date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-09-19,53.0,53.0,52.93,52.93,200,29.6528546022758,29.6528546022758,29.6136904546879,29.6136904546879,357.469799861578,0.0,1.0
2007-09-20,52.4,52.48,52.4,52.48,1000,29.3171619086651,29.3619209344799,29.3171619086651,29.3619209344799,1787.34899930789,0.0,1.0
2007-09-21,52.4332,52.4332,52.4,52.4,500,29.3357369043782,29.3357369043782,29.3171619086651,29.3171619086651,893.674499653946,0.0,1.0
2007-09-24,52.42,52.42,52.42,52.42,300,29.3283516651188,29.3283516651188,29.3283516651188,29.3283516651188,536.204699792367,0.0,1.0
2007-09-25,52.53,52.53,52.53,52.53,100,29.3898953256141,29.3898953256141,29.3898953256141,29.3898953256141,178.734899930789,0.0,1.0
2007-09-26,53.0,53.0,53.0,53.0,100,29.6528546022758,29.6528546022758,29.6528546022758,29.6528546022758,178.734899930789,0.0,1.0
2007-09-27,53.63,53.65,53.63,53.65,3300,30.005331930567,30.0165216870207,30.005331930567,30.0165216870207,5898.25169771604,0.0,1.0
2007-09-28,53.4975,53.7,53.4975,53.7,200,29.9311997940613,30.0444960781549,29.9311997940613,30.0444960781549,357.469799861578,0.0,1.0
2007-10-01,53.5,53.5,53.5,53.5,0,29.932598513618,29.932598513618,29.932598513618,29.932598513618,0,0.0,1.0
2007-10-02,56.0,56.0,54.5,54.5,1300,31.3313180703291,31.3313180703291,30.4920863363025,30.4920863363025,2323.55369910026,0.0,1.0
2007-10-03,54.43,54.55,54.43,54.55,1700,30.4529221887145,30.5200607274367,30.4529221887145,30.5200607274367,3038.49329882342,0.0,1.0
2007-10-04,54.15,54.15,54.15,54.15,400,30.2962655983629,30.2962655983629,30.2962655983629,30.2962655983629,714.939599723156,0.0,1.0
2007-10-05,54.95,54.95,54.8,54.8,400,30.7438558565105,30.7438558565105,30.6599326831078,30.6599326831078,714.939599723155,0.0,1.0
2007-10-08,54.6,54.65,54.6,54.6,1600,30.5480351185709,30.5760095097051,30.5480351185709,30.5480351185709,2859.75839889262,0.0,1.0
2007-10-09,54.95,54.95,54.9,54.9,1600,30.7438558565105,30.7438558565105,30.7158814653762,30.7158814653762,2859.75839889262,0.0,1.0
2007-10-10,55.4,55.4,55.2,55.2,700,30.9956253767185,30.9956253767185,30.8837278121816,30.8837278121816,1251.14429951552,0.0,1.0
2007-10-11,55.25,55.25,55.25,55.25,900,30.9117022033158,30.9117022033158,30.9117022033158,30.9117022033158,1608.6140993771,0.0,1.0
2007-10-12,55.2,55.2,55.2,55.2,100,30.8837278121816,30.8837278121816,30.8837278121816,30.8837278121816,178.734899930789,0.0,1.0
2007-10-15,54.224,54.3,54.0,54.2201,5000,30.3376676972415,30.3801887717656,30.2123424249602,30.3354856947331,8936.74499653947,0.0,1.0
2007-10-16,52.95,53.55,52.95,53.35,1400,29.6248802111416,29.9605729047522,29.6248802111416,29.8486753402153,2502.28859903104,0.0,1.0
2007-10-17,53.1,53.63,53.1,53.63,2800,29.7088033845442,30.005331930567,29.7088033845442,30.005331930567,5004.5771980621,0.0,1.0
2007-10-18,53.25,53.3,53.0,53.0,1400,29.7927265579469,29.8207009490811,29.6528546022758,29.6528546022758,2502.28859903105,0.0,1.0
2007-10-19,51.45,52.3,50.59,52.3,3200,28.7856484771149,29.2612131263967,28.3044889496063,29.2612131263967,5719.51679778525,0.0,1.0
2007-10-22,53.0,53.0,51.35,51.4,500,29.6528546022758,29.6528546022758,28.7296996948464,28.7576740859807,893.674499653945,0.0,1.0
2007-10-23,52.5,52.7,52.5,52.5999,400,29.3731106909336,29.4850082554705,29.3731106909336,29.4290035244197,714.939599723155,0.0,1.0
2007-10-24,52.07,52.65,52.05,52.65,400,29.1325309271792,29.4570338643362,29.1213411707256,29.4570338643362,714.939599723157,0.0,1.0
2007-10-25,53.4,53.4,52.75,53.2,900,29.8766497313496,29.8766497313496,29.5129826466047,29.7647521668127,1608.6140993771,0.0,1.0
2007-10-26,53.96,54.05,53.96,54.05,700,30.1899629120529,30.2403168160945,30.1899629120529,30.2403168160945,1251.14429951552,0.0,1.0
2007-10-29,54.1,54.1,53.95,54.0,300,30.2682912072287,30.2682912072287,30.184368033826,30.2123424249602,536.204699792367,0.0,1.0
2007-10-30,54.14,54.14,54.14,54.14,700,30.2906707201361,30.2906707201361,30.2906707201361,30.2906707201361,1251.14429951552,0.0,1.0
2007-10-31,54.81,54.81,54.55,54.55,200,30.6655275613346,30.6655275613346,30.5200607274367,30.5200607274367,357.469799861579,0.0,1.0
2007-11-01,53.9,54.15,53.9,54.05,600,30.1563936426918,30.2962655983629,30.1563936426918,30.2403168160945,1072.40939958473,0.0,1.0
2007-11-02,53.05,53.3,53.05,53.3,200,29.68082899341,29.8207009490811,29.68082899341,29.8207009490811,357.469799861578,0.0,1.0
2007-11-05,51.62,51.82,51.62,51.82,400,28.8807614069712,28.9926589715081,28.8807614069712,28.9926589715081,714.939599723157,0.0,1.0
2007-11-06,52.15,52.15,52.06,52.06,500,29.177289952994,29.177289952994,29.1269360489524,29.1269360489524,893.674499653945,0.0,1.0
2007-11-07,52.4,52.626,52.4,52.4,700,29.3171619086651,29.4436061565918,29.3171619086651,29.3171619086651,1251.14429951552,0.0,1.0
2007-11-08,52.4,52.4,52.4,52.4,0,29.3171619086651,29.3171619086651,29.3171619086651,29.3171619086651,0,0.0,1.0
2007-11-09,50.992,50.992,50.44,50.44,800,28.5294030543254,28.5294030543254,28.2205657762036,28.2205657762036,1429.87919944631,0.0,1.0
2007-11-12,50.53,50.55,50.3,50.53,800,28.2709196802452,28.2821094366989,28.1422374810278,28.2709196802452,1429.87919944631,0.0,1.0
2007-11-13,52.15,52.15,52.15,52.15,100,29.177289952994,29.177289952994,29.177289952994,29.177289952994,178.734899930789,0.0,1.0
2007-11-14,52.12,52.12,52.12,52.12,200,29.1605053183135,29.1605053183135,29.1605053183135,29.1605053183135,357.469799861578,0.0,1.0
2007-11-15,51.06,51.3,51.06,51.3,600,28.567448226268,28.7017253037122,28.567448226268,28.7017253037122,1072.40939958473,0.0,1.0
2007-11-16,50.3,50.3,50.3,50.3,200,28.1422374810278,28.1422374810278,28.1422374810278,28.1422374810278,357.469799861578,0.0,1.0
2007-11-19,49.22,49.75,49.22,49.75,400,27.5379906325286,27.8345191785513,27.5379906325286,27.8345191785513,714.939599723155,0.0,1.0
2007-11-20,48.56,48.56,48.56,48.56,200,27.1687286695568,27.1687286695568,27.1687286695568,27.1687286695568,357.469799861579,0.0,1.0
2007-11-21,48.326,48.326,48.22,48.32,400,27.0378085190487,27.0378085190487,26.9785028098441,27.0344515921126,714.939599723155,0.0,1.0
2007-11-23,48.33,48.33,48.33,48.33,0,27.0400464703394,27.0400464703394,27.0400464703394,27.0400464703394,0,0.0,1.0
2007-11-26,48.6,49.01,48.6,49.01,500,27.1911081824642,27.4204981897648,27.1911081824642,27.4204981897648,893.674499653946,0.0,1.0
2007-11-27,48.5,48.5,48.5,48.5,100,27.1351594001958,27.1351594001958,27.1351594001958,27.1351594001958,178.734899930789,0.0,1.0
2007-11-28,48.5,48.5,48.5,48.5,0,27.1351594001958,27.1351594001958,27.1351594001958,27.1351594001958,0,0.0,1.0
2007-11-29,48.5,48.5,48.5,48.5,0,27.1351594001958,27.1351594001958,27.1351594001958,27.1351594001958,0,0.0,1.0
2007-11-30,51.2,51.2,51.2,51.2,300,28.6457765214438,28.6457765214438,28.6457765214438,28.6457765214438,536.204699792367,0.0,1.0
2007-12-03,51.04,51.04,50.9,50.9,500,28.5562584698143,28.5562584698143,28.4779301746384,28.4779301746384,893.674499653944,0.0,1.0
2007-12-04,50.46,52.09,50.3,50.3,8000,28.2317555326573,29.1437206836329,28.1422374810278,28.1422374810278,14298.7919944631,0.0,1.0
2007-12-05,50.45,50.5,50.45,50.5,400,28.2261606544304,28.2541350455647,28.2261606544304,28.2541350455647,714.939599723157,0.0,1.0
2007-12-06,51.6,51.6,51.2,51.25,1100,28.8695716505176,28.8695716505176,28.6457765214438,28.673750912578,1966.08389923868,0.0,1.0
2007-12-07,51.6,51.6,51.6,51.6,0,28.8695716505176,28.8695716505176,28.8695716505176,28.8695716505176,0,0.0,1.0
2007-12-10,52.2,52.2,52.2,52.2,100,29.2052643441282,29.2052643441282,29.2052643441282,29.2052643441282,178.734899930789,0.0,1.0
2007-12-11,51.2,51.2,51.2,51.2,100,28.6457765214438,28.6457765214438,28.6457765214438,28.6457765214438,178.734899930789,0.0,1.0
2007-12-12,51.0,51.5,51.0,51.5,1600,28.5338789569069,28.8136228682491,28.5338789569069,28.8136228682491,2859.75839889262,0.0,1.0
2007-12-13,49.05,49.47,48.98,49.47,1200,27.4428777026722,27.6778625881997,27.4037135550843,27.6778625881997,2144.81879916947,0.0,1.0
2007-12-14,48.6,48.6,48.6,48.6,100,27.1911081824642,27.1911081824642,27.1911081824642,27.1911081824642,178.734899930789,0.0,1.0
2007-12-17,45.35,46.75,45.1,46.69,6000,25.3727727587398,26.156055710498,25.2329008030686,26.1224864411369,10724.0939958473,0.0,1.0
2007-12-18,45.85,46.55,45.2,46.45,4700,25.652516670082,26.0441581459611,25.2888495853371,25.9882093636926,8400.54029674708,0.0,1.0
2007-12-19,46.0,46.86,44.5,44.9,9300,25.7364398434846,26.2175993709933,24.897208109458,25.1210032385317,16622.3456935634,0.0,1.0
2007-12-20,47.0,47.07,46.35,47.0,2000,26.2959276661691,26.335091813757,25.9322605814242,26.2959276661691,3574.69799861578,0.0,1.0
2007-12-21,47.5,48.0,47.4,47.4,1700,27.0355705677579,27.3201555211028,26.978653577089,26.978653577089,2986.80583779877,0.822,1.0
2007-12-24,48.0,48.0,47.35,47.35,300,27.3201555211028,27.3201555211028,26.9501950817545,26.9501950817545,527.083383140959,0.0,1.0
2007-12-26,47.8,47.8,47.8,47.8,500,27.2063215397648,27.2063215397648,27.2063215397648,27.2063215397648,878.472305234933,0.0,1.0
2007-12-27,47.15,47.35,47.15,47.35,800,26.8363611004166,26.9501950817545,26.8363611004166,26.9501950817545,1405.55568837589,0.0,1.0
2007-12-28,47.1833,47.7,47.15,47.2,4900,26.8553144583093,27.1494045490959,26.8363611004166,26.864819595751,8609.02859130235,0.0,1.0
2007-12-31,46.9,47.54,46.0,46.4,4800,26.6940686237441,27.0583373640255,26.1818157077235,26.4094836703993,8433.33413025537,0.0,1.0
2008-01-02,47.05,47.35,46.77,47.35,2800,26.7794441097476,26.9501950817545,26.6200765358745,26.9501950817545,4919.44490931562,0.0,1.0
2008-01-03,46.1,47.15,46.05,46.95,3400,26.2387326983924,26.8363611004166,26.210274203058,26.7225271190786,5973.61167559755,0.0,1.0
2008-01-04,44.97,46.1,44.97,46.1,1900,25.5955707038331,26.2387326983924,25.5955707038331,26.2387326983924,3338.19475989275,0.0,1.0
2008-01-07,44.15,45.1,44.0,45.1,9500,25.1288513803476,25.6695627917028,25.0434758943442,25.6695627917028,16690.9737994637,0.0,1.0
2008-01-08,44.55,45.5,44.45,45.02,6700,25.3565193430235,25.8972307543787,25.2996023523545,25.6240291991676,11771.5288901481,0.0,1.0
2008-01-09,43.9,44.1,43.3,43.65,6200,24.9865589036752,25.1003928850132,24.6450569596614,24.8442664270028,10893.0565849132,0.0,1.0
2008-01-10,44.35,44.4,43.05,43.7,8000,25.2426853616856,25.27114385702,24.502764482989,24.8727249223373,14055.5568837589,0.0,1.0
2008-01-11,43.0,43.8,42.8,43.8,2900,24.4743059876545,24.9296419130063,24.3604720063166,24.9296419130063,5095.13937036262,0.0,1.0
2008-01-14,43.96,44.2,43.96,43.96,600,25.0207090980766,25.1573098756821,25.0207090980766,25.0207090980766,1054.16676628192,0.0,1.0
2008-01-15,42.43,43.4,42.4,43.4,2000,24.1498791408415,24.7019739503304,24.1328040436408,24.7019739503304,3513.88922093972,0.0,1.0
2008-01-16,41.85,42.7,40.49,41.2,16500,23.8197605949615,24.3035550156477,23.0456895218636,23.4498001556132,28989.5860727527,0.0,1.0
