-08-19,40.3009,40.36,40.13,40.13,22136,38.2360817418751,38.2921537509604,38.0739378103578,38.0739378103578,23331.3844347967,0.0,1.0
2024-08-20,40.1346,40.18,40.07,40.13,19667,38.0783021291699,38.1213760583149,38.0170119128093,38.0739378103578,20729.0539247898,0.0,1.0
2024-08-21,40.4377,40.4559,40.26,40.32,19418,38.3658727882857,38.3831403105421,38.1972772550462,38.2542031525947,20466.6074699531,0.0,1.0
2024-08-22,40.1961,40.44,40.17,40.44,17282,38.1366511741571,38.3680549476917,38.1118884087235,38.3680549476917,18215.2595682217,0.0,1.0
2024-08-23,41.0031,41.04,40.461,40.53,16089,38.9023044961845,38.9373139231768,38.3879790118337,38.4534437940145,16957.8353890244,0.0,1.0
2024-08-26,40.9579,41.0799,40.9201,40.97,13335,38.8594203200312,38.9751696450465,38.8235570045757,38.8709003760369,14055.1143584213,0.0,1.0
2024-08-27,41.1651,41.19,40.995,41.06,19381,39.0560044195654,39.079628667048,38.8946195000154,38.9562892223596,20427.609402367,0.0,1.0
2024-08-28,40.9598,41.07,40.8125,40.96,7900,38.8612229734536,38.965776871951,38.721469894972,38.8614127264454,8326.61443056081,0.0,1.0
2024-08-29,41.0096,41.175,40.97,41.05,11089,38.9084714684189,39.0653971926609,38.8709003760369,38.9468015727682,11687.8262557581,0.0,1.0
2024-08-30,41.1009,41.115,40.895,41.09,5877,38.9950937091885,39.0084712951124,38.7997430041012,38.9847521711339,6194.36873524125,0.0,1.0
2024-09-03,40.509,40.86,40.509,40.82,10269,38.4335197298725,38.7665362305313,38.4335197298725,38.7285856321656,10823.5447579024,0.0,1.0
2024-09-04,40.5802,40.725,40.52,40.52,10267,38.5010717949634,38.6384529610471,38.4439561444231,38.4439561444231,10821.4367542491,0.0,1.0
2024-09-05,40.8921,41.04,40.78,41.04,20048,38.7969915857197,38.9373139231768,38.6906350337999,38.9373139231768,21130.6286207447,0.0,1.0
2024-09-06,40.2944,40.85,40.285,40.85,9631,38.2299147696407,38.7570485809399,38.2209963790248,38.7570485809399,10151.0915924976,0.0,1.0
2024-09-09,40.6601,40.81,40.503,40.503,10586,38.5768781151988,38.7190979825742,38.4278271401177,38.4278271401177,11157.6633369515,0.0,1.0
2024-09-10,40.2955,40.49,40.0401,40.49,7912,38.2309584110958,38.4154931956488,37.988643840531,38.4154931956488,8339.26245248064,0.0,1.0
2024-09-11,40.43,40.439,39.95,40.31,10501,38.3585672981003,38.3671061827326,37.9031601177123,38.2447155030033,11068.073181686,0.0,1.0
2024-09-12,40.6943,40.7,40.42,40.49,16275,38.6093258768015,38.6147338370686,38.3490796485089,38.4154931956488,17153.8797287819,0.0,1.0
2024-09-13,40.8997,41.02,40.86,40.92,11671,38.8042021994092,38.9183386239939,38.7665362305313,38.8234621280798,12301.2553188703,0.0,1.0
2024-09-16,41.3358,41.3358,41.055,41.1,19206,39.2179585980909,39.2179585980909,38.9515453975639,38.9942398207253,20243.1590827026,0.0,1.0
2024-09-17,41.16,41.395,41.13,41.3023,5988,39.0511657182738,39.2741254836721,39.0227027694995,39.1861749719597,6311.36293799976,0.0,1.0
2024-09-18,41.2023,41.68,41.145,41.31,18467,39.0912984760455,39.5445234970275,39.0369342438867,39.193480462145,19464.2517328059,0.0,1.0
2024-09-19,41.6061,41.74,41.3691,41.61,14521,39.4744097665469,39.601449394576,39.2495524712303,39.4781099498876,15305.1605248321,0.0,1.0
2024-09-20,41.3001,41.45,41.2,41.45,24255,39.1840876890495,39.3263075564249,39.0891163166395,39.3263075564249,25564.814305475,0.0,1.0
2024-09-23,41.5711,41.6,41.4,41.4,32581,39.441202992977,39.4686223002962,39.2788693084678,39.2788693084678,34340.43351419,0.0,1.0
2024-09-24,41.8532,41.8532,41.7205,41.75,13460,39.7088495879508,39.7088495879508,39.5829484778727,39.6109370441674,14186.864586753,0.0,1.0
2024-09-25,41.0,41.39,40.99,41.39,21168,39.2361748853064,39.6093970366545,39.2266050865539,39.6093970366545,22119.5874097558,0.355,1.0
2024-09-26,41.69,41.75,41.3904,41.45,97271,39.8964909992299,39.953909791745,39.6097798286046,39.6668158291695,101643.725762205,0.0,1.0
2024-09-27,41.81,41.98,41.69,41.81,177742,40.01132858426,40.1740151630528,39.8964909992299,40.01132858426,185732.223421429,0.0,1.0
2024-09-30,41.4398,41.59,41.2799,41.59,151527,39.657054634442,39.8007930117047,39.5040335523893,39.8007930117047,158338.752902403,0.0,1.0
2024-10-01,41.1089,41.33,40.979,41.33,75966,39.3403899937213,39.5519782441394,39.2160783079261,39.5519782441394,79380.9796470856,0.0,1.0
2024-10-02,41.01,41.06,40.8702,40.98,37591,39.2457446840589,39.2935936778215,39.1119588974988,39.2170352878014,39280.8678344733,0.0,1.0
2024-10-03,40.48,40.59,40.44,40.57,26742,38.7385453501757,38.8438131364534,38.7002661551657,38.8246735389483,27944.1613053519,0.0,1.0
2024-10-04,40.7547,40.7547,40.53,40.58,32075,39.0014277219073,39.0014277219073,38.7863943439383,38.8342433377008,33516.9012739945,0.0,1.0
2024-10-07,40.63,40.79,40.49,40.68,34360,38.8820923314634,39.0352091115036,38.7481151489282,38.929941325226,35904.6212868107,0.0,1.0
2024-10-08,40.4274,40.51,40.26,40.51,13729,38.6882082087375,38.7672547464332,38.5280097776204,38.7672547464332,14346.174203918,0.0,1.0
2024-10-09,40.4092,40.4278,40.21,40.21,10143,38.6707911750079,38.6885910006876,38.4801607838578,38.4801607838578,10598.9689671746,0.0,1.0
2024-10-10,40.3468,40.37,40.23,40.265,16896,38.6110756307922,38.6332775638981,38.4993003813629,38.5327946769967,17655.5436921407,0.0,1.0