2008-01-17,42.1,43.4,41.8,42.89,5800,23.9620530716339,24.7019739503304,23.791302099627,24.4116972979187,10190.2787407252,0.0,1.0
2008-01-18,42.18,43.45,41.8,42.5,4500,24.007586664169,24.7304324456649,23.791302099627,24.1897210343097,7906.25074711441,0.0,1.0
2008-01-22,41.8,42.3,40.8,42.22,7900,23.791302099627,24.0758870529718,23.2221321929373,24.0303534604366,13879.8624227119,0.0,1.0
2008-01-23,43.95,43.95,41.45,42.0,5900,25.0150173990097,25.0150173990097,23.5920926322856,23.9051360809649,10365.9732017722,0.0,1.0
2008-01-24,43.7,45.1,42.6,45.0,9800,24.8727249223373,25.6695627917028,24.2466380249787,25.6126458010338,17218.0571826047,0.0,1.0
2008-01-25,44.35,45.6,44.35,45.6,2400,25.2426853616856,25.9541477450476,25.2426853616856,25.9541477450476,4216.66706512767,0.0,1.0
2008-01-28,44.95,45.05,44.24,44.45,3800,25.5841873056994,25.6411042963683,25.1800766719497,25.2996023523545,6676.38951978547,0.0,1.0
2008-01-29,46.0,46.0,45.1,45.35,2300,26.1818157077235,26.1818157077235,25.6695627917028,25.8118552683752,4040.97260408068,0.0,1.0
2008-01-30,46.1,48.9,43.65,44.5,15700,26.2387326983924,27.8324084371234,24.8442664270028,25.328060847689,27584.0303843769,0.0,1.0
2008-01-31,45.7,45.7,44.5,44.8,6800,26.0110647357166,26.0110647357166,25.328060847689,25.4988118196959,11947.2233511951,0.0,1.0
2008-02-01,46.0,46.0,45.0,46.0,2600,26.1818157077235,26.1818157077235,25.6126458010338,26.1818157077235,4568.05598722164,0.0,1.0
2008-02-04,46.0,47.86,45.7,47.86,9700,26.1818157077235,27.2404717341662,26.0110647357166,27.2404717341662,17042.3627215577,0.0,1.0
2008-02-05,45.0,45.61,44.57,45.09,15100,25.6126458010338,25.9598394441145,25.3679027411573,25.6638710926359,26529.863618095,0.0,1.0
2008-02-06,44.35,44.6,44.35,44.6,400,25.2426853616856,25.384977838358,25.2426853616856,25.384977838358,702.777844187945,0.0,1.0
2008-02-07,43.3,44.0,43.15,43.3,3900,24.6450569596614,25.0434758943442,24.559681473658,24.6450569596614,6852.08398083248,0.0,1.0
2008-02-08,43.31,43.8,43.0,43.37,12900,24.6507486587283,24.9296419130063,24.4743059876545,24.6848988531297,22664.5854750613,0.0,1.0
2008-02-11,42.974,43.0,42.974,43.0,800,24.4595075700806,24.4743059876545,24.4595075700806,24.4743059876545,1405.55568837589,0.0,1.0
2008-02-12,42.97,42.97,42.97,42.97,0,24.4572308904539,24.4572308904539,24.4572308904539,24.4572308904539,0,0.0,1.0
2008-02-13,44.0,44.1,44.0,44.08,800,25.0434758943442,25.1003928850132,25.0434758943442,25.0890094868794,1405.55568837589,0.0,1.0
2008-02-14,44.5,44.5,44.45,44.45,1200,25.328060847689,25.328060847689,25.2996023523545,25.2996023523545,2108.33353256384,0.0,1.0
2008-02-15,44.1,44.25,42.63,42.63,8800,25.1003928850132,25.1857683710166,24.2637131221794,24.2637131221794,15461.1125721348,0.0,1.0
2008-02-19,45.25,45.45,44.4,44.81,8200,25.7549382777062,25.8687722590442,25.27114385702,25.5045035187628,14406.9458058529,0.0,1.0
2008-02-20,43.7,43.91,43.15,43.91,2600,24.8727249223373,24.9922506027421,24.559681473658,24.9922506027421,4568.05598722165,0.0,1.0
2008-02-21,43.5,44.55,43.4,44.55,1800,24.7588909409994,25.3565193430235,24.7019739503304,25.3565193430235,3162.50029884575,0.0,1.0
2008-02-22,43.5,43.5,42.71,43.2001,6400,24.7588909409994,24.7588909409994,24.3092467147146,24.5881968859831,11244.4455070071,0.0,1.0
2008-02-25,44.35,44.35,43.46,43.75,3600,25.2426853616856,25.2426853616856,24.7361241447318,24.9011834176718,6325.0005976915,0.0,1.0
2008-02-26,45.0,45.25,44.45,44.66,2200,25.6126458010338,25.7549382777062,25.2996023523545,25.4191280327593,3865.27814303371,0.0,1.0
2008-02-27,45.55,45.78,45.2,45.7,4000,25.9256892497131,26.0565983282518,25.7264797823718,26.0110647357166,7027.77844187947,0.0,1.0
2008-02-28,44.25,45.5,44.0,45.5,9000,25.1857683710166,25.8972307543787,25.0434758943442,25.8972307543787,15812.5014942288,0.0,1.0
2008-02-29,44.05,44.8,43.9,44.8,3800,25.0719343896787,25.4988118196959,24.9865589036752,25.4988118196959,6676.38951978548,0.0,1.0
2008-03-03,43.25,43.8,42.95,43.25,3200,24.616598464327,24.9296419130063,24.4458474923201,24.616598464327,5622.22275350356,0.0,1.0
2008-03-04,41.15,43.35,41.0,43.35,4400,23.4213416602787,24.6735154549959,23.3359661742753,24.6735154549959,7730.55628606741,0.0,1.0
2008-03-05,42.9,43.55,42.0,42.99,5800,24.4173889969856,24.7873494363339,23.9051360809649,24.4686142885877,10190.2787407252,0.0,1.0
2008-03-06,42.96,43.44,42.6,43.44,8900,24.451539191387,24.724740746598,24.2466380249787,24.724740746598,15636.8070331818,0.0,1.0
2008-03-07,41.6,44.59,41.0,42.0,12300,23.6774681182891,25.3792861392911,23.3359661742753,23.9051360809649,21610.4187087793,0.0,1.0
2008-03-10,41.0,42.0,41.0,42.0,4400,23.3359661742753,23.9051360809649,23.3359661742753,23.9051360809649,7730.55628606739,0.0,1.0
2008-03-11,42.0,42.56,42.0,42.25,4200,23.9051360809649,24.2238712287111,23.9051360809649,24.0474285576373,7379.16736397343,0.0,1.0
2008-03-12,43.3,43.48,43.18,43.36,1400,24.6450569596614,24.7475075428656,24.5767565708587,24.6792071540628,2459.72245465781,0.0,1.0
2008-03-13,43.16,43.16,41.82,42.45,4000,24.5653731727249,24.5653731727249,23.8026854977608,24.1612625389752,7027.77844187946,0.0,1.0
2008-03-14,42.41,42.9,41.82,42.9,4800,24.1384957427077,24.4173889969856,23.8026854977608,24.4173889969856,8433.33413025534,0.0,1.0
2008-03-17,41.49,42.1,40.0,41.3,4900,23.6148594285532,23.9620530716339,22.7667962675856,23.5067171462822,8609.02859130233,0.0,1.0
2008-03-18,43.08,43.08,42.97,42.97,200,24.5198395801897,24.5198395801897,24.4572308904539,24.4572308904539,351.388922093973,0.0,1.0
2008-03-19,42.21,43.73,42.21,43.5,6200,24.0246617613697,24.889800019538,24.0246617613697,24.7588909409994,10893.0565849132,0.0,1.0
2008-03-20,42.43,43.88,42.16,43.88,2700,24.1498791408415,24.9751755055414,23.9962032660352,24.9751755055414,4743.75044826863,0.0,1.0
2008-03-24,44.77,44.77,44.0,44.0,300,25.4817367224952,25.4817367224952,25.0434758943442,25.0434758943442,527.08338314096,0.0,1.0
2008-03-25,44.51,44.51,43.92,44.27,1700,25.3337525467559,25.3337525467559,24.997942301809,25.1971517691504,2986.80583779877,0.0,1.0
2008-03-26,44.03,44.72,43.51,44.72,2600,25.0605509915449,25.4532782271607,24.7645826400663,25.4532782271607,4568.05598722164,0.0,1.0
2008-03-27,44.77,44.87,44.62,44.66,1000,25.4817367224952,25.5386537131642,25.3963612364918,25.4191280327593,1756.94461046987,0.0,1.0
2008-03-28,44.52,45.5,44.09,44.45,13000,25.3394442458228,25.8972307543787,25.0947011859463,25.2996023523545,22840.2799361082,0.0,1.0
2008-03-31,44.54,44.66,44.29,44.36,2600,25.3508276439566,25.4191280327593,25.2085351672842,25.2483770607525,4568.05598722165,0.0,1.0
2008-04-01,45.29,45.3,45.08,45.08,800,25.7777050739738,25.7833967730407,25.658179393569,25.658179393569,1405.55568837589,0.0,1.0
2008-04-02,46.72,46.72,46.32,46.5,700,26.59161804054,26.59161804054,26.3639500778642,26.4664006610683,1229.86122732891,0.0,1.0
2008-04-03,46.8199,46.94,45.7,46.81,3200,26.6484781142183,26.7168354200117,26.0110647357166,26.6428433321421,5622.22275350357,0.0,1.0
2008-04-04,46.65,47.2,46.57,46.89,4500,26.5517761470717,26.864819595751,26.5062425545366,26.6883769246773,7906.2507471144,0.0,1.0
2008-04-07,47.15,47.35,46.99,47.25,800,26.8363611004166,26.9501950817545,26.7452939153462,26.8932780910855,1405.55568837589,0.0,1.0
2008-04-08,46.5,46.71,46.3,46.61,1400,26.4664006610683,26.5859263414731,26.3525666797304,26.5290093508042,2459.72245465781,0.0,1.0
2008-04-09,45.3,45.85,45.11,45.85,1500,25.7833967730407,26.09644022172,25.6752544907697,26.09644022172,2635.4169157048,0.0,1.0
2008-04-10,45.59,46.64,45.0,45.2,7700,25.9484560459807,26.5460844480048,25.6126458010338,25.7264797823718,13528.473500618,0.0,1.0
2008-04-11,45.18,45.39,44.98,45.26,3300,25.715096384238,25.8346220646428,25.6012624029,25.7606299767731,5797.91721455055,0.0,1.0
2008-04-14,44.47,45.09,44.32,44.5,2600,25.3109857504883,25.6638710926359,25.2256102644849,25.328060847689,4568.05598722165,0.0,1.0
2008-04-15,44.98,44.98,44.8,44.9,1300,25.6012624029,25.6012624029,25.4988118196959,25.5557288103649,2284.02799361083,0.0,1.0
2008-04-16,46.82,46.82,45.9,46.67,5000,26.648535031209,26.648535031209,26.1248987170545,26.5631595452055,8784.72305234932,0.0,1.0
2008-04-17,46.64,46.64,45.98,46.3,2300,26.5460844480048,26.5460844480048,26.1704323095897,26.3525666797304,4040.97260408069,0.0,1.0
2008-04-18,47.158,47.19,46.55,46.55,1100,26.8409144596701,26.8591278966841,26.4948591564028,26.4948591564028,1932.63907151685,0.0,1.0
2008-04-21,46.86,46.94,46.81,46.81,500,26.6713018274766,26.7168354200117,26.6428433321421,26.6428433321421,878.472305234931,0.0,1.0
2008-04-22,46.17,46.67,46.17,46.53,1300,26.2785745918607,26.5631595452055,26.2785745918607,26.483475758269,2284.02799361082,0.0,1.0
2008-04-23,46.17,46.17,46.17,46.17,0,26.2785745918607,26.2785745918607,26.2785745918607,26.2785745918607,0,0.0,1.0
2008-04-24,47.12,47.21,46.54,46.54,1000,26.8192860032159,26.8705112948179,26.4891674573359,26.4891674573359,1756.94461046986,0.0,1.0
2008-04-25,47.8,49.38,47.35,49.3,1200,27.2063215397648,28.1056099923345,26.9501950817545,28.0600763997993,2108.33353256384,0.0,1.0
2008-04-28,47.24,47.72,47.14,47.72,1300,26.8875863920186,27.1607879472297,26.8306694013497,27.1607879472297,2284.02799361083,0.0,1.0
2008-04-29,47.6,47.6,46.8,47.49,2700,27.0924875584269,27.0924875584269,26.6371516330752,27.029878868691,4743.75044826863,0.0,1.0
2008-04-30,48.12,48.12,47.6,47.6,2400,27.3884559099055,27.3884559099055,27.0924875584269,27.0924875584269,4216.66706512768,0.0,1.0
2008-05-01,48.03,48.03,47.45,47.45,1700,27.3372306183034,27.3372306183034,27.0071120724235,27.0071120724235,2986.80583779877,0.0,1.0
2008-05-02,48.031,49.14,47.235,48.59,4200,27.3377997882101,27.9690092147289,26.8847405424852,27.6559657660496,7379.16736397344,0.0,1.0
2008-05-05,48.6,48.89,48.52,48.55,3400,27.6616574651165,27.8267167380565,27.6161238725814,27.6331989697821,5973.61167559755,0.0,1.0
2008-05-06,48.79,48.79,48.33,48.33,1000,27.7697997473876,27.7697997473876,27.5079815903103,27.5079815903103,1756.94461046986,0.0,1.0
2008-05-07,47.05,47.94,47.05,47.77,4300,26.7794441097476,27.2860053267014,26.7794441097476,27.1892464425641,7554.86182502042,0.0,1.0
2008-05-08,47.18,49.08,47.14,49.08,4700,26.8534361976172,27.9348590203276,26.8306694013497,27.9348590203276,8257.63966920838,0.0,1.0
2008-05-09,46.74,47.15,46.65,46.7,2700,26.6030014386738,26.8363611004166,26.5517761470717,26.5802346424062,4743.75044826864,0.0,1.0
2008-05-12,47.24,47.24,46.69,46.69,3100,26.8875863920186,26.8875863920186,26.5745429433393,26.5745429433393,5446.52829245659,0.0,1.0
2008-05-13,46.92,46.98,46.839,46.98,1200,26.7054520218779,26.7396022162793,26.6593492594361,26.7396022162793,2108.33353256384,0.0,1.0
2008-05-14,47.9,48.11,47.43,47.43,1400,27.2632385304338,27.3827642108386,26.9957286742897,26.9957286742897,2459.72245465781,0.0,1.0
2008-05-15,48.05,48.05,47.4,47.4,600,27.3486140164372,27.3486140164372,26.978653577089,26.978653577089,1054.16676628192,0.0,1.0