2024-10-11,40.47,40.5399,40.29,40.29,20051,38.7289755514232,38.7958684447033,38.5567191738779,38.5567191738779,20952.3737317183,0.0,1.0
2024-10-14,40.5539,40.57,40.34,40.38,11037,38.8092661629568,38.8246735389483,38.6045681676405,38.6428473626506,11533.1578912261,0.0,1.0
2024-10-15,40.16,40.44,40.16,40.39,16084,38.4323117900953,38.7002661551657,38.4323117900953,38.6524171614031,16807.0410004966,0.0,1.0
2024-10-16,40.3853,40.46,40.33,40.35,14559,38.6479193559894,38.7194057526707,38.594998368888,38.614137966393,15213.4860685296,0.0,1.0
2024-10-17,40.3,40.45,40.29,40.44,14570,38.5662889726305,38.7098359539182,38.5567191738779,38.7002661551657,15224.9805631208,0.0,1.0
2024-10-18,40.4541,40.5,40.36,40.43,35109,38.7137595714067,38.7576849476807,38.6237077651455,38.6906963564131,36687.2918730686,0.0,1.0
2024-10-21,40.0152,40.295,40.0,40.275,16035,38.2937411041589,38.5615040732542,38.279195010055,38.5423644757492,16755.8382518629,0.0,1.0
2024-10-22,39.8866,39.95,39.7613,39.82,23734,38.1706734922015,38.2313460162925,38.0507639138325,38.1069386325098,24800.9395116754,0.0,1.0
2024-10-23,39.63,39.74,39.42,39.62,21603,37.925112456212,38.0303802424897,37.7241466824092,37.9155426574595,22574.1424231366,0.0,1.0
2024-10-24,39.7343,39.83,39.575,39.83,9410,38.0249254572008,38.1165084312623,37.8724785630732,38.1165084312623,9833.01764577672,0.0,1.0
2024-10-25,39.4859,39.7799,39.46,39.7,20284,37.7872116561883,38.0685637395122,37.7624258774193,37.9921010474796,21195.8480262418,0.0,1.0
2024-10-28,39.79,39.8599,39.5801,39.67,17738,38.0782292362523,38.1451221295323,37.877359160437,37.9633916512221,18535.3950053972,0.0,1.0
2024-10-29,39.46,39.6599,39.46,39.65,32084,37.7624258774193,37.9537261544821,37.7624258774193,37.9442520537171,33526.3058604783,0.0,1.0
2024-10-30,39.4,39.5435,39.26,39.26,20082,37.7050070849042,37.8423336970028,37.571029902369,37.571029902369,20984.7673073845,0.0,1.0
2024-10-31,39.31,39.31,39.02,39.28,32534,37.6188788961316,37.6188788961316,37.3413547323087,37.5901694998741,33996.5351846653,0.0,1.0
2024-11-01,39.2609,39.525,39.26,39.525,17312,37.5718911842568,37.8246295693106,37.571029902369,37.8246295693106,18090.2445785002,0.0,1.0
2024-11-04,39.4,39.7091,39.4,39.58,12258,37.7050070849042,38.0008095643444,37.7050070849042,37.8772634624495,12809.0467908535,0.0,1.0
2024-11-05,39.7875,39.84,39.61,39.61,14703,38.0758367865641,38.1260782300148,37.905972858707,37.905972858707,15363.9594522694,0.0,1.0
2024-11-06,38.9082,38.98,38.6,38.79,31052,37.2343643822556,37.3030755372986,36.9394231847031,37.1212493610009,32447.9132770095,0.0,1.0
2024-11-07,39.455,39.5299,39.2776,39.44,28934,37.757640978043,37.8293187706994,37.5878727481735,37.7432862799143,30234.7005911694,0.0,1.0
2024-11-08,38.79,38.98,38.6341,38.98,18061,37.1212493610009,37.3030755372986,36.9720561984492,37.3030755372986,18872.9151647581,0.0,1.0
2024-11-11,38.7,38.81,38.69,38.77,45828,37.0351211722283,37.1403889585059,37.0255513734757,37.1021097634959,47888.1543752025,0.0,1.0
2024-11-12,38.01,38.35,37.862,38.35,37607,36.3748050583048,36.7001782158903,36.2331720367676,36.7001782158903,39297.5870993332,0.0,1.0
2024-11-13,37.9111,38.0,37.76,38.0,25581,36.2801597486424,36.3652352595523,36.135560089492,36.3652352595523,26730.9696489495,0.0,1.0
2024-11-14,38.07,38.3191,38.0401,38.2,16705,36.4322238508199,36.670607537745,36.4036101525499,36.5566312346026,17455.9574678746,0.0,1.0
2024-11-15,38.37,38.37,38.2183,38.255,68774,36.7193178133953,36.7193178133953,36.5741439663197,36.6092651277414,71865.6700925238,0.0,1.0
2024-11-18,38.595,38.6839,38.3,38.3,18344,36.9346382853269,37.0197137962367,36.6523292221277,36.6523292221277,19168.637161969,0.0,1.0
2024-11-19,38.5396,38.58,38.2281,38.27,28210,36.8816216002379,36.9202835871981,36.5835223690971,36.6236198258702,29478.1538562553,0.0,1.0
2024-11-20,38.39,38.4334,38.2217,38.33,23125,36.7384574109003,36.7799903374862,36.5773976978955,36.6810386183852,24164.5624929423,0.0,1.0
2024-11-21,38.45,38.49,38.32,38.34,16172,36.7958762034154,36.8341553984255,36.6714688196327,36.6906084171378,16898.9969572265,0.0,1.0
2024-11-22,38.4134,38.4391,38.19,38.19,22904,36.7608507399812,36.7854451227752,36.5470614358501,36.5470614358501,23933.6276470638,0.0,1.0
2024-11-25,38.4438,38.616,38.38,38.55,29820,36.7899429281889,36.9547348627071,36.7288876121478,36.8915741909405,31160.5298827909,0.0,1.0
2024-11-26,38.28,38.4,38.15,38.4,57595,36.6331896246227,36.7480272096528,36.50878224084,36.7480272096528,60184.1287256653,0.0,1.0
2024-11-27,38.47,38.59,38.3409,38.35,24481,36.8150158009204,36.9298533859506,36.6914696990255,36.7001782158903,25581.5201898258,0.0,1.0
2024-11-29,38.85,38.88,38.59,38.59,9281,37.178668153516,37.2073775497735,36.9298533859506,36.9298533859506,9698.21857284312,0.0,1.0
2024-12-02,38.7,38.78,38.48,38.77,61547,37.0351211722283,37.1116795622484,36.824585599673,37.1021097634959,64313.7871460808,0.0,1.0
2024-12-03,38.9298,39.0401,38.9005,39.01,30378,37.255035147561,37.3605900278013,37.2269956372162,37.3317849335562,31743.6142447828,0.0,1.0
2024-12-04,38.84,38.9999,38.8371,38.95,16405,37.1690983547635,37.3221194368161,37.1663231131252,37.2743661410411,17142.47125175,0.0,1.0