2008-05-16,47.64,47.86,47.39,47.86,1700,27.1152543546945,27.2404717341662,26.9729618780221,27.2404717341662,2986.80583779877,0.0,1.0
2008-05-19,47.3,48.4,47.3,47.58,3000,26.92173658642,27.5478234837786,26.92173658642,27.0811041602931,5270.83383140959,0.0,1.0
2008-05-20,46.2,47.2,45.4,47.2,3700,26.2956496890614,26.864819595751,25.8403137637097,26.864819595751,6500.6950587385,0.0,1.0
2008-05-21,45.9,47.25,45.9,47.05,3100,26.1248987170545,26.8932780910855,26.1248987170545,26.7794441097476,5446.52829245658,0.0,1.0
2008-05-22,46.05,46.1,45.8,46.0,500,26.210274203058,26.2387326983924,26.0679817263855,26.1818157077235,878.472305234931,0.0,1.0
2008-05-23,45.91,45.91,45.49,45.49,300,26.1305904161214,26.1305904161214,25.8915390553118,25.8915390553118,527.083383140959,0.0,1.0
2008-05-27,45.75,45.75,45.6,45.6,300,26.0395232310511,26.0395232310511,25.9541477450476,25.9541477450476,527.083383140959,0.0,1.0
2008-05-28,45.74,45.74,45.54,45.55,500,26.0338315319842,26.0338315319842,25.9199975506462,25.9256892497131,878.472305234931,0.0,1.0
2008-05-29,46.19,47.0,45.74,45.75,5100,26.2899579899945,26.7509856144131,26.0338315319842,26.0395232310511,8960.41751339631,0.0,1.0
2008-05-30,46.1,46.1,46.0,46.0,300,26.2387326983924,26.2387326983924,26.1818157077235,26.1818157077235,527.08338314096,0.0,1.0
2008-06-02,45.494,45.9,45.48,45.9,800,25.8938157349385,26.1248987170545,25.8858473562449,26.1248987170545,1405.55568837589,0.0,1.0
2008-06-03,46.0,46.0,46.0,46.0,100,26.1818157077235,26.1818157077235,26.1818157077235,26.1818157077235,175.694461046986,0.0,1.0
2008-06-04,45.48,45.86,45.48,45.86,3500,25.8858473562449,26.1021319207869,25.8858473562449,26.1021319207869,6149.30613664452,0.0,1.0
2008-06-05,46.065,46.15,45.95,46.1,1400,26.2188117516583,26.2671911937269,26.153357212389,26.2387326983924,2459.72245465781,0.0,1.0
2008-06-06,44.95,46.0,44.95,46.0,2200,25.5841873056994,26.1818157077235,25.5841873056994,26.1818157077235,3865.27814303369,0.0,1.0
2008-06-09,44.41,46.05,44.41,45.15,23200,25.2768355560869,26.210274203058,25.2768355560869,25.6980212870373,40761.1149629009,0.0,1.0
2008-06-10,43.57,43.65,43.57,43.65,300,24.7987328344676,24.8442664270028,24.7987328344676,24.8442664270028,527.08338314096,0.0,1.0
2008-06-11,42.97,43.36,42.97,43.36,600,24.4572308904539,24.6792071540628,24.4572308904539,24.6792071540628,1054.16676628192,0.0,1.0
2008-06-12,42.67,43.1,42.67,43.1,700,24.286479918447,24.5312229783235,24.286479918447,24.5312229783235,1229.8612273289,0.0,1.0
2008-06-13,42.93,42.96,42.86,42.86,500,24.4344640941863,24.451539191387,24.394622200718,24.394622200718,878.472305234931,0.0,1.0
2008-06-16,43.65,43.65,43.55,43.59,500,24.8442664270028,24.8442664270028,24.7873494363339,24.8101162326014,878.472305234933,0.0,1.0
2008-06-17,43.4,44.1,43.4,44.1,1600,24.7019739503304,25.1003928850132,24.7019739503304,25.1003928850132,2811.11137675178,0.0,1.0
2008-06-18,43.31,43.31,42.8,43.2,1000,24.6507486587283,24.6507486587283,24.3604720063166,24.5881399689925,1756.94461046987,0.0,1.0
2008-06-19,42.88,43.0,42.46,42.77,2200,24.4060055988518,24.4743059876545,24.1669542380421,24.3433969091159,3865.2781430337,0.0,1.0
2008-06-20,42.55,42.94,42.25,42.6,1600,24.2181795296442,24.4401557932532,24.0474285576373,24.2466380249787,2811.11137675178,0.0,1.0
2008-06-23,41.52,42.1,41.52,42.1,1600,23.8400230436396,24.1730484137097,23.8400230436396,24.1730484137097,2786.57448771736,0.3656,1.0
2008-06-24,41.16,41.5,40.73,41.2,2500,23.6333176415271,23.8285394101889,23.3864195223372,23.6562849084285,4354.02263705837,0.0,1.0
2008-06-25,41.54,41.63,40.83,41.5,1300,23.8515066770903,23.9031830276184,23.4438376895907,23.8285394101889,2264.09177127035,0.0,1.0
2008-06-26,39.35,41.35,39.35,41.35,3800,22.5940488142394,23.7424121593087,22.5940488142394,23.7424121593087,6618.11440832871,0.0,1.0
2008-06-27,40.0,40.77,39.85,40.47,4300,22.9672669013869,23.4093867892386,22.8811396505067,23.2371322874782,7488.9189357404,0.0,1.0
2008-06-30,40.0,41.7,40.0,41.7,1000,22.9672669013869,23.9433757446959,22.9672669013869,23.9433757446959,1741.60905482335,0.0,1.0
2008-07-01,38.86,39.81,38.33,39.77,1300,22.3126997946974,22.8581723836053,22.008383508254,22.8352051167039,2264.09177127035,0.0,1.0
2008-07-02,38.09,39.85,38.0,39.66,5900,21.8705799068457,22.8811396505067,21.8189035563176,22.7720451327251,10275.4934234577,0.0,1.0
2008-07-03,38.72,39.23,38.72,39.0,2200,22.2323143605425,22.5251470135352,22.2323143605425,22.3930852288522,3831.53992061137,0.0,1.0
2008-07-07,39.19,39.65,38.26,38.26,2700,22.5021797466338,22.7663033159998,21.9681907911766,21.9681907911766,4702.34444802304,0.0,1.0
2008-07-08,39.65,39.75,38.34,38.8,3100,22.7663033159998,22.8237214832532,22.0141253249794,22.2782488943453,5398.98806995237,0.0,1.0
2008-07-09,39.06,40.3,37.75,40.3,5200,22.4275361292043,23.1395214031473,21.6753581381839,23.1395214031473,9056.36708508141,0.0,1.0
2008-07-10,38.84,38.92,37.98,37.98,1600,22.3012161612467,22.3471506950495,21.8074199228669,21.8074199228669,2786.57448771735,0.0,1.0
2008-07-11,38.62,39.02,38.2,39.02,1500,22.1748961932891,22.4045688623029,21.9337398908245,22.4045688623029,2612.41358223502,0.0,1.0
2008-07-14,38.08,39.26,37.84,39.02,1900,21.8648380901203,22.5423724637113,21.727034488712,22.4045688623029,3309.05720416436,0.0,1.0
2008-07-15,37.0,37.95,35.73,37.52,3700,21.2447218837829,21.7901944726908,20.5155111596639,21.5432963535009,6443.95350284638,0.0,1.0
2008-07-16,38.5,38.55,37.05,37.3,3500,22.1059943925849,22.1347034762116,21.2734309674096,21.4169763855433,6095.63169188171,0.0,1.0
2008-07-17,38.85,39.14,38.85,39.08,1200,22.306957977972,22.4734706630071,22.306957977972,22.439019762655,2089.93086578802,0.0,1.0
2008-07-18,39.95,39.95,39.08,39.08,5400,22.9385578177602,22.9385578177602,22.439019762655,22.439019762655,9404.68889604607,0.0,1.0
2008-07-21,40.23,40.25,39.8,39.91,2000,23.0993286860699,23.1108123195206,22.85243056688,22.9155905508588,3483.21810964669,0.0,1.0
2008-07-22,41.0,41.82,40.0,41.82,2800,23.5414485739216,24.0122775454,22.9672669013869,24.0122775454,4876.50535350537,0.0,1.0
2008-07-23,41.95,42.63,41.604,42.0,5100,24.0869211628295,24.4773647001531,23.8882543041325,24.1156302464563,8882.20617959908,0.0,1.0
2008-07-24,40.77,41.9,40.47,41.9,1200,23.4093867892386,24.0582120792028,23.2371322874782,24.0582120792028,2089.93086578802,0.0,1.0
2008-07-25,40.62,42.0,40.6,42.0,7500,23.3232595383584,24.1156302464563,23.3117759049077,24.1156302464563,13062.0679111751,0.0,1.0
2008-07-28,39.92,40.5,39.92,40.5,700,22.9213323675841,23.2543577376542,22.9213323675841,23.2543577376542,1219.12633837635,0.0,1.0
2008-07-29,40.11,40.11,39.48,39.5,1600,23.0304268853657,23.0304268853657,22.6686924316689,22.6801760651196,2786.57448771736,0.0,1.0
2008-07-30,41.4,41.4,40.6,41.0,5000,23.7711212429355,23.7711212429355,23.3117759049077,23.5414485739216,8708.04527411672,0.0,1.0
2008-07-31,40.55,40.7,40.55,40.7,500,23.283066821281,23.3691940721612,23.283066821281,23.3691940721612,870.804527411673,0.0,1.0
2008-08-01,40.05,40.25,40.05,40.25,400,22.9959759850136,23.1108123195206,22.9959759850136,23.1108123195206,696.64362192934,0.0,1.0
2008-08-04,39.65,39.94,39.46,39.94,3600,22.7663033159998,22.9328160010348,22.6572087982182,22.9328160010348,6269.79259736404,0.0,1.0
2008-08-05,40.85,40.85,39.835,40.44,4800,23.4553213230414,23.4553213230414,22.8725269254187,23.2199068373022,8359.72346315206,0.0,1.0
2008-08-06,40.45,40.45,40.32,40.32,1100,23.2256486540275,23.2256486540275,23.151005036598,23.151005036598,1915.76996030568,0.0,1.0
2008-08-07,39.59,41.0,39.59,41.0,3700,22.7318524156477,23.5414485739216,22.7318524156477,23.5414485739216,6443.95350284638,0.0,1.0
2008-08-08,40.6,40.8,39.59,39.59,1200,23.3117759049077,23.4266122394146,22.7318524156477,22.7318524156477,2089.93086578802,0.0,1.0
2008-08-11,40.83,40.83,40.5,40.5,1400,23.4438376895907,23.4438376895907,23.2543577376542,23.2543577376542,2438.25267675268,0.0,1.0
2008-08-12,40.35,40.7,40.35,40.7,900,23.168230486774,23.3691940721612,23.168230486774,23.3691940721612,1567.44814934102,0.0,1.0
2008-08-13,39.63,40.0,39.63,40.0,400,22.7548196825491,22.9672669013869,22.7548196825491,22.9672669013869,696.643621929338,0.0,1.0
2008-08-14,38.99,39.5,36.8,39.4,18600,22.3873434121269,22.6801760651196,21.129885549276,22.6227578978661,32393.9284197142,0.0,1.0
2008-08-15,39.15,39.6,38.8001,39.6,12500,22.4792124797324,22.737594232373,22.2783063125126,22.737594232373,21770.1131852919,0.0,1.0
2008-08-18,39.32,39.64,39.32,39.64,300,22.5768233640633,22.7605614992744,22.5768233640633,22.7605614992744,522.482716447005,0.0,1.0
2008-08-19,38.16,38.45,38.16,38.45,1300,21.9107726239231,22.0772853089582,21.9107726239231,22.0772853089582,2264.09177127035,0.0,1.0
2008-08-20,38.05,38.61,37.36,38.61,2500,21.8476126399443,22.1691543765637,21.4514272858954,22.1691543765637,4354.02263705837,0.0,1.0
2008-08-21,38.57,38.89,38.3,38.3,3100,22.1461871096623,22.3299252448734,21.991158058078,21.991158058078,5398.98806995238,0.0,1.0
2008-08-22,39.2,39.2,37.74,38.2,2500,22.5079215633592,22.5079215633592,21.6696163214586,21.9337398908245,4354.02263705836,0.0,1.0
2008-08-25,37.79,38.99,37.66,38.99,5200,21.6983254050853,22.3873434121269,21.6236817876558,22.3873434121269,9056.3670850814,0.0,1.0
2008-08-26,38.39,38.39,38.29,38.29,400,22.0428344086061,22.0428344086061,21.9854162413526,21.9854162413526,696.643621929338,0.0,1.0
2008-08-27,38.74,38.77,38.5,38.5,1800,22.2437979939932,22.2610234441693,22.1059943925849,22.1059943925849,3134.89629868203,0.0,1.0
2008-08-28,39.69,40.0,39.1,39.1,4700,22.7892705829012,22.9672669013869,22.4505033961057,22.4505033961057,8185.56255766972,0.0,1.0
2008-08-29,39.689,39.78,39.51,39.78,3000,22.7886964012286,22.8409469334293,22.6859178818449,22.8409469334293,5224.82716447005,0.0,1.0
2008-09-02,39.0,39.9,39.0,39.9,500,22.3930852288522,22.9098487341334,22.3930852288522,22.9098487341334,870.804527411675,0.0,1.0
2008-09-03,39.33,39.5,39.24,39.5,1300,22.5825651807887,22.6801760651196,22.5308888302606,22.6801760651196,2264.09177127035,0.0,1.0
2008-09-04,38.48,39.94,38.18,39.94,2400,22.0945107591342,22.9328160010348,21.9222562573738,22.9328160010348,4179.86173157603,0.0,1.0
2008-09-05,37.8,38.0,37.65,38.0,1400,21.7040672218106,21.8189035563176,21.6179399709304,21.8189035563176,2438.25267675269,0.0,1.0
2008-09-08,39.2,39.91,37.32,39.91,10100,22.5079215633592,22.9155905508588,21.428460018994,22.9155905508588,17590.2514537158,0.0,1.0
2008-09-09,38.38,39.0,38.38,39.0,2000,22.0370925918807,22.3930852288522,22.0370925918807,22.3930852288522,3483.2181096467,0.0,1.0
2008-09-10,38.588,38.74,38.14,38.65,1100,22.156522379768,22.2437979939932,21.8992889904724,22.1921216434651,1915.76996030568,0.0,1.0
2008-09-11,38.5,38.5,37.25,37.25,900,22.1059943925849,22.1059943925849,21.3882673019166,21.3882673019166,1567.44814934101,0.0,1.0