2024-12-05,39.3,39.3706,39.25,39.29,22493,37.6093090973791,37.6768718765718,37.5614601036165,37.5997392986266,23504.151530973,0.0,1.0
2024-12-06,39.12,39.43,39.07,39.43,36357,37.4370527198338,37.7337164811618,37.3892037260713,37.7337164811618,37991.3945321472,0.0,1.0
2024-12-09,39.285,39.5743,39.285,39.44,33499,37.5949543992503,37.8718086771605,37.5949543992503,37.7432862799143,35004.9158465329,0.0,1.0
2024-12-10,39.15,39.2658,39.14,39.23,76993,37.4657621160914,37.5765803856455,37.4561923173389,37.5423205061115,80454.1474602856,0.0,1.0
2024-12-11,39.2159,39.27,39.0512,39.27,37657,37.5288270898704,37.5805997011215,37.3712125044165,37.5805997011215,39349.8348020207,0.0,1.0
2024-12-12,38.8,39.14,38.8,39.0,25818,37.1308191597534,37.4561923173389,37.1308191597534,37.3222151348037,26978.623759688,0.0,1.0
2024-12-13,38.77,38.95,38.65,38.95,323651,37.1021097634959,37.2743661410411,36.9872721784657,37.2743661410411,338200.424449871,0.0,1.0
2024-12-16,38.51,38.67,38.5001,38.62,60524,36.8532949959305,37.0064117759707,36.8438208951655,36.9585627822081,63244.7991490958,0.0,1.0
2024-12-17,38.3291,38.4126,38.253,38.34,26765,36.6801773364975,36.760085156081,36.6073511679909,36.6906084171378,27968.1952485881,0.0,1.0
2024-12-18,37.42,38.3699,37.42,38.26,41310,35.8101869319065,36.7192221154078,35.8101869319065,36.6140500271176,43167.0519603652,0.0,1.0
2024-12-19,37.38,37.64,37.38,37.59,46568,35.7719077368964,36.0207225044618,35.7719077368964,35.9728735106992,48661.4203749768,0.0,1.0
2024-12-20,37.54,37.71,37.1301,37.18,48175,35.9250245169367,36.0877110957294,35.5327584660711,35.5805117618462,50340.6615393511,0.0,1.0
2024-12-23,37.66,37.665,37.445,37.54,24512,36.0398621019668,36.0446470013431,35.8341114287878,35.9250245169367,25613.913765492,0.0,1.0
2024-12-24,37.91,37.91,37.6804,37.74,8076,36.2791070707797,36.2791070707797,36.059384491422,36.1164204919869,8439.04893807575,0.0,1.0
2024-12-26,37.59,37.6337,37.5,37.62,12180,36.3576751185378,36.3999424875902,36.2706256170569,36.3866916190314,12592.8348968209,0.4021,1.0
2024-12-27,37.7,37.72,37.46,37.51,77489,36.4640689536812,36.4834132873436,36.231936949732,36.2802977838881,80115.450190456,0.0,1.0
2024-12-30,37.75,37.85,37.52,37.62,71068,36.5124297878372,36.6091514561494,36.2899699507193,36.3866916190314,73476.8136656214,0.0,1.0
2024-12-31,37.78,37.95,37.7,37.85,66302,36.5414462883309,36.7058731244615,36.4640689536812,36.6091514561494,68549.272522908,0.0,1.0
2025-01-02,37.58,37.86,37.47,37.79,114693,36.3480029517066,36.6188236229806,36.2416091165632,36.5511184551621,118580.460822749,0.0,1.0
2025-01-03,37.8259,37.84,37.67,37.8,19069,36.5858415340862,36.5994792893182,36.4350524531875,36.5607906219933,19715.3340433069,0.0,1.0
2025-01-06,38.1,38.3,38.04,38.04,35303,36.8509556269298,37.0443989635541,36.7929226259425,36.7929226259425,36499.5772054571,0.0,1.0
2025-01-07,38.01,38.2561,37.95,38.22,29943,36.7639061254488,37.001938151165,36.7058731244615,36.9670216289044,30957.9027352634,0.0,1.0
2025-01-08,37.86,37.87,37.58,37.69,29195,36.6188236229806,36.6284957898118,36.3480029517066,36.4543967868499,30184.549656214,0.0,1.0
2025-01-10,37.33,37.62,37.2501,37.52,47522,36.1061987809262,36.3866916190314,36.0289181679448,36.2899699507193,49132.7339874157,0.0,1.0
2025-01-13,37.36,37.38,37.11,37.11,32888,36.1352152814198,36.1545596150823,35.8934111106395,35.8934111106395,34002.7220103979,0.0,1.0
2025-01-14,37.6297,37.666,37.4373,37.47,26004,36.3960736208577,36.431183586455,36.2099811310251,36.2416091165632,26885.3923363654,0.0,1.0
2025-01-15,37.97,38.055,37.89,38.04,30167,36.725217458124,36.8074308761893,36.6478401234743,36.7929226259425,31189.4951011819,0.0,1.0
2025-01-16,38.08,38.1617,37.88,37.88,78011,36.8316112932673,36.9106328962784,36.638167956643,36.638167956643,80655.1431146057,0.0,1.0
2025-01-17,38.1979,38.41,38.1638,38.175,33872,36.9456461402074,37.1507927986974,36.9126640513129,36.9234968781639,35020.0741892543,0.0,1.0
2025-01-21,38.67,38.7099,38.46,38.53,36972,37.402269136309,37.4408610819656,37.1991536328535,37.266858800672,38225.1471104485,0.0,1.0
2025-01-22,38.3424,38.57,38.3424,38.57,16997,37.0854089509184,37.3055474679969,37.0854089509184,37.3055474679969,17573.1046585604,0.0,1.0
2025-01-23,38.66,38.77,38.46,38.47,28263,37.3925969694778,37.4989908046212,37.1991536328535,37.2088257996847,29220.9599908743,0.0,1.0
2025-01-24,38.77,38.89,38.6925,38.71,41750,37.4989908046212,37.6150568065958,37.4240315116793,37.4409578036339,43165.0949870503,0.0,1.0
2025-01-27,39.09,39.09,38.8801,38.95,49017,37.8085001432201,37.8085001432201,37.6054813614329,37.6730898075831,50678.4062510238,0.0,1.0
2025-01-28,38.93,38.975,38.74,38.97,36682,37.6537454739206,37.6972702246611,37.4699743041275,37.6924341412455,37925.3177081433,0.0,1.0
2025-01-29,38.9525,39.1,38.87,38.89,25807,37.6755078492909,37.8181723100513,37.5957124729333,37.6150568065958,26681.715121696,0.0,1.0
2025-01-30,39.35,39.53,39.21,39.29,183034,38.0599764808317,38.2340754837935,37.9245661451947,38.0019434798444,189237.84421221,0.0,1.0
2025-01-31,39.0,39.3995,38.95,39.3,88977,37.7214506417391,38.1078537066462,37.6730898075831,38.0116156466756,91992.8300997073,0.0,1.0
2025-02-03,38.63,38.765,38.3,38.43,36975,37.3635804689842,37.4941547212056,37.0443989635541,37.1701371323599,38228.2487939206,0.0,1.0
2025-02-04,39.16,39.18,38.79,38.79,33277,37.8762053110386,37.895549644701,37.5183351382836,37.5183351382836,34404.9069672832,0.0,1.0
2025-02-05,39.5,39.5251,39.347,39.36,40286,38.2050589832999,38.2293361220462,38.0570748307823,38.0696486476629,41651.4734526541,0.0,1.0
2025-02-06,39.6654,39.7191,39.59,39.67,36798,38.3650366226882,38.4169761585718,38.2921084847808,38.3694858194306,38045.2494690653,0.0,1.0
2025-02-07,39.56,39.84,39.515,39.84,36137,38.2630919842872,38.5339126555612,38.2195672335467,38.5339126555612,37361.8452107075,0.0,1.0
2025-02-10,39.7505,39.79,39.6899,39.72,17432,38.4473467624218,38.4855518214051,38.3887334314247,38.4178466535866,18022.8487620182,0.0,1.0
2025-02-11,40.0284,40.05,39.78,39.79,18157,38.7161362786613,38.7370281590167,38.4758796545739,38.4855518214051,18772.4222677814,0.0,1.0
2025-02-12,40.1255,40.22,39.8427,39.86,60147,38.8100530185924,38.9014549951474,38.5365241406056,38.5532569892236,62185.6519326016,0.0,1.0
2025-02-13,40.35,40.39,40.05,40.09,38116,39.0271931639532,39.065881831278,38.7370281590167,38.7757168263416,39407.9224078182,0.0,1.0
2025-02-14,40.51,40.68,40.5,40.59,33450,39.1819478332526,39.3463746693833,39.1722756664214,39.2593251679024,34583.7707141757,0.0,1.0
2025-02-18,40.87,40.87,40.64,40.68,71287,39.5301458391764,39.5301458391764,39.3076860020584,39.3463746693833,73703.2365590863,0.0,1.0
2025-02-19,40.4578,40.585,40.36,40.49,45542,39.1314591223937,39.2544890844867,39.0368653307844,39.1626034995902,47085.6228958142,0.0,1.0
2025-02-20,40.8,40.81,40.585,40.63,33207,39.4624406713579,39.4721128381891,39.2544890844867,39.2980138352272,34332.5343529336,0.0,1.0
2025-02-21,40.52,40.7622,40.46,40.75,32503,39.1916200000838,39.4258798807359,39.1335869990966,39.4140798372018,33604.6726314754,0.0,1.0
2025-02-24,40.72,40.865,40.645,40.75,49595,39.3850633367081,39.5253097557608,39.312522085474,39.4140798372018,51275.997266653,0.0,1.0
2025-02-25,41.21,41.27,41.0,41.21,34320,39.8589995114377,39.917032512425,39.6558840079822,39.8589995114377,35483.2589210914,0.0,1.0
2025-02-26,41.15,41.4289,41.03,41.19,69058,39.8009665104504,40.070723243373,39.6849005084758,39.8396551777753,71398.6857392987,0.0,1.0
2025-02-27,40.94,41.15,40.84,41.07,26796,39.5978510069949,39.8009665104504,39.5011293386827,39.7235891758007,27704.236773006,0.0,1.0
2025-02-28,40.88,40.8917,40.55,40.81,20096,39.5398180060076,39.5511344412001,39.2206365005775,39.4721128381891,20777.1436852638,0.0,1.0
2025-03-03,41.17,41.625,40.98,41.45,43812,39.8203108441128,40.2603944349331,39.6365396743197,40.0911315153869,45296.9854268898,0.0,1.0
2025-03-04,40.93,41.35,40.6001,40.99,117107,39.5881788401637,39.9944098470747,39.2690940564019,39.646211841151,121076.282123317,0.0,1.0
2025-03-05,41.951,41.99,41.61,41.61,61285,40.5757070736307,40.6134285242725,40.2458861846863,40.2458861846863,63362.2238630271,0.0,1.0
2025-03-06,42.01,42.36,41.9,41.97,295089,40.6327728579349,40.9712986970274,40.5263790227915,40.59408419061,305090.891368472,0.0,1.0
2025-03-07,42.7254,42.74,42.24,42.24,195725,41.32471967304,41.3388410366136,40.8552326950528,40.8552326950528,202358.999193783,0.0,1.0
2025-03-10,42.15,42.46,41.89,42.31,97208,40.7681831935719,41.0680203653396,40.5167068559603,40.9229378628714,100502.815652723,0.0,1.0
2025-03-11,42.14,42.28,41.8795,42.26,41930,40.7585110267407,40.8939213623777,40.5065510807875,40.8745770287153,43351.1959953777,0.0,1.0
2025-03-12,42.2,42.245,41.9732,42.19,41387,40.816544027728,40.8600687784685,40.597179283996,40.8068718608968,42789.7912869234,0.0,1.0
2025-03-13,42.11,42.1857,42.01,42.02,27578,40.7294945262471,40.8027128291593,40.6327728579349,40.6424450247661,28512.7422647395,0.0,1.0
2025-03-14,42.71,42.71,42.37,42.37,21701,41.30982453612,41.30982453612,40.9809708638586,40.9809708638586,22436.5443428498,0.0,1.0
2025-03-17,43.1344,43.1854,42.8,42.8,35445,41.7203112964367,41.7696393472759,41.3968740376009,41.3968740376009,36646.3902231377,0.0,1.0
2025-03-18,43.28,43.3445,43.1601,43.21,52580,41.8611380454992,41.9235235215606,41.745168765193,41.7934328776807,54362.1723214157,0.0,1.0
2025-03-19,43.33,43.4436,43.0706,43.2,132662,41.9094988796553,42.0193746948579,41.6586028720536,41.7837607108495,137158.510926277,0.0,1.0
2025-03-20,42.94,42.9596,42.67,42.67,30064,41.5322843732379,41.5512418202271,41.2711358687951,41.2711358687951,31083.0039686391,0.0,1.0
2025-03-21,42.78,42.83,42.6943,42.77,17111,41.3775297039385,41.4258905380945,41.294639234195,41.3678575371073,17690.968630501,0.0,1.0
2025-03-24,42.77,42.85,42.6331,42.76,32755,41.3678575371073,41.445234871757,41.2354455731879,41.358185370276,33865.2140431337,0.0,1.0
2025-03-25,43.13,43.18,43.0323,43.08,72292,41.716055543031,41.7644163771871,41.62155847309,41.6676947088749,74742.3005222477,0.0,1.0
2025-03-26,42.68,42.97,42.5831,42.84,28822,41.4887596224975,41.7706654399886,41.3945641958944,41.6442938666305,29649.5477616776,0.215,1.0
2025-03-27,42.83,42.935,42.73,42.73,16642,41.6345729763722,41.7366423240845,41.537364073789,41.537364073789,17119.8311654236,0.0,1.0