2008-09-12,39.5,40.0,38.88,39.0,4200,22.6801760651196,22.9672669013869,22.3241834281481,22.3930852288522,7314.75803025805,0.0,1.0
2008-09-15,37.42,38.03,37.05,37.05,1500,21.4858781862475,21.8361290064936,21.2734309674096,21.2734309674096,2612.41358223501,0.0,1.0
2008-09-16,36.6,36.6,35.75,36.56,2300,21.015049214769,21.015049214769,20.5269947931146,20.9920819478676,4005.7008260937,0.0,1.0
2008-09-17,35.2,37.3,35.2,37.3,3500,20.2111948732205,21.4169763855433,20.2111948732205,21.4169763855433,6095.63169188171,0.0,1.0
2008-09-18,37.3,37.3,35.23,36.45,4000,21.4169763855433,21.4169763855433,20.2284203233965,20.9289219638888,6966.43621929339,0.0,1.0
2008-09-19,39.31,39.43,38.81,39.43,3100,22.571081547338,22.6399833480421,22.2839907110707,22.6399833480421,5398.98806995237,0.0,1.0
2008-09-22,37.89,39.77,37.89,39.77,1300,21.7557435723388,22.8352051167039,21.7557435723388,22.8352051167039,2264.09177127035,0.0,1.0
2008-09-23,36.66,38.9,36.66,38.0,2900,21.0495001151211,22.3356670615988,21.0495001151211,21.8189035563176,5050.66625898771,0.0,1.0
2008-09-24,37.18,37.944,36.98,37.86,1700,21.3480745848391,21.7867493826556,21.2332382503322,21.7385181221627,2960.73539319969,0.0,1.0
2008-09-25,38.53,38.78,37.43,38.78,11000,22.1232198427609,22.2667652608946,21.4916200029728,22.2667652608946,19157.6996030569,0.0,1.0
2008-09-26,37.3,37.35,36.9,36.9,1000,21.4169763855433,21.44568546917,21.1873037165294,21.1873037165294,1741.60905482335,0.0,1.0
2008-09-29,35.17,36.37,35.17,36.25,6500,20.1939694230444,20.882987430086,20.1939694230444,20.8140856293819,11320.4588563518,0.0,1.0
2008-09-30,35.9,35.95,35.43,35.65,4700,20.6131220439948,20.6418311276215,20.3432566579035,20.4695766258611,8185.56255766971,0.0,1.0
2008-10-01,36.0,37.33,36.0,37.33,300,20.6705402112482,21.4342018357193,20.6705402112482,21.4342018357193,522.482716447005,0.0,1.0
2008-10-02,34.37,35.0,34.37,35.0,1400,19.7346240850167,20.0963585387135,19.7346240850167,20.0963585387135,2438.25267675269,0.0,1.0
2008-10-03,33.65,34.7,33.65,34.48,3500,19.3212132807917,19.9241040369531,19.3212132807917,19.7977840689955,6095.63169188173,0.0,1.0
2008-10-06,31.431,31.8,30.374,31.69,6400,18.0471041494373,18.2589771866026,17.4401941215682,18.1958172026238,11146.2979508694,0.0,1.0
2008-10-07,30.03,31.03,30.03,31.0,2100,17.2426756262162,17.8168572987509,17.2426756262162,17.7996318485749,3657.37901512903,0.0,1.0
2008-10-08,29.27,29.55,28.54,28.54,1500,16.8062975550899,16.9670684233996,16.3871449341396,16.3871449341396,2612.41358223502,0.0,1.0
2008-10-09,27.1,29.86,27.1,29.5,1600,15.5603233256896,17.1450647418853,15.5603233256896,16.9383593397728,2786.57448771736,0.0,1.0
2008-10-10,26.3,27.41,24.7,25.99,3800,15.1009779876619,15.7383196441754,14.1822873116064,14.9229816691761,6618.11440832872,0.0,1.0
2008-10-13,28.22,29.5,25.69,25.69,3800,16.2034067989285,16.9383593397728,14.7507271674157,14.7507271674157,6618.1144083287,0.0,1.0
2008-10-14,28.65,30.82,28.65,29.91,2100,16.4503049181184,17.6962791475186,16.4503049181184,17.1737738255121,3657.37901512902,0.0,1.0
2008-10-15,26.9,29.36,26.9,29.36,2000,15.4454869911827,16.857973905618,15.4454869911827,16.857973905618,3483.21810964669,0.0,1.0
2008-10-16,26.45,26.78,25.85,26.78,1500,15.1871052385421,15.3765851904785,14.8425962350213,15.3765851904785,2612.41358223502,0.0,1.0
2008-10-17,27.17,27.37,27.1,27.37,400,15.6005160427671,15.715352377274,15.5603233256896,15.715352377274,696.643621929337,0.0,1.0
2008-10-20,28.52,28.85,27.85,27.85,2500,16.3756613006889,16.5651412526253,15.9909595800906,15.9909595800906,4354.02263705836,0.0,1.0
2008-10-21,27.4,28.1,27.4,28.0,2100,15.73257782745,16.1345049982243,15.73257782745,16.0770868309708,3657.37901512904,0.0,1.0
2008-10-22,25.47,26.85,25.47,26.05,3300,14.6244071994581,15.416777907556,14.6244071994581,14.9574325695282,5747.30988091705,0.0,1.0
2008-10-23,24.18,25.41,24.18,25.41,1200,13.8837128418884,14.589956299106,13.8837128418884,14.589956299106,2089.93086578801,0.0,1.0
2008-10-24,23.75,23.75,23.75,23.75,200,13.6368147226985,13.6368147226985,13.6368147226985,13.6368147226985,348.321810964669,0.0,1.0
2008-10-27,23.07,23.37,22.81,22.81,500,13.2463711853749,13.4186256871353,13.0970839505159,13.0970839505159,870.804527411674,0.0,1.0
2008-10-28,23.2,26.76,21.74,22.56,9000,13.3210148028044,15.3651015570278,12.4827095609038,12.9535385323822,15674.4814934101,0.0,1.0
2008-10-29,23.9,25.8,23.24,24.37,7800,13.7229419735787,14.8138871513946,13.3439820697058,13.99280735967,13584.5506276221,0.0,1.0
2008-10-30,23.99,24.85,22.81,24.85,13500,13.7746183241068,14.2684145624866,13.0970839505159,14.2684145624866,23511.7222401152,0.0,1.0
2008-10-31,26.3,26.35,26.15,26.15,1300,15.1009779876619,15.1296870712886,15.0148507367817,15.0148507367817,2264.09177127035,0.0,1.0
2008-11-03,26.51,27.39,25.97,27.39,3300,15.2215561388942,15.7268360107247,14.9114980357255,15.7268360107247,5747.30988091704,0.0,1.0
2008-11-04,26.8,26.8,24.78,26.48,5200,15.3880688239292,15.3880688239292,14.2282218454092,15.2043306887181,9056.36708508142,0.0,1.0
2008-11-05,26.52,28.0,26.52,27.29,14500,15.2272979556195,16.0770868309708,15.2272979556195,15.6694178434712,25253.3312949386,0.0,1.0
2008-11-06,24.61,25.49,24.22,25.49,4600,14.1306109610783,14.6358908329088,13.9066801087898,14.6358908329088,8011.40165218739,0.0,1.0
2008-11-07,26.923,26.923,24.5,24.5,16700,15.458693169651,15.458693169651,14.0674509770995,14.0674509770995,29084.8712155499,0.0,1.0
2008-11-10,24.25,29.22,24.25,29.22,3700,13.9239055589658,16.7775884714631,13.9239055589658,16.7775884714631,6443.95350284639,0.0,1.0
2008-11-11,23.88,27.2864,23.169,23.3,6100,13.711458340128,15.6673507894501,13.3032151709558,13.3784329700579,10623.8152344224,0.0,1.0
2008-11-12,22.39,24.0,22.39,23.16,2700,12.8559276480513,13.7803601408321,12.8559276480513,13.298047535903,4702.34444802305,0.0,1.0
2008-11-13,24.0,24.21,21.02,24.21,2100,13.7803601408321,13.9009382920644,12.0692987566788,13.9009382920644,3657.37901512904,0.0,1.0
2008-11-14,22.5,25.62,22.1999,23.5,2700,12.9190876320301,14.7105344503383,12.7467757121025,13.4932693045648,4702.34444802305,0.0,1.0
2008-11-17,21.7,21.7,21.39,21.6,1000,12.4597422940024,12.4597422940024,12.2817459755167,12.4023241267489,1741.60905482335,0.0,1.0
2008-11-18,21.0,25.75,18.53,25.75,19000,12.0578151232281,14.7851780677678,10.6395863920675,14.7851780677678,33090.5720416437,0.0,1.0
2008-11-19,19.35,24.0,19.35,24.0,6600,11.1104153635459,13.7803601408321,11.1104153635459,13.7803601408321,11494.6197618341,0.0,1.0
2008-11-20,18.52,20.99,18.19,20.99,4200,10.6338445753421,12.0520733065028,10.4443646234057,12.0520733065028,7314.75803025809,0.0,1.0
2008-11-21,17.89,20.99,17.89,18.48,2000,10.2721101216453,12.0520733065028,10.2721101216453,10.6108773084408,3483.21810964669,0.0,1.0
2008-11-24,20.22,21.0,19.21,19.8,3200,11.6099534186511,12.0578151232281,11.0300299293911,11.3687971161865,5573.1489754347,0.0,1.0
2008-11-25,20.5,21.25,18.84,21.17,13000,11.7707242869608,12.2013605413618,10.8175827105532,12.155426007559,22640.9177127035,0.0,1.0
2008-11-26,21.44,21.44,21.26,21.26,300,12.3104550591434,12.3104550591434,12.2071023580871,12.2071023580871,522.482716447003,0.0,1.0
2008-11-28,21.44,21.44,21.44,21.44,0,12.3104550591434,12.3104550591434,12.3104550591434,12.3104550591434,0,0.0,1.0
2008-12-01,19.85,21.44,19.85,21.4,1800,11.3975061998133,12.3104550591434,11.3975061998133,12.287487792242,3134.89629868201,0.0,1.0
2008-12-02,20.97,22.19,20.16,20.37,2200,12.0405896730521,12.7410913135444,11.575502518299,11.6960806695313,3831.53992061136,0.0,1.0
2008-12-03,21.09,71.0,20.48,20.48,39400,12.1094914737562,40.7668987499618,11.7592406535101,11.7592406535101,68619.3967600401,0.0,1.0
2008-12-04,20.66,22.5,20.66,22.5,5700,11.8625933545663,12.9190876320301,11.8625933545663,12.9190876320301,9927.17161249311,0.0,1.0
2008-12-05,20.61,20.61,20.61,20.61,100,11.8338842709396,11.8338842709396,11.8338842709396,11.8338842709396,174.160905482335,0.0,1.0
2008-12-08,22.55,22.55,21.0,21.0,4000,12.9477967156569,12.9477967156569,12.0578151232281,12.0578151232281,6966.43621929337,0.0,1.0
2008-12-09,22.31,22.31,22.31,22.31,1400,12.8099931142485,12.8099931142485,12.8099931142485,12.8099931142485,2438.2526767527,0.0,1.0
2008-12-10,22.9,22.9,22.9,22.9,100,13.148760301044,13.148760301044,13.148760301044,13.148760301044,174.160905482335,0.0,1.0
2008-12-11,22.34,23.53,22.34,23.53,4800,12.8272185644246,13.5104947547409,12.8272185644246,13.5104947547409,8359.72346315206,0.0,1.0
2008-12-12,21.95,22.48,21.62,22.48,8600,12.6032877121361,12.9076039985794,12.4138077601996,12.9076039985794,14977.8378714807,0.0,1.0
2008-12-15,22.71,23.47,21.21,23.07,6700,13.0396657832624,13.4760438543888,12.1783932744604,13.2463711853749,11668.7806673164,0.0,1.0
2008-12-16,24.045,24.045,21.69,22.76,6200,13.8061983160962,13.8061983160962,12.4540004772771,13.0683748668892,10797.9761399048,0.0,1.0
2008-12-17,24.9,24.96,20.0,20.0,3900,14.2971236461134,14.3315745464654,11.4836334506935,11.4836334506935,6792.27531381103,0.0,1.0
2008-12-18,23.96,24.52,23.91,24.52,1000,13.7573928739308,14.0789346105502,13.728683790304,14.0789346105502,1741.60905482334,0.0,1.0
2008-12-19,24.36,24.36,23.95,24.33,7300,13.9870655429446,13.9870655429446,13.7516510572054,13.9698400927686,12713.7461002105,0.0,1.0
2008-12-22,23.68,23.84,22.89,23.84,1600,13.5966220056211,13.6884910732266,13.1430184843187,13.6884910732266,2786.57448771735,0.0,1.0
2008-12-23,22.67,23.798,22.67,23.798,800,13.2716925971337,13.9320573633254,13.2716925971337,13.9320573633254,1366.51748578903,0.4441,1.0
2008-12-24,22.82,25.952,21.41,23.37,42000,13.359507060723,15.1930730604682,12.5340511029833,13.6814934272172,71742.1680039241,0.0,1.0
2008-12-26,26.49,27.044,22.93,23.33,29600,15.5080342698752,15.8323623553985,13.4239043340218,13.6580762369267,50561.1469741942,0.0,1.0
2008-12-29,23.16,23.66,22.96,23.66,16500,13.5585531781921,13.8512680568232,13.4414672267397,13.8512680568232,28184.4231443989,0.0,1.0
2008-12-30,23.54,26.93,23.241,26.93,5300,13.7810164859518,15.7656233630706,13.6059729885304,15.7656233630706,9053.17834335231,0.0,1.0
2008-12-31,24.48,24.5,23.26,23.26,16400,14.3313204577782,14.3430290529235,13.6170961539184,13.6170961539184,28013.6084586752,0.0,1.0
2009-01-02,24.27,24.74,24.27,24.31,3700,14.2083802087532,14.4835321946664,14.2083802087532,14.2317973990437,6320.14337177425,0.0,1.0
2009-01-05,24.315,27.88,24.2,27.88,9200,14.23472454783,16.3217816324697,14.1674001257448,16.3217816324697,15714.9510865738,0.0,1.0
2009-01-06,25.09,25.13,24.36,24.45,5100,14.6884326097082,14.7118497999986,14.2610688869068,14.3137575650604,8711.54897190504,0.0,1.0
2009-01-07,24.63,25.05,23.85,25.05,18700,14.4191349213676,14.6650154194177,13.9624997107031,14.6650154194177,31942.3462303185,0.0,1.0
2009-01-08,24.25,24.33,24.25,24.31,2300,14.1966716136079,14.2435059941889,14.1966716136079,14.2317973990437,3928.73777164347,0.0,1.0