2025-03-28,42.66,42.84,42.62,42.84,34121,41.4693178419808,41.6442938666305,41.4304342809475,41.6442938666305,35100.6945797031,0.0,1.0
2025-03-31,42.4609,42.4991,42.157,42.21,23085,41.2757749169377,41.3129087177245,40.9803570619875,41.0318777803565,23747.8249281219,0.0,1.0
2025-04-01,42.58,42.6607,42.38,42.49,31193,41.3915507199143,41.4699983042989,41.1971329147479,41.3040627075894,32088.6247772538,0.0,1.0
2025-04-02,42.66,42.69,42.37,42.37,32262,41.4693178419808,41.4984805127558,41.1874120244896,41.1874120244896,33188.3182946098,0.0,1.0
2025-04-03,42.1025,42.56,42.0725,42.46,39299,40.9273782100796,41.3721089393976,40.8982155393047,41.2749000368145,40427.3672016574,0.0,1.0
2025-04-04,39.28,40.4695,39.25,40.43,98774,38.1836569346696,39.3399568308964,38.1544942638947,39.3015593143761,101610.035063908,0.0,1.0
2025-04-07,38.15,39.39,37.81,38.0,62687,37.0851963354798,38.2905867275111,36.754686066697,36.939382981605,64486.8919761392,0.0,1.0
2025-04-08,37.8392,39.098,37.5775,39.098,59045,36.7830710662513,38.0067367319683,36.5286753681911,38.0067367319683,60740.3215456337,0.0,1.0
2025-04-09,40.0787,40.24,37.75,38.04,37525,38.9600644396014,39.1168623994681,36.6963607251471,36.9782665426383,38602.4314675232,0.0,1.0
2025-04-10,39.715,39.94,39.05,39.66,51642,38.6065156609064,38.8252356917186,37.9600764587283,38.5530507644857,53124.76391328,0.0,1.0
2025-04-11,40.79,40.847,40.0035,40.08,64593,39.6515113636755,39.7069204381479,38.8869633448589,38.961328155335,66447.6177423511,0.0,1.0
2025-04-14,41.25,41.39,40.95,41.06,67951,40.0986723155581,40.2347647791745,39.8070456078086,39.9139754006501,69902.0338614168,0.0,1.0
2025-04-15,41.6,41.74,41.5,41.54,26891,40.4389034745992,40.5749959382156,40.341694572016,40.3805781330493,27663.1041863602,0.0,1.0
2025-04-16,41.8,42.07,41.6784,41.78,75766,40.6333212797655,40.8957853167401,40.5151152542244,40.6138794992489,77941.4209878311,0.0,1.0
2025-04-17,42.21,42.4339,42.0761,42.12,13952,41.0318777803565,41.2495285132403,40.9017150597977,40.9443897680317,14352.5949056598,0.0,1.0
2025-04-21,42.11,42.3942,41.8982,42.34,24069,40.9346688777734,41.2109365789147,40.7287804221022,41.1582493537147,24760.0778945187,0.0,1.0
2025-04-22,42.9785,43.18,42.72,42.75,30605,41.7789281967082,41.9748041354133,41.5276431835307,41.5568058543057,31483.7419070899,0.0,1.0
2025-04-23,42.86,43.2,42.8305,43.2,22749,41.6637356471472,41.9942459159299,41.6350590208851,41.9942459159299,23402.1775737424,0.0,1.0
2025-04-24,43.42,43.43,43.025,43.1,60712,42.2081055016129,42.2178263918712,41.8241303364094,41.8970370133468,62455.1850567959,0.0,1.0
2025-04-25,43.55,43.55,43.3,43.32,30950,42.334477074971,42.334477074971,42.0914548185131,42.1108965990298,31838.6476727473,0.0,1.0
2025-04-28,43.97,43.97,43.65,43.65,32621,42.7427544658204,42.7427544658204,42.4316859775542,42.4316859775542,33557.6260333663,0.0,1.0
2025-04-29,43.99,44.176006,43.99,44.0,40860,42.762196246337,42.9430106376758,42.762196246337,42.7719171365953,42033.1872022118,0.0,1.0
2025-04-30,43.9,44.04,43.5152,43.77,135009,42.6747082340121,42.8108006976286,42.3006483768721,42.548336660654,138885.427581581,0.0,1.0
2025-05-01,43.73,46.9,43.52,43.83,26963,42.5094530996207,45.5909753115073,42.3053144041961,42.6066620022039,27737.1714765844,0.0,1.0
2025-05-02,44.38,44.45,44.2205,44.34,65939,43.1413109664114,43.2093571982196,42.9862627667912,43.1024274053781,67832.2645845971,0.0,1.0
2025-05-05,44.39,44.53,44.39,44.53,28637,43.1510318566697,43.2871243202861,43.1510318566697,43.2871243202861,29459.2359742961,0.0,1.0
2025-05-06,44.6,44.73,44.547,44.63,27213,43.3551705520943,43.4815421254525,43.3036498337253,43.3843332228693,27994.3495676405,0.0,1.0
2025-05-07,44.33,44.618,44.23,44.5,54690,43.0927065151198,43.3726681545593,42.9954976125366,43.2579616495112,56260.2791994361,0.0,1.0
2025-05-08,44.08,44.4,44.08,44.36,71805,42.8496842586618,43.160752746928,42.8496842586618,43.1218691858947,73866.691313138,0.0,1.0
2025-05-09,44.49,44.55,44.35,44.46,105060,43.2482407592529,43.3065661008027,43.1121482956364,43.2190780884779,108076.520985422,0.0,1.0
2025-05-12,44.27,44.45,44.22,44.45,71715,43.0343811735699,43.2093571982196,42.9857767222783,43.2093571982196,73774.1072003577,0.0,1.0
2025-05-13,44.42,44.5562,44.254,44.38,23489,43.1801945274446,43.3125930527629,43.0188277491566,43.1413109664114,24163.4247232685,0.0,1.0
2025-05-14,44.43,44.61,44.35,44.61,57572,43.1899154177029,43.3648914423527,43.1121482956364,43.3648914423527,59225.0282331311,0.0,1.0
2025-05-15,44.72,46.3784,44.6449,44.67,91565,43.4718212351941,45.0839336756335,43.3988173493542,43.4232167839026,94194.0476302135,0.0,1.0
2025-05-16,45.07,45.07,44.75,44.82,26297,43.8120523942352,43.8120523942352,43.5009839059691,43.5690301377773,27052.0490420109,0.0,1.0
2025-05-19,45.4,45.43,45.09,45.12,36295,44.1328417727597,44.1620044435347,43.8314941747519,43.8606568455268,37337.1152595271,0.0,1.0
2025-05-20,45.67,45.7294,45.5,45.5,19390,44.3953058097343,44.4530478978687,44.2300506753429,44.2300506753429,19946.7327423124,0.0,1.0
2025-05-21,45.4,45.86,45.4,45.8,129960,44.1328417727597,44.5800027246423,44.1328417727597,44.5216773830924,133691.458854612,0.0,1.0