2009-01-09,23.47,24.2,22.6,24.2,7600,13.7400364029434,14.1674001257448,13.2307125141253,14.1674001257448,12981.9161149958,0.0,1.0
2009-01-12,22.45,23.7,22.39,23.7,2200,13.142898050536,13.8746852471137,13.1077722651003,13.8746852471137,3757.92308591983,0.0,1.0
2009-01-13,22.0485,22.191,21.84,22.0,1200,12.9078480029952,12.9912717434051,12.7857858986061,12.879454659768,2049.77622868355,0.0,1.0
2009-01-14,20.89,21.5,20.268,21.5,3300,12.229627629207,12.5867397811369,11.8654903201899,12.5867397811369,5636.88462887975,0.0,1.0
2009-01-15,21.18,21.3285,19.01,20.64,4700,12.399402258813,12.4863385777665,11.1290196855541,12.0832701898914,8028.29022901057,0.0,1.0
2009-01-16,21.5,22.652,21.38,21.51,7400,12.5867397811369,13.261154861503,12.5164882102655,12.5925940787095,12640.2867435486,0.0,1.0
2009-01-20,19.54,21.34,19.54,21.34,4300,11.439297456903,12.493071019975,11.439297456903,12.493071019975,7345.03148611607,0.0,1.0
2009-01-21,20.815,21.178,19.93,20.23,8800,12.1857203974123,12.3982313992985,11.6676150622353,11.843243989414,15031.6923436794,0.0,1.0
2009-01-22,20.87,20.96,20.57,20.88,4800,12.2179190340618,12.2706077122153,12.0422901068831,12.2237733316344,8199.10491473415,0.0,1.0
2009-01-23,20.95,21.01,20.32,20.32,9700,12.2647534146427,12.2998792000785,11.8959326675676,11.8959326675676,16569.024515192,0.0,1.0
2009-01-26,20.99,21.79,20.73,20.76,5400,12.2881706049332,12.756514410743,12.135958868045,12.1535217607629,9223.99302907596,0.0,1.0
2009-01-27,21.308,22.64,21.07,21.11,6900,12.4743372677426,13.2541297044158,12.3350049855142,12.3584221758047,11786.2133149304,0.0,1.0
2009-01-28,21.96,21.98,21.49,21.49,3400,12.8560374694775,12.8677460646228,12.5808854835643,12.5808854835643,5807.69931460339,0.0,1.0
2009-01-29,21.33,21.77,21.33,21.66,1200,12.4872167224024,12.7448058155977,12.4872167224024,12.6804085422989,2049.77622868354,0.0,1.0
2009-01-30,20.63,21.0,20.63,20.93,1400,12.0774158923188,12.2940249025058,12.0774158923188,12.2530448194975,2391.40560013081,0.0,1.0
2009-02-02,20.65,23.05,20.18,20.18,8200,12.0891244874641,13.4941559048933,11.8139725015508,11.8139725015508,14006.8042293375,0.0,1.0
2009-02-03,20.83,20.83,19.756,20.52,1600,12.1945018437713,12.1945018437713,11.5657502844717,12.01301861902,2733.03497157805,0.0,1.0
2009-02-04,20.35,21.28,19.6,21.28,15100,11.9134955602854,12.4579452345392,11.4744232423388,12.4579452345392,25793.017544268,0.0,1.0
2009-02-05,20.38,20.38,20.22,20.22,700,11.9310584530033,11.9310584530033,11.8373896918413,11.8373896918413,1195.7028000654,0.0,1.0
2009-02-06,20.38,20.38,20.38,20.38,0,11.9310584530033,11.9310584530033,11.9310584530033,11.9310584530033,0,0.0,1.0
2009-02-09,21.27,21.7,21.13,21.7,1300,12.4520909369666,12.7038257325894,12.3701307709499,12.7038257325894,2220.59091440718,0.0,1.0
2009-02-10,20.05,21.7,20.05,21.7,1600,11.7378666331068,12.7038257325894,11.7378666331068,12.7038257325894,2733.03497157805,0.0,1.0
2009-02-11,19.5,21.7,18.62,21.7,55100,11.4158802666126,12.7038257325894,10.9007020802218,12.7038257325894,94118.8918337191,0.0,1.0
2009-02-12,19.1,19.36,18.1112,18.76,20100,11.1817083637077,11.3339201005959,10.6028354197268,10.9826622462385,34333.7518304493,0.0,1.0
2009-02-13,19.28,19.52,18.568,19.52,4800,11.2870857200149,11.4275888617578,10.8702597328442,11.4275888617578,8199.10491473417,0.0,1.0
2009-02-17,17.5,20.14,17.5,20.14,4400,10.2450207520882,11.7905553112604,10.2450207520882,11.7905553112604,7515.84617183966,0.0,1.0
2009-02-18,17.548,17.99,16.8,17.99,11800,10.2731213804368,10.5318813331467,9.83521992200467,10.5318813331467,20156.1329153882,0.0,1.0
2009-02-19,18.14,18.2,18.05,18.05,1200,10.619695796736,10.6548215821717,10.5670071185824,10.5670071185824,2049.77622868354,0.0,1.0
2009-02-20,17.5,17.53,16.73,17.09,5600,10.2450207520882,10.2625836448061,9.79423983899632,10.0049945516107,9565.62240052321,0.0,1.0
2009-02-23,16.48,19.76,16.44,17.63,6200,9.64788239968077,11.5680920035007,9.62446520939028,10.3211266205323,10590.510514865,0.0,1.0
2009-02-24,17.61,17.86,16.66,16.95,6700,10.309418025387,10.4557754647026,9.75325975598796,9.923034385594,11444.5839434832,0.0,1.0
2009-02-25,17.89,17.89,16.53,17.0,2500,10.4733383574204,10.4733383574204,9.67715388754388,9.9523058734571,4270.36714309074,0.0,1.0
2009-02-26,16.8801,17.53,16.45,17.44,1900,9.88211284556137,10.2625836448061,9.6303195069629,10.2098949666525,3245.47902874895,0.0,1.0
2009-02-27,16.77,16.92,16.05,16.05,2900,9.8176570292868,9.90547149287613,9.39614760405803,9.39614760405803,4953.62588598524,0.0,1.0
2009-03-02,15.6,16.276,15.6,16.276,800,9.13270421329005,9.52845472919928,9.13270421329005,9.52845472919928,1366.51748578903,0.0,1.0
2009-03-03,15.45,17.16,15.45,16.12,4800,9.04488974970072,10.0459746346191,9.04488974970072,9.43712768706638,8199.10491473418,0.0,1.0
2009-03-04,16.5,16.86,15.67,16.85,8800,9.65959099482601,9.8703457074404,9.1736842962984,9.86449140986778,15031.6923436793,0.0,1.0
2009-03-05,15.37,16.24,14.8112,16.24,9000,8.99805536911975,9.50737925793785,8.67091722076164,9.50737925793785,15373.3217151266,0.0,1.0
2009-03-06,15.1,15.63,14.63,15.63,3100,8.83998933465896,9.15026710600791,8.56483734874573,9.15026710600791,5295.25525743249,0.0,1.0
2009-03-09,14.85,14.92,14.78,14.88,1000,8.69363189534341,8.73461197835177,8.65265181233506,8.71119478806128,1708.14685723629,0.0,1.0
2009-03-10,16.0,16.138,15.7,16.138,25000,9.36687611619492,9.4476654226971,9.19124718901627,9.4476654226971,42703.6714309072,0.0,1.0
2009-03-11,16.76,17.46,15.75,16.65,5200,9.81180273171418,10.2216035617977,9.22051867687938,9.74740545841534,8882.3636576287,0.0,1.0
2009-03-12,17.35,17.35,16.5,16.54,7200,10.1572062884989,10.1572062884989,9.65959099482601,9.6830081851165,12298.6573721012,0.0,1.0
2009-03-13,17.16,18.2,17.16,18.2,400,10.0459746346191,10.6548215821717,10.0459746346191,10.6548215821717,683.258742894512,0.0,1.0
2009-03-16,17.0,17.5,17.0,17.5,1500,9.9523058734571,10.2450207520882,9.9523058734571,10.2450207520882,2562.22028585443,0.0,1.0
2009-03-17,17.64,17.64,16.46,17.31,2300,10.3269809181049,10.3269809181049,9.63617380453553,10.1337890982084,3928.73777164346,0.0,1.0
2009-03-18,18.52,18.52,17.66,17.66,1700,10.8421591044956,10.8421591044956,10.3386895132501,10.3386895132501,2903.84965730169,0.0,1.0
2009-03-19,18.46,18.7185,18.46,18.7185,1400,10.8070333190599,10.9583669113122,10.8070333190599,10.9583669113122,2391.4056001308,0.0,1.0
2009-03-20,17.64,18.03,17.64,18.03,1200,10.3269809181049,10.5552985234372,10.3269809181049,10.5552985234372,2049.77622868355,0.0,1.0
2009-03-23,18.18,18.27,17.36,18.27,1200,10.6431129870265,10.6958016651801,10.1630605860715,10.6958016651801,2049.77622868354,0.0,1.0
2009-03-24,18.82,18.83,18.82,18.82,600,11.0177880316743,11.0236423292469,11.0177880316743,11.0177880316743,1024.88811434177,0.0,1.0
2009-03-25,18.25,19.0,17.53,18.6,6600,10.6840930700348,11.1231653879815,10.2625836448061,10.8889934850766,11273.7692577595,0.0,1.0
2009-03-26,18.5,19.07,18.42,18.8,800,10.8304505093504,11.1641454709898,10.7836161287694,11.006079436529,1366.51748578903,0.0,1.0
2009-03-27,18.67,18.92,18.26,18.84,1200,10.929973568085,11.0763310074005,10.6899473676075,11.0294966268195,2049.77622868354,0.0,1.0
2009-03-30,17.78,19.56,17.78,19.56,1400,10.4089410841216,11.4510060520483,10.4089410841216,11.4510060520483,2391.4056001308,0.0,1.0
2009-03-31,17.98,18.21,17.98,18.01,5400,10.526027035574,10.6606758797443,10.526027035574,10.5435899282919,9223.99302907599,0.0,1.0
2009-04-01,18.47,18.59,18.3,18.59,700,10.8128876166325,10.883139187504,10.7133645578979,10.883139187504,1195.7028000654,0.0,1.0
2009-04-02,19.78,19.82,18.18,19.71,3700,11.579800598646,11.6032177889365,10.6431129870265,11.5388205156376,6320.14337177425,0.0,1.0
2009-04-03,20.4,20.4,18.83,20.4,2200,11.9427670481485,11.9427670481485,11.0236423292469,11.9427670481485,3757.92308591984,0.0,1.0
2009-04-06,20.12,21.475,20.12,20.54,2400,11.7788467161151,12.5721040372054,11.7788467161151,12.0247272141652,4099.5524573671,0.0,1.0
2009-04-07,19.6,19.918,19.6,19.9,600,11.4744232423388,11.6605899051482,11.4744232423388,11.6500521695174,1024.88811434177,0.0,1.0
2009-04-08,19.42,19.6901,18.905,19.69,2500,11.3690458860316,11.5271704634681,11.0675495610416,11.5271119204924,4270.36714309071,0.0,1.0
2009-04-09,20.85,20.85,19.47,20.48,3400,12.2062104389165,12.2062104389165,11.3983173738947,11.9896014287295,5807.69931460338,0.0,1.0
2009-04-13,21.138,21.138,21.065,21.065,400,12.374814209008,12.374814209008,12.3320778367279,12.3320778367279,683.258742894516,0.0,1.0
2009-04-14,20.73,20.73,20.73,20.73,300,12.135958868045,12.135958868045,12.135958868045,12.135958868045,512.444057170888,0.0,1.0
2009-04-15,21.16,21.16,21.16,21.16,200,12.3876936636678,12.3876936636678,12.3876936636678,12.3876936636678,341.629371447257,0.0,1.0
2009-04-16,21.6,21.6,21.4492,21.4492,300,12.6452827568631,12.6452827568631,12.556999949468,12.556999949468,512.444057170888,0.0,1.0
2009-04-17,21.6,21.6,21.6,21.6,0,12.6452827568631,12.6452827568631,12.6452827568631,12.6452827568631,0,0.0,1.0
2009-04-20,20.72,21.21,20.72,21.15,600,12.1301045704724,12.4169651515309,12.1301045704724,12.3818393660952,1024.88811434177,0.0,1.0
2009-04-21,21.06,21.5,20.08,20.08,3600,12.3291506879416,12.5867397811369,11.7554295258246,11.7554295258246,6149.32868605062,0.0,1.0
2009-04-22,21.06,21.06,21.06,21.06,0,12.3291506879416,12.3291506879416,12.3291506879416,12.3291506879416,0,0.0,1.0
2009-04-23,19.56,21.41,19.56,21.41,2400,11.4510060520483,12.5340511029833,11.4510060520483,12.5340511029833,4099.55245736709,0.0,1.0
2009-04-24,22.14,22.14,21.724,21.724,400,12.9614148257847,12.9614148257847,12.7178760467637,12.7178760467637,683.258742894516,0.0,1.0
2009-04-27,21.24,22.5996,21.24,21.34,8400,12.4345280442488,13.2304783422224,12.4345280442488,12.493071019975,14348.4336007848,0.0,1.0
2009-04-28,21.5,22.39,21.2701,21.38,2500,12.5867397811369,13.1077722651003,12.4521494799423,12.5164882102655,4270.36714309073,0.0,1.0
2009-04-29,21.88,22.1381,21.88,21.93,800,12.8092030888966,12.9603025092459,12.8092030888966,12.8384745767597,1366.51748578903,0.0,1.0
2009-04-30,22.07,22.158,22.07,22.158,500,12.9204347427764,12.9719525614154,12.9204347427764,12.9719525614154,854.073428618142,0.0,1.0
2009-05-01,21.82,22.03,21.82,22.03,700,12.7740773034608,12.8970175524859,12.7740773034608,12.8970175524859,1195.7028000654,0.0,1.0
2009-05-04,23.1,23.335,22.78,22.8,1800,13.5234273927564,13.661003385713,13.3360898704325,13.3477984655778,3074.66434302532,0.0,1.0
2009-05-05,22.95,23.06,22.92,23.02,600,13.4356129291671,13.5000102024659,13.4180500364492,13.4765930121754,1024.88811434177,0.0,1.0
2009-05-06,23.79,24.86,23.11,23.23,13500,13.9273739252673,14.5537837655379,13.529281690329,13.5995332612005,23059.9825726899,0.0,1.0
2009-05-07,23.02,23.02,23.02,23.02,300,13.4765930121754,13.4765930121754,13.4765930121754,13.4765930121754,512.444057170888,0.0,1.0