2025-05-22,45.4369,45.56,45.185,45.34,41423,44.1687118578129,44.2883760168928,43.9238426322059,44.0745164312098,42612.3522632701,0.0,1.0
2025-05-23,45.65,45.65,45.15,45.15,28665,44.3758640292176,44.3758640292176,43.8898195163018,43.8898195163018,29488.0399204944,0.0,1.0
2025-05-27,45.85,45.89,45.7,45.87,22917,44.570281834384,44.6091653954173,44.4244684805092,44.5897236149006,23575.0012509321,0.0,1.0
2025-05-28,45.4334,45.55,45.395,45.47,17948,44.1653095462225,44.2786551266345,44.1279813276306,44.2008880045679,18463.3295131007,0.0,1.0
2025-05-29,45.78,45.78,45.5201,45.66,28843,44.5022356025758,44.5022356025758,44.2495896647621,44.385584919476,29671.1507213263,0.0,1.0
2025-05-30,45.8,45.8,45.5,45.76,23726,44.5216773830924,44.5216773830924,44.2300506753429,44.4827938220591,24407.2295535897,0.0,1.0
2025-06-02,46.28,46.3,45.87,45.91,94608,44.9882801154916,45.0077218960082,44.5897236149006,44.6286071759339,97324.4193545485,0.0,1.0
2025-06-03,45.94,46.0,45.7877,45.9,18103,44.6577698467088,44.7160951882587,44.5097206880747,44.6188862856756,18622.7799295556,0.0,1.0
2025-06-04,45.9982,46.149,45.9,45.9,49386,44.7143454280122,44.8609364531077,44.6188862856756,44.6188862856756,50803.9888195896,0.0,1.0
2025-06-05,46.17,46.24,46.06,46.19,54157,44.8813503226501,44.9493965544583,44.7744205298086,44.9007921031668,55711.9755093045,0.0,1.0
2025-06-06,46.27,46.28,46.12,46.2153,25455,44.9785592252333,44.9882801154916,44.8327458713585,44.9253859555203,26185.8732313338,0.0,1.0
2025-06-09,46.19,46.35,46.136,46.17,17480,44.9007921031668,45.0563263472998,44.8482992957719,44.8813503226501,17981.8921266437,0.0,1.0
2025-06-10,46.31,46.39,46.21,46.39,113927,45.0174427862666,45.0952099083331,44.9202338836834,45.0952099083331,117198.113519001,0.0,1.0
2025-06-11,46.45,46.67,46.3775,46.42,155560,45.153535249883,45.367394835566,45.0830587955102,45.1243725791081,160026.495378758,0.0,1.0
2025-06-12,46.83,46.8599,46.71,46.72,75555,45.5229290796991,45.5519945415714,45.4062783965992,45.4159992868576,77724.3626789796,0.0,1.0
2025-06-13,46.42,46.69,46.35,46.35,62344,45.1243725791081,45.3868366160826,45.0563263472998,45.0563263472998,64134.0436352102,0.0,1.0
2025-06-16,46.6702,46.99,46.67,46.8,31621,45.3675892533712,45.6784633238321,45.367394835566,45.4937664089241,32528.9136691419,0.0,1.0
2025-06-17,46.24,46.65,46.17,46.52,37584,44.9493965544583,45.3479530550493,44.8813503226501,45.2215814816912,38663.1254970125,0.0,1.0
2025-06-18,46.36,46.55,46.23,46.35,28920,45.0660472375582,45.2507441524662,44.9396756642,45.0563263472998,29750.3615733716,0.0,1.0
2025-06-20,46.02,46.37,46.0,46.37,67912,44.7355369687754,45.0757681278165,44.7160951882587,45.0757681278165,69861.914079212,0.0,1.0
2025-06-23,46.33,46.33,45.74,45.78,18133,45.0368845667832,45.0368845667832,44.4633520415425,44.5022356025758,18653.6413004823,0.0,1.0
2025-06-24,46.67,46.7,46.5041,46.55,38983,45.367394835566,45.3965575063409,45.2061252661805,45.2507441524662,40102.2940945624,0.0,1.0
2025-06-25,45.42,45.49,45.3,45.4,35900,45.0757681278165,45.1452376075379,44.9566775911512,45.0559197050389,36174.1589267286,0.95,1.0
2025-06-26,45.77,45.98,45.7333,45.78,54523,45.4231155264236,45.6315239655879,45.3866936706268,45.4330397378124,54939.3779153767,0.0,1.0
2025-06-27,46.17,46.25,45.97,46.07,54934,45.8200839819746,45.8994776730848,45.6215997541991,45.7208418680869,55353.5166150671,0.0,1.0
2025-06-30,46.3337,46.37,45.9557,46.04,19887,45.9825433224089,46.0185682097501,45.6074081319132,45.6910692339205,20038.8718266254,0.0,1.0
2025-07-01,46.339,46.605,46.21,46.21,16135,45.9878031544449,46.2517871773863,45.8597808275297,45.8597808275297,16258.2187822497,0.0,1.0
2025-07-02,46.55,46.5796,46.2249,46.32,34018,46.1972040147481,46.2265796804588,45.874567902499,45.9689471528062,34277.7865841073,0.0,1.0
2025-07-03,46.6246,46.7325,46.5541,46.62,11883,46.2712386317083,46.3783208725932,46.2012729414175,46.2666734944695,11973.7473684211,0.0,1.0
2025-07-07,46.2297,46.44,46.11,46.37,46153,45.8793315239656,46.0880376894715,45.7605387136419,46.0185682097501,46505.4584107327,0.0,1.0
2025-07-08,46.55,46.59,46.1901,46.26,28450,46.1972040147481,46.2369008603032,45.840031646866,45.9094018844736,28667.2652218782,0.0,1.0
2025-07-09,47.024,47.024,46.7631,46.84,48193,46.667611634576,46.667611634576,46.4086889594429,46.4850061450225,48561.0373581011,0.0,1.0
2025-07-10,46.87,46.98,46.7767,46.8,51252,46.5147787791889,46.6239451044654,46.4221858869316,46.4453092994674,51643.3981424148,0.0,1.0
2025-07-11,46.69,46.775,46.56,46.67,23052,46.3361429741909,46.4204987709955,46.2071282261368,46.3162945514134,23228.0421052632,0.0,1.0
2025-07-14,46.78,46.78,46.6278,46.68,60870,46.4254608766899,46.4254608766899,46.2744143793527,46.3262187628021,61334.8482972136,0.0,1.0
2025-07-15,46.13,46.63,46.1272,46.63,17274,45.7803871364195,46.2765977058583,45.7776083572306,46.2765977058583,17405.9170278638,0.0,1.0
2025-07-16,46.39,46.4648,46.09,46.16,40975,46.0384166325277,46.1126497337157,45.7406902908644,45.8101597705858,41287.915376677,0.0,1.0
2025-07-17,46.46,46.51,46.21,46.21,18593,46.1078861122491,46.157507169193,45.8597808275297,45.8597808275297,18734.9898864809,0.0,1.0
2025-07-18,46.3993,46.6466,46.35,46.578,12681,46.0476461491192,46.2930718967636,45.9987197869726,46.2249918066366,12777.8414860681,0.0,1.0
2025-07-21,46.73,46.955,46.665,46.69,19759,46.375839819746,46.5991345759934,46.311332445719,46.3361429741909,19909.8943240454,0.0,1.0
2025-07-22,47.3,47.3,46.9059,46.9059,25564,46.9415198689062,46.9415198689062,46.5504066980746,46.5504066980746,25759.2255933952,0.0,1.0
2025-07-23,47.94,47.995,47.51,47.51,35376,47.5766693977878,47.6312525604261,47.1499283080705,47.1499283080705,35646.1572755418,0.0,1.0
2025-07-24,47.68,47.9,47.68,47.79,36895,47.3186399016796,47.5369725522327,47.3186399016796,47.4278062269562,37176.7574819402,0.0,1.0
2025-07-25,47.695,47.7,47.3725,47.42,51989,47.3335262187628,47.3384883244572,47.0134704014748,47.0606104055715,52386.0264189886,0.0,1.0
2025-07-28,47.03,47.34,46.99,47.33,45537,46.6735661614093,46.9812167144613,46.6338693158542,46.9712925030725,45884.7541795665,0.0,1.0
2025-07-29,47.15,47.24,47.08,47.1554,33711,46.7926566980746,46.8819746005735,46.7231872183531,46.7980157722245,33968.4421052631,0.0,1.0
2025-07-30,46.6274,46.9464,46.5388,46.82,22043,46.2740174108972,46.5905997541991,46.1860888979926,46.465157722245,22211.3366357069,0.0,1.0
2025-07-31,46.4,46.5945,46.32,46.48,27229,46.0483408439164,46.2413667554281,45.9689471528062,46.1277345350266,27436.9407636739,0.0,1.0
2025-08-01,46.54,46.57,46.25,46.51,44037,46.1872798033593,46.2170524375256,45.8994776730848,46.157507169193,44373.2990712074,0.0,1.0
2025-08-04,46.99,47.05,46.94,46.97,24039,46.6338693158542,46.6934145841868,46.5842482589103,46.6140208930766,24222.5795665634,0.0,1.0
2025-08-05,47.2,47.2389,47.04,47.13,18050,46.8422777550184,46.8808829373208,46.683490372798,46.772808275297,18187.8431372549,0.0,1.0
2025-08-06,47.6392,47.6845,47.53,47.57,13481,47.2781491192134,47.3231057968046,47.169776730848,47.2094735764031,13583.950877193,0.0,1.0
2025-08-07,47.95,47.98,47.7197,47.98,27578,47.5865936091766,47.6163662433429,47.3580390208931,47.6163662433429,27788.6059855521,0.0,1.0
2025-08-08,48.15,48.25,48.08,48.08,19844,47.7850778369521,47.8843199508398,47.7156083572306,47.7156083572306,19995.5434468524,0.0,1.0
2025-08-11,48.08,48.185,47.91,48.07,31681,47.7156083572306,47.8198125768128,47.5468967636215,47.7056841458419,31922.9395252838,0.0,1.0
2025-08-12,48.48,48.5735,48.31,48.31,28460,48.1125768127816,48.2053681892667,47.9438652191725,47.9438652191725,28677.3415892673,0.0,1.0
2025-08-13,48.92,48.92,48.69,48.77,18766,48.5492421138878,48.5492421138878,48.3209852519459,48.4003789430561,18909.3110423116,0.0,1.0
2025-08-14,48.81,48.8699,48.6133,48.65,17089,48.4400757886112,48.49952181483,48.244866550594,48.2812884063908,17219.5042311662,0.0,1.0
2025-08-15,49.014,49.0499,48.93,48.99,23249,48.6425297009422,48.6781576198279,48.5591663252765,48.6187115936092,23426.5465428277,0.0,1.0
2025-08-18,48.79,48.8038,48.5874,48.73,19833,48.4202273658337,48.4339227775502,48.2191628430971,48.360682097501,19984.4594427244,0.0,1.0
2025-08-19,48.91,49.0993,48.83,49.06,24161,48.539317902499,48.7271832240885,48.4599242113888,48.6881810733306,24345.51124871,0.0,1.0
2025-08-20,49.305,49.315,49.1342,49.14,30332,48.9313242523556,48.9412484637444,48.7618187218353,48.7675747644408,30563.6375644995,0.0,1.0
2025-08-21,49.254,49.2597,49.12,49.21,11285,48.8807107742728,48.8863675747644,48.7477263416633,48.8370442441622,11371.1805985552,0.0,1.0
2025-08-22,49.904,50.08,49.28,49.28,85634,49.5257845145432,49.7004506349857,48.9065137238837,48.9065137238837,86287.964499484,0.0,1.0
2025-08-25,49.14,49.6282,49.1086,49.6,38501,48.7675747644408,49.2520747644408,48.7364127406801,49.2240884883245,38795.0220846233,0.0,1.0
2025-08-26,48.93,48.97,48.7754,48.88,37605,48.5591663252765,48.5988631708316,48.4057380172061,48.5095452683327,37892.1795665635,0.0,1.0
2025-08-27,48.76,48.8194,48.46,48.47,24650,48.3904547316673,48.4494045473167,48.0927283900041,48.1026526013929,24838.2456140351,0.0,1.0
2025-08-28,48.93,48.95,48.75,48.77,26514,48.5591663252765,48.5790147480541,48.3805305202786,48.4003789430561,26716.480495356,0.0,1.0
2025-08-29,48.8558,48.9032,48.7417,48.75,14459,48.4855286767718,48.5325694387546,48.3722934248259,48.3805305202786,14569.4196078431,0.0,1.0
2025-09-02,48.33,48.37,48.06,48.14,28879,47.96371364195,48.0034104875051,47.6957599344531,47.7751536255633,29099.5413828689,0.0,1.0
2025-09-03,48.32,48.32,48.195,48.2099,70866,47.9537894305612,47.9537894305612,47.8297367882016,47.8445238631708,71407.1851393189,0.0,1.0
2025-09-04,48.72,48.72,48.4446,48.5724,23271,48.3507578861122,48.3507578861122,48.0774451044654,48.2042765260139,23448.7145510836,0.0,1.0
2025-09-05,48.8156,49.02,48.68,49.02,14299,48.4456333469889,48.6484842277755,48.3110610405571,48.6484842277755,14408.1977296182,0.0,1.0
2025-09-08,49.22,49.22,48.965,49.11,41042,48.846968455551,48.846968455551,48.5939010651372,48.7378021302745,41355.4270381837,0.0,1.0
2025-09-09,49.13,49.185,49.0,49.06,17455,48.757650553052,48.8122337156903,48.628635804998,48.6881810733306,17588.2992776058,0.0,1.0
2025-09-10,49.2836,49.3735,49.22,49.22,40028,48.9100864399836,48.9993051003687,48.846968455551,48.846968455551,40333.6833849329,0.0,1.0