2009-05-08,23.726,23.726,22.99,22.99,400,13.8899064208025,13.8899064208025,13.4590301194576,13.4590301194576,683.258742894517,0.0,1.0
2009-05-11,23.33,25.2412,21.53,22.67,3800,13.6580762369267,14.7769495890062,12.6043026738548,13.2716925971337,6490.9580574979,0.0,1.0
2009-05-12,23.054,23.218,23.054,23.218,1100,13.4964976239224,13.5925081041134,13.4964976239224,13.5925081041134,1878.96154295991,0.0,1.0
2009-05-13,22.4892,22.4892,22.4892,22.4892,200,13.1658468970207,13.1658468970207,13.1658468970207,13.1658468970207,341.629371447257,0.0,1.0
2009-05-14,23.0,23.8571,22.1221,22.1221,5200,13.4648844170302,13.9666562619796,12.9509356331297,12.9509356331297,8882.3636576287,0.0,1.0
2009-05-15,22.0,22.0,22.0,22.0,200,12.879454659768,12.879454659768,12.879454659768,12.879454659768,341.629371447258,0.0,1.0
2009-05-18,23.0901,23.242,22.47,22.77,5200,13.5176316381595,13.6065584182876,13.1546066456812,13.3302355728599,8882.36365762871,0.0,1.0
2009-05-19,23.37,24.5,22.86,23.16,5500,13.6814934272172,14.3430290529235,13.3829242510135,13.5585531781921,9394.80771479959,0.0,1.0
2009-05-20,23.52,25.16,23.52,24.86,13600,13.7693078908065,14.7294126927165,13.7693078908065,14.5537837655379,23230.7972584136,0.0,1.0
2009-05-21,23.16,23.16,22.87,22.87,2000,13.5585531781921,13.5585531781921,13.3887785485861,13.3887785485861,3416.29371447259,0.0,1.0
2009-05-22,23.16,23.16,23.16,23.16,300,13.5585531781921,13.5585531781921,13.5585531781921,13.5585531781921,512.444057170888,0.0,1.0
2009-05-26,23.95,23.95,23.8901,23.8901,400,14.0210426864293,14.0210426864293,13.9859754439693,13.9859754439693,683.258742894514,0.0,1.0
2009-05-27,24.35,24.39,24.35,24.368,2200,14.2552145893341,14.2786317796246,14.2552145893341,14.2657523249649,3757.92308591985,0.0,1.0
2009-05-28,24.19,24.28,24.09,24.19,5000,14.1615458281722,14.2142345063258,14.103002852446,14.1615458281722,8540.73428618144,0.0,1.0
2009-05-29,24.77,24.77,24.77,24.77,400,14.5010950873843,14.5010950873843,14.5010950873843,14.5010950873843,683.258742894513,0.0,1.0
2009-06-01,26.13,26.96,26.13,26.1599,2900,15.2972795572608,15.7831862557884,15.2972795572608,15.314783907003,4953.62588598524,0.0,1.0
2009-06-02,26.0,26.0,25.4801,25.4801,2600,15.2211736888167,15.2211736888167,14.9168087580161,14.9168087580161,4441.18182881436,0.0,1.0
2009-06-03,25.67,25.88,25.57,25.75,29600,15.0279818689202,15.1509221179453,14.969438893194,15.0748162495012,50561.1469741942,0.0,1.0
2009-06-04,26.02,26.02,25.44,25.9,6100,15.232882283962,15.232882283962,14.8933330247499,15.1626307130905,10419.6958291413,0.0,1.0
2009-06-05,25.82,26.665,25.72,25.782,9500,15.1157963325096,15.6104844773961,15.0572533567833,15.0935500017336,16227.3951437447,0.0,1.0
2009-06-08,25.2453,25.5325,24.66,25.35,3900,14.779349851011,14.9474852772967,14.4366978140854,14.8406443465963,6661.77274322151,0.0,1.0
2009-06-09,25.75,26.26,25.45,25.45,54700,15.0748162495012,15.3733854257049,14.8991873223225,14.8991873223225,93435.633090825,0.0,1.0
2009-06-10,25.51,26.96,25.35,26.04,15600,14.9343131077583,15.7831862557884,14.8406443465963,15.2445908791072,26647.0909728861,0.0,1.0
2009-06-11,25.71,26.74,25.34,25.34,9100,15.0513990592107,15.6543917091908,14.8347900490237,14.8347900490237,15544.1364008502,0.0,1.0
2009-06-12,25.99,26.646,25.56,25.8,10800,15.2153193912441,15.5993613120081,14.9635845956214,15.1040877373643,18447.9860581519,0.0,1.0
2009-06-15,25.54,26.7,24.99,26.7,24900,14.9518760004761,15.6309745189003,14.6298896339819,15.6309745189003,42532.8567451837,0.0,1.0
2009-06-16,24.77,26.29,24.55,26.29,3400,14.5010950873843,15.3909483184228,14.3723005407866,15.3909483184228,5807.69931460336,0.0,1.0
2009-06-17,24.614,25.765,23.92,24.5,3700,14.4097680452514,15.0835976958601,14.0034797937114,14.3430290529235,6320.14337177425,0.0,1.0
2009-06-18,24.645,25.95,24.398,25.95,5900,14.4279163677265,15.1919022009536,14.2833152176827,15.1919022009536,10078.0664576941,0.0,1.0
2009-06-19,22.79,25.62,22.79,24.54,3900,13.3419441680051,14.9987103810571,13.3419441680051,14.366446243214,6661.77274322154,0.0,1.0
2009-06-22,24.42,25.65,22.31,23.76,8200,14.2961946723425,15.016273273775,13.0609378845193,13.9098110325495,14006.8042293376,0.0,1.0
2009-06-23,23.41,24.34,23.4,24.0,11000,13.9832239241101,14.5387300432653,13.9772507400332,14.3356417846494,18415.6387252011,0.4754,1.0
2009-06-24,23.75,24.408,23.65,24.35,2800,14.186312182726,14.5793476949885,14.1265803419566,14.5447032273422,4687.61713005117,0.0,1.0
2009-06-25,24.3,24.5,23.93,24.5,8100,14.5148373069576,14.6343009884963,14.2938294961109,14.6343009884963,13560.606697648,0.0,1.0
2009-06-26,24.748,25.41,24.532,24.64,2900,14.7824359536043,15.1778607394976,14.6534151775425,14.7179255655734,4855.03202755301,0.0,1.0
2009-06-29,24.9,25.18,24.648,25.18,52500,14.8732283515738,15.040477505728,14.722704112835,15.040477505728,87892.8211884593,0.0,1.0
2009-06-30,24.315,24.73,24.28,24.73,900,14.523797083073,14.7716842222659,14.5028909388037,14.7716842222659,1506.73407751644,0.0,1.0
2009-07-01,25.0,25.4,24.858,25.2,3600,14.9329601923432,15.1718875554207,14.8481409784507,15.0524238738819,6026.93631006577,0.0,1.0
2009-07-02,24.15,24.38,24.15,24.38,1000,14.4252395458035,14.5626227795731,14.4252395458035,14.5626227795731,1674.14897501827,0.0,1.0
2009-07-06,24.408,24.408,24.01,24.01,7200,14.5793476949885,14.5793476949885,14.3416149687264,14.3416149687264,12053.8726201316,0.0,1.0
2009-07-07,23.57,24.02,23.57,24.02,5100,14.0787948693411,14.3475881528033,14.0787948693411,14.3475881528033,8538.15977259322,0.0,1.0
2009-07-08,23.075,23.37,22.987,23.37,2800,13.7831222575327,13.9593311878024,13.7305582376557,13.9593311878024,4687.61713005118,0.0,1.0
2009-07-09,23.42,23.49,23.365,23.38,1300,13.9891971081871,14.0310093967256,13.9563445957639,13.9653043718793,2176.39366752375,0.0,1.0
2009-07-10,23.16,24.3,23.0774,23.0774,2100,13.8338943221867,14.5148373069576,13.7845558217112,13.7845558217112,3515.71284753838,0.0,1.0
2009-07-13,23.252,23.252,22.9244,22.97,600,13.8888476156945,13.8888476156945,13.6931661053341,13.7204038247249,1004.48938501097,0.0,1.0
2009-07-14,23.8305,24.3145,23.6999,24.2925,1700,14.2343963145453,14.5234984238691,14.1563865305005,14.5103574188999,2846.05325753108,0.0,1.0
2009-07-15,24.87,24.922,24.33,24.33,6200,14.855308799343,14.8863693565431,14.5327568591884,14.5327568591884,10379.7236451133,0.0,1.0
2009-07-16,24.78,25.85,24.458,24.78,14000,14.8015501426505,15.4406808388828,14.6092136153732,14.8015501426505,23438.0856502559,0.0,1.0
2009-07-17,24.54,25.3,24.54,24.97,3700,14.658193724804,15.1121557146513,14.658193724804,14.9150406401124,6194.35120756764,0.0,1.0
2009-07-20,25.51,25.56,25.22,25.22,8900,15.237592580267,15.2674585006516,15.0643702420358,15.0643702420358,14899.9258776626,0.0,1.0
2009-07-21,25.59,26.1,24.72,26.0,12400,15.2853780528825,15.5900104408063,14.7657110381889,15.5302786000369,20759.4472902265,0.0,1.0
2009-07-22,26.2899,26.3,24.93,24.93,11500,15.7034412064273,15.709474122345,14.8911479038046,14.8911479038046,19252.7132127102,0.0,1.0
2009-07-23,25.83,26.37,25.43,25.59,6900,15.428734470729,15.7512864108836,15.1898071076515,15.2853780528825,11551.6279276261,0.0,1.0
2009-07-24,26.35,26.47,25.86,26.09,6600,15.7393400427297,15.8110182516529,15.4466540229598,15.5840372567293,11049.3832351206,0.0,1.0
2009-07-27,26.37,26.63,26.3225,26.49,3700,15.7512864108836,15.9065891968839,15.7229137865181,15.8229646198068,6194.3512075676,0.0,1.0
2009-07-28,26.35,26.5,26.35,26.5,900,15.7393400427297,15.8289378038838,15.7393400427297,15.8289378038838,1506.73407751645,0.0,1.0
2009-07-29,26.0,26.5,25.9784,26.5,3900,15.5302786000369,15.8289378038838,15.5173765224307,15.8289378038838,6529.18100257127,0.0,1.0
2009-07-30,26.5299,26.62,26.29,26.45,9400,15.8467976242738,15.900616012807,15.7035009382681,15.7990718834991,15737.0003651718,0.0,1.0
2009-07-31,27.425,27.425,26.745,27.19,2300,16.3814573310004,16.3814573310004,15.9752808137687,16.2410875051924,3850.54264254204,0.0,1.0
2009-08-03,27.61,27.9,27.43,27.9,4300,16.4919612364238,16.665183574655,16.3844439230389,16.665183574655,7198.84059257857,0.0,1.0
2009-08-04,27.98,28.03,27.73,27.83,3600,16.7129690472705,16.7428349676552,16.563639445347,16.6233712861164,6026.93631006578,0.0,1.0
2009-08-05,28.55,28.83,27.91,28.34,10000,17.0534405396559,17.2206896938101,16.6711567587319,16.9280036740402,16741.4897501827,0.0,1.0
2009-08-06,28.75,29.08,28.27,29.08,4300,17.1729042211946,17.3700192957336,16.8861913855016,17.3700192957336,7198.8405925786,0.0,1.0
2009-08-07,28.75,28.9,28.39,28.39,2900,17.1729042211946,17.2625019823487,16.9578695944249,16.9578695944249,4855.03202755301,0.0,1.0
2009-08-10,28.8999,28.9,28.665,28.7996,2000,17.2624422505079,17.2625019823487,17.1221321565407,17.2025312142162,3348.29795003655,0.0,1.0
2009-08-11,28.62,29.0,27.6,28.51,9400,17.0952528281945,17.3222338231181,16.4859880523469,17.0295478033481,15737.0003651717,0.0,1.0
2009-08-12,28.86,29.0,28.32,28.89,3400,17.2386092460409,17.3222338231181,16.9160573058863,17.2565287982718,5692.10651506215,0.0,1.0
2009-08-13,29.03,29.86,28.84,28.8421,8100,17.3401533753489,17.8359276537347,17.2266628778871,17.2279172465432,13560.606697648,0.0,1.0
2009-08-14,28.4578,28.81,28.4578,28.81,2700,16.9983677824665,17.2087433256563,16.9983677824665,17.2087433256563,4520.20223254935,0.0,1.0
2009-08-17,27.58,27.5899,27.039,27.34,2400,16.474041684193,16.4799551364291,16.1508924256307,16.3306852663465,4017.95754004385,0.0,1.0
2009-08-18,28.06,28.6,27.7544,27.7544,59100,16.760754519886,17.0833064600406,16.5782140144948,16.5782140144948,98942.2044235798,0.0,1.0
2009-08-19,27.39,27.58,27.39,27.42,1500,16.3605511867312,16.474041684193,16.3605511867312,16.378470738962,2511.22346252741,0.0,1.0
2009-08-20,28.5,28.5,27.748,28.19,6200,17.0235746192712,17.0235746192712,16.5743911766855,16.8384059128861,10379.7236451133,0.0,1.0
2009-08-21,29.11,29.99,28.4,28.53,15700,17.3879388479644,17.9135790467349,16.9638427785018,17.041494171502,26284.1389077869,0.0,1.0
2009-08-24,29.16,29.26,28.96,29.1,5000,17.4178047683491,17.4775366091184,17.2983410868103,17.3819656638874,8370.74487509136,0.0,1.0
2009-08-25,29.32,29.54,29.15,29.51,5900,17.5133757135801,17.6447857632727,17.4118315842721,17.6268662110419,9877.4789526078,0.0,1.0
2009-08-26,29.09,29.25,29.088,29.16,1600,17.3759924798105,17.4715634250415,17.3747978429951,17.4178047683491,2678.63836002924,0.0,1.0
2009-08-27,29.45,30.26,28.975,29.24,6300,17.5910271065802,18.0748550168122,17.3073008629257,17.4655902409646,10547.1385426152,0.0,1.0
2009-08-28,29.58,29.62,29.35,29.62,1500,17.6686784995804,17.6925712358882,17.5312952658109,17.6925712358882,2511.22346252742,0.0,1.0
2009-08-31,29.2,29.2,29.2,29.2,100,17.4416975046568,17.4416975046568,17.4416975046568,17.4416975046568,167.414897501828,0.0,1.0
2009-09-01,28.31,29.2,28.12,29.2,2400,16.9100841218094,17.4416975046568,16.7965936243476,17.4416975046568,4017.95754004386,0.0,1.0
2009-09-02,27.899,29.4,27.899,28.0,2900,16.6645862562473,17.5611611861956,16.6645862562473,16.7249154154243,4855.03202755299,0.0,1.0
2009-09-03,28.185,28.51,28.11,28.51,2900,16.8354193208477,17.0295478033481,16.7906204402707,17.0295478033481,4855.03202755299,0.0,1.0
2009-09-04,28.705,28.74,28.42,28.5,2600,17.1460248928484,17.1669310371177,16.9757891466557,17.0235746192712,4352.78733504752,0.0,1.0
2009-09-08,29.84,30.0,29.6,29.615,6000,17.8239812855808,17.9195522308118,17.6806248677343,17.6895846438497,10044.8938501096,0.0,1.0
2009-09-09,30.41,30.49,29.97,29.97,12400,18.1644527779662,18.2122382505817,17.901632678581,17.901632678581,20759.4472902266,0.0,1.0
2009-09-10,30.66,31.76,30.13,30.23,10200,18.3137823798897,18.9708326283528,17.997203623812,18.0569354645814,17076.3195451864,0.0,1.0
2009-09-11,30.65,31.0398,30.55,30.7,5400,18.3078091958127,18.5406439111317,18.2480773550433,18.3376751161974,9040.40446509869,0.0,1.0
2009-09-14,30.536,30.55,30.29,30.4,8800,18.2397148973356,18.2480773550433,18.092774569043,18.1584795938893,14732.5109801608,0.0,1.0
2009-09-15,31.03,31.03,30.69,30.69,3000,18.5347901907363,18.5347901907363,18.3317019321205,18.3317019321205,5022.44692505483,0.0,1.0
2009-09-16,31.89,31.9,31.32,31.32,4900,19.0484840213529,19.0544572054299,18.7080125289675,18.7080125289675,8203.32997758956,0.0,1.0
2009-09-17,31.68,31.97,31.61,31.75,4100,18.9230471557373,19.0962694939684,18.8812348671987,18.9648594442758,6864.01079757491,0.0,1.0
2009-09-18,31.7,31.7,31.4018,31.51,51600,18.9349935238911,18.9349935238911,18.7568731747169,18.8215030264293,86386.0871109431,0.0,1.0
2009-09-21,31.27,31.28,31.05,31.05,1800,18.6781466085828,18.6841197926598,18.5467365588902,18.5467365588902,3013.4681550329,0.0,1.0
2009-09-22,31.67,31.8,31.445,31.62,5200,18.9170739716603,18.9947253646605,18.7826773299292,18.8872080512756,8705.57467009503,0.0,1.0
2009-09-23,31.13,31.68,31.13,31.62,11400,18.5945220315057,18.9230471557373,18.5945220315057,18.8872080512756,19085.2983152083,0.0,1.0
2009-09-24,30.44,31.15,30.44,30.99,3800,18.182372330197,18.6064683996596,18.182372330197,18.5108974544286,6361.76610506946,0.0,1.0
2009-09-25,30.38,30.49,30.24,30.49,8400,18.1465332257354,18.2122382505817,18.0629086486583,18.2122382505817,14062.8513901535,0.0,1.0
2009-09-28,30.71,31.56,30.46,30.6,4000,18.3436483002743,18.851368946814,18.1943186983509,18.277943275428,6696.59590007311,0.0,1.0
2009-09-29,30.73,31.48,30.65,31.03,7900,18.3555946684282,18.8035834741985,18.3078091958127,18.5347901907363,13225.7769026444,0.0,1.0
2009-09-30,30.75,32.05,30.38,30.38,7300,18.3675410365821,19.1440549665839,18.1465332257354,18.1465332257354,12221.2875176334,0.0,1.0
2009-10-01,29.93,31.5,29.93,30.87,6500,17.8777399422732,18.8155298423524,17.8777399422732,18.4392192455053,10881.9683376188,0.0,1.0
2009-10-02,29.33,30.8,29.33,29.99,7800,17.519348897657,18.3974069569668,17.519348897657,17.9135790467349,13058.3620051425,0.0,1.0
2009-10-05,29.605,30.4967,28.94,29.67,9800,17.6836114597728,18.2162402839133,17.2863947186564,17.7224371562729,16406.6599551791,0.0,1.0
2009-10-06,30.4,30.66,30.18,30.53,6100,18.1584795938893,18.3137823798897,18.0270695441967,18.2361309868895,10212.3087476115,0.0,1.0
2009-10-07,30.56,30.84,30.43,30.84,2500,18.2540505391203,18.4212996932745,18.1763991461201,18.4212996932745,4185.37243754568,0.0,1.0
2009-10-08,31.08,31.4051,31.0,31.39,6800,18.564656111121,18.7588443254622,18.5168706385055,18.7498248175061,11384.2130301243,0.0,1.0
2009-10-09,31.18,32.0,30.852,30.99,3200,18.6243879518904,19.1141890461992,18.4284675141669,18.5108974544286,5357.27672005848,0.0,1.0
2009-10-12,30.99,31.86,30.99,31.2,5500,18.5108974544286,19.0305644691221,18.5108974544286,18.6363343200443,9207.8193626005,0.0,1.0
2009-10-13,30.85,32.2288,30.84,30.99,6600,18.4272728773515,19.2508554978796,18.4212996932745,18.5108974544286,11049.3832351206,0.0,1.0
2009-10-14,31.76,32.16,31.31,31.77,54600,18.9708326283528,19.2097599914302,18.7020393448906,18.9768058124297,91408.5340359976,0.0,1.0
2009-10-15,31.7419,32.25,31.17,31.92,18200,18.9600211651735,19.2635186481227,18.6184147678135,19.0664035735837,30469.5113453326,0.0,1.0
2009-10-16,31.19,31.97,31.12,31.24,4100,18.6303611359673,19.0962694939684,18.5885488474288,18.660227056352,6864.01079757494,0.0,1.0
2009-10-19,31.8716,31.8716,31.5,31.73,3200,19.0374933626514,19.0374933626514,18.8155298423524,18.9529130761219,5357.27672005847,0.0,1.0
2009-10-20,31.8,31.8729,31.56,31.56,3100,18.9947253646605,19.0382698765814,18.851368946814,18.851368946814,5189.86182255665,0.0,1.0
2009-10-21,31.79,32.24,31.79,31.96,11100,18.9887521805836,19.2575454640457,18.9887521805836,19.0902963098915,18583.0536227028,0.0,1.0
2009-10-22,31.86,31.91,31.1,31.75,6700,19.0305644691221,19.0604303895068,18.5766024792749,18.9648594442758,11216.7981326225,0.0,1.0
2009-10-23,31.52,31.71,31.292,31.71,3600,18.8274762105063,18.9409667079681,18.6912876135521,18.9409667079681,6026.93631006577,0.0,1.0
2009-10-26,31.04,31.81,31.04,31.73,2700,18.5407633748133,19.0006985487374,18.5407633748133,18.9529130761219,4520.20223254933,0.0,1.0
2009-10-27,30.54,31.225,30.5,30.7,13600,18.2421041709664,18.6512672802366,18.2182114346587,18.3376751161974,22768.4260602485,0.0,1.0
2009-10-28,29.308,30.3363,29.308,30.28,7800,17.5062078926877,18.1204304113192,17.5062078926877,18.086801384966,13058.3620051426,0.0,1.0
2009-10-29,30.43,31.0,29.61,29.61,7800,18.1763991461201,18.5168706385055,17.6865980518112,17.6865980518112,13058.3620051425,0.0,1.0
2009-10-30,29.83,30.51,28.93,30.38,13800,17.8180081015039,18.2241846187356,17.2804215345795,18.1465332257354,23103.2558552521,0.0,1.0
2009-11-02,29.63,31.2025,28.64,29.85,16000,17.6985444199651,18.6378276160635,17.1071991963483,17.8299544696577,26786.3836002924,0.0,1.0
2009-11-03,30.2,30.99,29.8104,29.97,14200,18.0390159123505,18.5108974544286,17.8063006607131,17.901632678581,23772.9154452596,0.0,1.0
2009-11-04,30.525,30.525,30.28,30.28,3100,18.233144394851,18.233144394851,18.086801384966,18.086801384966,5189.86182255665,0.0,1.0
2009-11-05,30.315,30.41,29.88,30.39,2700,18.1077075292353,18.1644527779662,17.8478740218885,18.1525064098123,4520.20223254935,0.0,1.0
2009-11-06,30.4,30.8,29.97,29.97,3800,18.1584795938893,18.3974069569668,17.901632678581,17.901632678581,6361.76610506944,0.0,1.0
2009-11-09,31.066,31.27,30.68,30.68,23600,18.5562936534133,18.6781466085828,18.3257287480435,18.3257287480435,39509.9158104313,0.0,1.0
2009-11-10,31.18,31.25,30.66,30.66,58500,18.6243879518904,18.666200240429,18.3137823798897,18.3137823798897,97937.715038569,0.0,1.0
2009-11-11,31.74,32.26,31.29,31.62,15600,18.9588862601989,19.2694918321996,18.6900929767367,18.8872080512756,26116.7240102851,0.0,1.0
2009-11-12,30.7,31.87,30.7,31.61,9900,18.3376751161974,19.0365376531991,18.3376751161974,18.8812348671987,16574.0748526809,0.0,1.0
2009-11-13,31.13,31.13,30.5168,30.5168,2200,18.5945220315057,18.5945220315057,18.2282463839079,18.2282463839079,3683.1277450402,0.0,1.0
2009-11-16,31.76,31.8999,31.1,31.86,3200,18.9708326283528,19.0543974735891,18.5766024792749,19.0305644691221,5357.27672005847,0.0,1.0
2009-11-17,31.89,32.5,31.685,31.86,8200,19.0484840213529,19.4128482500461,18.9260337477757,19.0305644691221,13728.0215951499,0.0,1.0
2009-11-18,31.75,32.1,31.416,31.73,15100,18.9648594442758,19.1739208869686,18.7653550961061,18.9529130761219,25279.649522776,0.0,1.0
2009-11-19,31.1,31.97,30.985,31.53,9700,18.5766024792749,19.0962694939684,18.5079108623901,18.8334493945832,16239.2450576773,0.0,1.0
2009-11-20,30.7,30.93,30.5,30.8,7500,18.3376751161974,18.475058349967,18.2182114346587,18.3974069569668,12556.1173126371,0.0,1.0
2009-11-23,31.33,31.46,31.208,31.42,2300,18.7139857130444,18.7916371060446,18.6411128673058,18.7677443697369,3850.54264254204,0.0,1.0
2009-11-24,30.879,30.98,30.8,30.94,3600,18.4445951111746,18.5049242703516,18.3974069569668,18.4810315340439,6026.93631006578,0.0,1.0
2009-11-25,30.9,31.054,30.9,31.0435,2000,18.4571387977361,18.549125832521,18.4571387977361,18.5428539892402,3348.29795003656,0.0,1.0
2009-11-27,30.33,30.44,30.0,30.0,2100,18.1166673053507,18.182372330197,17.9195522308118,17.9195522308118,3515.71284753838,0.0,1.0
2009-11-30,30.5,30.7325,30.5,30.63,2900,18.2182114346587,18.3570879644474,18.2182114346587,18.2958628276588,4855.03202755298,0.0,1.0
2009-12-01,31.66,31.8,31.0,31.49,11600,18.9111007875834,18.9947253646605,18.5168706385055,18.8095566582754,19420.128110212,0.0,1.0
2009-12-02,31.9,31.92,31.72,31.8,6500,19.0544572054299,19.0664035735837,18.946939892045,18.9947253646605,10881.9683376188,0.0,1.0
2009-12-03,31.21,32.19,31.17,32.09,17400,18.6423075041212,19.2276795436611,18.6184147678135,19.1679477028917,29130.192165318,0.0,1.0
2009-12-04,31.95,32.46,31.7,32.1,12800,19.0843231258146,19.3889555137384,18.9349935238911,19.1739208869686,21429.1068802339,0.0,1.0
2009-12-07,31.5799,32.05,31.175,32.05,4800,18.8632555831271,19.1440549665839,18.6214013598519,19.1440549665839,8035.91508008772,0.0,1.0
2009-12-08,31.25,31.57,31.11,31.41,3900,18.666200240429,18.8573421308909,18.5825756633518,18.7617711856599,6529.18100257125,0.0,1.0
2009-12-09,31.4,32.024,31.16,31.16,8000,18.755798001583,19.1285246879839,18.6124415837365,18.6124415837365,13393.1918001462,0.0,1.0
2009-12-10,31.18,31.32,31.18,31.3,2200,18.6243879518904,18.7080125289675,18.6243879518904,18.6960661608136,3683.1277450402,0.0,1.0
2009-12-11,31.34,32.36,31.22,31.26,12900,18.7199588971214,19.329223672969,18.6482806881981,18.6721734245059,21596.5217777357,0.0,1.0
2009-12-14,31.702,32.1,31.33,31.37,13800,18.9361881607065,19.1739208869686,18.7139857130444,18.7378784493522,23103.2558552522,0.0,1.0
2009-12-15,31.5,31.64,31.41,31.42,8400,18.8155298423524,18.8991544194295,18.7617711856599,18.7677443697369,14062.8513901535,0.0,1.0
2009-12-16,31.49,31.8,30.95,30.95,4300,18.8095566582754,18.9947253646605,18.4870047181208,18.4870047181208,7198.8405925786,0.0,1.0
2009-12-17,31.31,31.57,31.09,31.45,6900,18.7020393448906,18.8573421308909,18.570629295198,18.7856639219677,11551.6279276261,0.0,1.0
2009-12-18,31.3,31.41,30.9,31.21,10600,18.6960661608136,18.7617711856599,18.4571387977361,18.6423075041212,17745.9791351937,0.0,1.0
2009-12-21,31.24,31.95,31.09,31.41,12600,18.660227056352,19.0843231258146,18.570629295198,18.7617711856599,21094.2770852303,0.0,1.0
2009-12-22,30.05,30.6,29.62,30.24,15900,18.746479834423,19.0895934420414,18.4782273775577,18.8650099897821,25487.1850192725,1.3344,1.0
2009-12-23,30.3,30.54,29.86,30.175,25300,18.9024405651586,19.0521628666648,18.6279496790639,18.8244601997908,40555.0805652576,0.0,1.0
2009-12-24,30.62,30.86,30.54,30.54,15700,19.1020703005002,19.2517926020064,19.0521628666648,19.0521628666648,25166.5914970176,0.0,1.0
2009-12-28,30.7,30.95,30.7,30.95,22300,19.1519777343356,19.3079384650713,19.1519777343356,19.3079384650713,35746.1777314326,0.0,1.0