2025-09-11,49.7,49.99,49.47,49.47,33746,49.3233306022122,49.6111327324867,49.0950737402704,49.0950737402704,34003.7093911249,0.0,1.0
2025-09-12,49.57,49.61,49.38,49.425,27264,49.1943158541581,49.2340126997132,49.0057558377714,49.0504147890209,27472.2080495356,0.0,1.0
2025-09-15,49.8596,49.8891,49.71,49.77,12827,49.4817210159771,49.5109974395739,49.333254813601,49.3928000819336,12924.9564499484,0.0,1.0
2025-09-16,49.7551,49.83,49.6001,49.71,18861,49.3780130069644,49.4523453502663,49.2241877304383,49.333254813601,19005.0365325077,0.0,1.0
2025-09-17,49.464,49.88,49.08,49.59,28634,49.0891192134371,49.5019664072102,48.7080294961082,49.2141642769357,28852.6703818369,0.0,1.0
2025-09-18,49.344,49.3636,49.1375,49.15,22038,48.9700286767718,48.9894801310938,48.7650937115936,48.7774989758296,22206.2984520124,0.0,1.0
2025-09-19,49.11,49.21,49.08,49.19,32076,48.7378021302745,48.8370442441622,48.7080294961082,48.8171958213847,32320.9560371517,0.0,1.0
2025-09-22,49.247,49.32,48.9635,49.1,10676,48.8737638263007,48.9462105694388,48.5924124334289,48.7278779188857,10757.5298245614,0.0,1.0
2025-09-23,49.3,49.4614,49.23,49.42,22471,48.9263621466612,49.086538918476,48.8568926669398,49.0454526833265,22642.6051599587,0.0,1.0
2025-09-24,49.0652,49.25,49.0083,49.07,30781,48.6933416632528,48.8767410897173,48.6368729004506,48.6981052847194,31016.0664602683,0.0,1.0
2025-09-25,48.45,48.55,48.33,48.51,37399,48.45,48.55,48.33,48.51,37399,0.37,1.0
2025-09-26,48.96,49.04,48.76,48.76,28351,48.96,49.04,48.76,48.76,28351,0.0,1.0
2025-09-29,48.98,49.11,48.9115,49.11,28152,48.98,49.11,48.9115,49.11,28152,0.0,1.0
2025-09-30,49.1518,49.1518,48.92,48.92,25296,49.1518,49.1518,48.92,48.92,25296,0.0,1.0
2025-10-01,49.3407,49.45,49.2471,49.33,20173,49.3407,49.45,49.2471,49.33,20173,0.0,1.0
2025-10-02,49.17,49.25,48.91,49.25,20109,49.17,49.25,48.91,49.25,20109,0.0,1.0
2025-10-03,49.45,49.49,49.32,49.38,55595,49.45,49.49,49.32,49.38,55595,0.0,1.0
2025-10-06,49.17,49.324,49.17,49.22,44720,49.17,49.324,49.17,49.22,44720,0.0,1.0
2025-10-07,48.78,49.0,48.78,48.955,54698,48.78,49.0,48.78,48.955,54698,0.0,1.0
2025-10-08,48.87,49.01,48.77,48.99,67439,48.87,49.01,48.77,48.99,67439,0.0,1.0
2025-10-09,48.45,48.93,48.356,48.92,35478,48.45,48.93,48.356,48.92,35478,0.0,1.0
2025-10-10,47.86,48.55,47.84,48.44,29897,47.86,48.55,47.84,48.44,29897,0.0,1.0
2025-10-13,48.16,48.22,48.03,48.08,20416,48.16,48.22,48.03,48.08,20416,0.0,1.0
2025-10-14,48.44,48.5552,48.02,48.06,25622,48.44,48.5552,48.02,48.06,25622,0.0,1.0
2025-10-15,48.62,48.679,48.37,48.6,54524,48.62,48.679,48.37,48.6,54524,0.0,1.0
2025-10-16,48.65,48.8041,48.4168,48.5152,27865,48.65,48.8041,48.4168,48.5152,27865,0.0,1.0
2025-10-17,48.6994,48.7141,48.395,48.53,32863,48.6994,48.7141,48.395,48.53,32863,0.0,1.0
2025-10-20,48.9016,48.92,48.72,48.76,10354,48.9016,48.92,48.72,48.76,10354,0.0,1.0
2025-10-21,48.6199,48.75,48.575,48.75,18708,48.6199,48.75,48.575,48.75,18708,0.0,1.0
2025-10-22,48.7481,48.835,48.59,48.67,12131,48.7481,48.835,48.59,48.67,12131,0.0,1.0
2025-10-23,49.0721,49.13,48.9624,49.035,14162,49.0721,49.13,48.9624,49.035,14162,0.0,1.0
2025-10-24,49.06,49.1599,48.88,49.05,30568,49.06,49.1599,48.88,49.05,30568,0.0,1.0
2025-10-27,49.3,49.35,49.225,49.28,23744,49.3,49.35,49.225,49.28,23744,0.0,1.0
2025-10-28,49.415,49.5,49.15,49.25,21590,49.415,49.5,49.15,49.25,21590,0.0,1.0
2025-10-29,49.08,49.45,49.0,49.34,22885,49.08,49.45,49.0,49.34,22885,0.0,1.0
2025-10-30,49.01,49.14,48.81,48.81,22946,49.01,49.14,48.81,48.81,22946,0.0,1.0
2025-10-31,48.7,48.742,48.57,48.68,16580,48.7,48.742,48.57,48.68,16580,0.0,1.0
2025-11-03,48.6997,48.81,48.56,48.72,18737,48.6997,48.81,48.56,48.72,18737,0.0,1.0
2025-11-04,48.424,48.6175,48.3,48.34,22881,48.424,48.6175,48.3,48.34,22881,0.0,1.0
2025-11-05,48.76,49.1751,46.43,48.56,24994,48.76,49.1751,46.43,48.56,24994,0.0,1.0
2025-11-06,49.07,49.325,48.82,48.96,24638,49.07,49.325,48.82,48.96,24638,0.0,1.0
2025-11-07,49.33,49.34,48.805,48.86,32541,49.33,49.34,48.805,48.86,32541,0.0,1.0
2025-11-10,49.68,49.72,49.39,49.45,16693,49.68,49.72,49.39,49.45,16693,0.0,1.0
2025-11-11,50.19,50.275,49.94,49.94,29993,50.19,50.275,49.94,49.94,29993,0.0,1.0
2025-11-12,50.4409,50.5412,50.26,50.26,21878,50.4409,50.5412,50.26,50.26,21878,0.0,1.0
2025-11-13,50.225,50.5799,50.189645,50.48,20472,50.225,50.5799,50.189645,50.48,20472,0.0,1.0
2025-11-14,50.03,50.12,49.82,49.82,24361,50.03,50.12,49.82,49.82,24361,0.0,1.0
2025-11-17,49.5,50.0,49.44,49.82,29545,49.5,50.0,49.44,49.82,29545,0.0,1.0
2025-11-18,49.1491,49.2852,48.785,49.06,26054,49.1491,49.2852,48.785,49.06,26054,0.0,1.0
2025-11-19,48.86,49.1899,48.7675,48.99,20979,48.86,49.1899,48.7675,48.99,20979,0.0,1.0
2025-11-20,48.4173,49.209,48.4173,49.09,31273,48.4173,49.209,48.4173,49.09,31273,0.0,1.0
2025-11-21,49.16,49.2321,48.7801,48.81,62984,49.16,49.2321,48.7801,48.81,62984,0.0,1.0
2025-11-24,49.16,49.25,48.97,49.12,21833,49.16,49.25,48.97,49.12,21833,0.0,1.0
2025-11-25,49.694,49.7497,49.41,49.4801,23252,49.694,49.7497,49.41,49.4801,23252,0.0,1.0
2025-11-26,50.1799,50.2,49.84,49.84,16714,50.1799,50.2,49.84,49.84,16714,0.0,1.0