2009-12-29,30.55,30.91,30.55,30.91,1200,19.0584012958943,19.2829847481536,19.0584012958943,19.2829847481536,1923.56113353,0.0,1.0
2009-12-30,30.7,30.7,30.52,30.58,109100,19.1519777343356,19.1519777343356,19.039686008206,19.0771165835825,174883.766390103,0.0,1.0
2009-12-31,30.52,31.13,30.52,30.91,8100,19.039686008206,19.4202301912009,19.039686008206,19.2829847481536,12984.0376513275,0.0,1.0
2010-01-04,30.95,31.07,30.7,30.98,7800,19.3079384650713,19.3827996158244,19.1519777343356,19.3266537527595,12503.147367945,0.0,1.0
2010-01-05,31.02,31.06,30.89,31.0,2500,19.3516074696772,19.3765611865949,19.2705078896947,19.3391306112184,4007.41902818751,0.0,1.0
2010-01-06,30.98,31.04,30.82,31.038,2100,19.3266537527595,19.3640843281361,19.2268388850887,19.3628366422902,3366.23198367751,0.0,1.0
2010-01-07,31.05,31.1,30.792,30.87,4100,19.3703227573655,19.4015149035126,19.2093712832463,19.2580310312359,6572.16720622751,0.0,1.0
2010-01-08,30.77,31.09,30.33,30.98,21900,19.1956467389416,19.3952764742832,18.9211558528469,19.3266537527595,35104.9906869225,0.0,1.0
2010-01-11,30.89,31.2,30.43,30.43,12000,19.2705078896947,19.4638991958069,18.9835401451411,18.9835401451411,19235.6113353,0.0,1.0
2010-01-12,30.61,30.978,30.55,30.86,5600,19.0958318712708,19.3254060669137,19.0584012958943,19.2517926020064,8976.61862314001,0.0,1.0
2010-01-13,31.05,31.13,30.5,30.5,10600,19.3703227573655,19.4202301912009,19.0272091497471,19.0272091497471,16991.456679515,0.0,1.0
2010-01-14,30.7,31.06,30.7,31.03,7700,19.1519777343356,19.3765611865949,19.1519777343356,19.3578458989067,12342.8506068175,0.0,1.0
2010-01-15,30.61,30.83,30.57,30.83,7000,19.0958318712708,19.2330773143182,19.0708781543531,19.2330773143182,11220.773278925,0.0,1.0
2010-01-19,30.918,31.15,30.77,30.77,3300,19.2879754915371,19.4327070496598,19.1956467389416,19.1956467389416,5289.79311720751,0.0,1.0
2010-01-20,30.45,30.86,30.4,30.86,15000,18.9960170036,19.2517926020064,18.9648248574529,19.2517926020064,24044.514169125,0.0,1.0
2010-01-21,29.6501,30.15,29.6501,30.15,6600,18.4970050495383,18.8088641267172,18.4970050495383,18.8088641267172,10579.586234415,0.0,1.0
2010-01-22,29.27,29.88,28.96,29.88,5900,18.2598823545278,18.6404265375228,18.0664910484156,18.6404265375228,9457.50890652251,0.0,1.0
2010-01-25,29.31,29.65,28.89,29.5,16800,18.2848360714455,18.496942665246,18.0228220438097,18.4033662268046,26929.85586942,0.0,1.0
2010-01-26,29.17,30.25,29.14,29.42,14500,18.1974980622336,18.8712484190115,18.1787827745453,18.3534587929692,23243.0303634875,0.0,1.0
2010-01-27,29.13,29.2,28.44,29.2,5200,18.1725443453159,18.2162133499218,17.7420927284855,18.2162133499218,8335.43157862999,0.0,1.0
2010-01-28,29.14,29.55,28.84,28.84,2000,18.1787827745453,18.4345583729517,17.9916298976625,17.9916298976625,3205.93522255,0.0,1.0
2010-01-29,28.85,29.38,28.775,29.35,5900,17.997868326892,18.3285050760515,17.9510801076713,18.3097897883632,9457.50890652248,0.0,1.0
2010-02-01,29.25,29.61,28.45,29.21,9900,18.247405496069,18.4719889483283,17.7483311577149,18.2224517791513,15869.3793516225,0.0,1.0
2010-02-02,29.429,29.47,28.46,29.235,23100,18.3590733792757,18.3846509391163,17.7545695869444,18.2380478522248,37028.5518204525,0.0,1.0
2010-02-03,29.32,29.512,29.1472,29.44,4200,18.2910745006749,18.4108523418799,18.1832744435905,18.365935651428,6732.46396735502,0.0,1.0
2010-02-04,28.53,28.86,28.49,28.86,3600,17.7982385915503,18.0041067561214,17.7732848746326,18.0041067561214,5770.68340059002,0.0,1.0
2010-02-05,28.31,28.49,27.8,28.49,14200,17.660993148503,17.7732848746326,17.3428332578023,17.7732848746326,22762.140080105,0.0,1.0
2010-02-08,28.145,28.55,28.07,28.55,3200,17.5580590662175,17.8107154500092,17.5112708469968,17.8107154500092,5129.49635608,0.0,1.0
2010-02-09,28.5,28.68,28.15,28.68,4000,17.7795233038621,17.8918150299917,17.5611782808322,17.8918150299917,6411.87044509999,0.0,1.0
2010-02-10,28.47,28.55,27.994,28.55,5200,17.7608080161738,17.8107154500092,17.4638587848531,17.8107154500092,8335.43157863,0.0,1.0
2010-02-11,28.7,28.81,28.21,28.21,3900,17.9042918884506,17.9729146099743,17.5986088562087,17.5986088562087,6251.5736839725,0.0,1.0
2010-02-12,28.67,29.53,28.39,28.55,21100,17.8855766007623,18.4220815144929,17.7109005823384,17.8107154500092,33822.6165979025,0.0,1.0
2010-02-16,29.3,29.43,28.905,28.9554,8900,18.2785976422161,18.3596972221986,18.0321796876538,18.0636213709701,14266.4117403475,0.0,1.0
2010-02-17,29.35,29.56,29.328,29.34,2700,18.3097897883632,18.4407968021811,18.2960652440585,18.3035513591338,4328.01255044251,0.0,1.0
2010-02-18,29.64,29.69,29.245,29.28,8000,18.4907042360166,18.5218963821637,18.2442862814543,18.2661207837572,12823.7408902,0.0,1.0
2010-02-19,29.44,29.45,29.15,29.4,6100,18.365935651428,18.3721740806575,18.1850212037747,18.3409819345103,9778.10242877753,0.0,1.0
2010-02-22,29.49,29.51,29.29,29.51,4400,18.3971277975752,18.409604656034,18.2723592129867,18.409604656034,7053.05748960999,0.0,1.0
2010-02-23,29.372,29.75,29.35,29.75,4200,18.323514332668,18.5593269575402,18.3097897883632,18.5593269575402,6732.46396735499,0.0,1.0
2010-02-24,29.69,29.86,29.34,29.72,8000,18.5218963821637,18.6279496790639,18.3035513591338,18.540611669852,12823.7408902,0.0,1.0
2010-02-25,29.6099,29.61,29.216,29.4,3200,18.471926564036,18.4719889483283,18.2261948366889,18.3409819345103,5129.49635608,0.0,1.0
2010-02-26,29.79,29.92,29.7299,29.7299,1700,18.5842806744579,18.6653802544405,18.5467877147891,18.5467877147891,2725.04493916751,0.0,1.0
2010-03-01,30.19,30.49,29.96,30.46,53900,18.8338178436349,19.0209707205177,18.6903339713582,19.0022554328294,86399.9542477228,0.0,1.0
2010-03-02,30.26,30.47,30.25,30.47,7100,18.8774868482409,19.0084938620588,18.8712484190115,19.0084938620588,11381.0700400525,0.0,1.0
2010-03-03,30.33,30.47,30.24,30.35,6800,18.9211558528469,19.0084938620588,18.8650099897821,18.9336327113057,10900.17975667,0.0,1.0
2010-03-04,30.29,30.34,29.4,30.34,35200,18.8962021359292,18.9273942820763,18.3409819345103,18.9273942820763,56424.45991688,0.0,1.0
2010-03-05,30.63,30.819,30.46,30.54,8200,19.1083087297297,19.2262150421658,19.0022554328294,19.0521628666648,13144.334412455,0.0,1.0
2010-03-08,31.07,31.07,30.71,30.94,18800,19.3827996158244,19.3827996158244,19.1582161635651,19.3017000358418,30135.79109197,0.0,1.0
2010-03-09,31.142,31.45,30.938,30.98,12600,19.4277163062762,19.6198599265425,19.300452349996,19.3266537527595,20197.391902065,0.0,1.0
2010-03-10,31.19,31.64,31.02,31.14,13800,19.4576607665775,19.7383900819016,19.3516074696772,19.4264686204303,22120.953035595,0.0,1.0
2010-03-11,31.28,31.3,30.8,31.1,39600,19.5138066296423,19.5262834881011,19.2143620266299,19.4015149035126,63477.51740649,0.0,1.0
2010-03-12,31.205,31.55,31.2,31.55,4500,19.4670184104216,19.6822442188368,19.4638991958069,19.6822442188368,7213.35425073751,0.0,1.0
2010-03-15,31.3,32.0,31.0,31.32,6800,19.5262834881011,19.9629735341609,19.3391306112184,19.53876034656,10900.17975667,0.0,1.0
2010-03-16,31.93,31.94,31.25,31.25,45200,19.9193045295549,19.9255429587844,19.495091341954,19.495091341954,72454.1360296302,0.0,1.0
2010-03-17,32.04,32.21,31.885,32.04,5600,19.9879272510786,20.0939805479789,19.8912315980225,19.9879272510786,8976.61862314002,0.0,1.0
2010-03-18,31.86,32.12,31.86,32.12,6800,19.875635524949,20.037834684914,19.875635524949,20.037834684914,10900.17975667,0.0,1.0
2010-03-19,31.37,31.95,31.37,31.95,8000,19.5699524927071,19.9317813880138,19.5699524927071,19.9317813880138,12823.7408902,0.0,1.0
2010-03-22,31.67,31.74,31.0,31.57,2800,19.7571053695899,19.8007743741959,19.3391306112184,19.6947210772956,4488.30931157,0.0,1.0
2010-03-23,31.7,31.7,31.34,31.67,12400,19.7758206572782,19.7758206572782,19.5512372050189,19.7571053695899,19876.79837981,0.0,1.0
2010-03-24,31.4,31.6,31.302,31.42,116500,19.5886677803954,19.7134363649839,19.527531173947,19.6011446388543,186745.726713538,0.0,1.0
2010-03-25,31.39,31.935,31.39,31.83,20700,19.582429351166,19.9224237441697,19.582429351166,19.8569202372607,33181.4295533925,0.0,1.0
2010-03-26,31.56,31.98,31.544,31.98,10000,19.6884826480662,19.9504966757021,19.6785011612991,19.9504966757021,16029.67611275,0.0,1.0
2010-03-29,32.14,32.19,31.92,32.0,12100,20.0503115433729,20.08150368952,19.9130661003255,19.9629735341609,19395.9080964275,0.0,1.0
2010-03-30,32.19,32.36,32.0,32.23,6300,20.08150368952,20.1875569864202,19.9629735341609,20.1064574064377,10098.6959510325,0.0,1.0
2010-03-31,31.905,32.11,31.83,32.03,13600,19.9037084564814,20.0315962556846,19.8569202372607,19.9816888218492,21800.35951334,0.0,1.0
2010-04-01,32.15,32.32,31.91,32.24,11800,20.0565499726023,20.1626032695025,19.9068276710961,20.1126958356671,18915.017813045,0.0,1.0
2010-04-05,32.285,32.49,32.12,32.37,7700,20.1407687671995,20.2686565664028,20.037834684914,20.1937954156497,12342.8506068175,0.0,1.0
2010-04-06,32.56,32.7499,32.35,32.49,5700,20.3123255710087,20.4307933420755,20.1813185571908,20.2686565664028,9136.91538426752,0.0,1.0
2010-04-07,32.37,32.88,32.3,32.88,16900,20.1937954156497,20.5119553063503,20.1501264110437,20.5119553063503,27090.1526305475,0.0,1.0
2010-04-08,32.4099,32.41,32.14,32.34,8600,20.2186867482751,20.2187491325674,20.0503115433729,20.1750801279614,13785.521456965,0.0,1.0
2010-04-09,32.746,32.78,32.35,32.35,8500,20.428360354676,20.4495710140561,20.1813185571908,20.1813185571908,13625.2246958375,0.0,1.0
2010-04-12,32.67,32.83,32.49,32.83,15800,20.3809482925324,20.4807631602032,20.2686565664028,20.4807631602032,25326.888258145,0.0,1.0
2010-04-13,32.8939,32.95,32.39,32.39,7200,20.5206267229792,20.5556243109563,20.2062722741085,20.2062722741085,11541.36680118,0.0,1.0
2010-04-14,33.16,33.23,32.91,33.23,5700,20.6866313247743,20.7303003293802,20.5306705940386,20.7303003293802,9136.91538426749,0.0,1.0
2010-04-15,32.68,33.22,32.68,33.22,11900,20.3871867217618,20.7240619001508,20.3871867217618,20.7240619001508,19075.3145741726,0.0,1.0
2010-04-16,32.09,32.782,32.02,32.6815,7500,20.0191193972258,20.450818699902,19.9754503926198,20.3881224861463,12022.2570845625,0.0,1.0
2010-04-19,31.86,32.11,31.69,32.08,6100,19.875635524949,20.0315962556846,19.7695822280487,20.0128809679963,9778.10242877749,0.0,1.0
2010-04-20,32.2,32.2,31.818,32.15,2900,20.0877421187494,20.0877421187494,19.8494341221854,20.0565499726023,4648.60607269751,0.0,1.0
2010-04-21,32.36,32.58,32.28,32.36,19400,20.1875569864202,20.3248024294676,20.1376495525848,20.1875569864202,31097.5716587351,0.0,1.0
2010-04-22,32.5399,32.54,31.956,32.15,12100,20.2997863282576,20.2998487125499,19.9355244455514,20.0565499726023,19395.9080964275,0.0,1.0
2010-04-23,32.81,32.81,32.39,32.66,4600,20.4682863017444,20.4682863017444,20.2062722741085,20.374709863303,7373.65101186499,0.0,1.0
2010-04-26,33.02,33.13,32.73,33.01,8800,20.5992933155623,20.667916037086,20.418378867909,20.5930548863329,14106.11497922,0.0,1.0
2010-04-27,32.175,32.82,32.06,32.65,5700,20.0721460456759,20.4745247309738,20.0004041095375,20.3684714340736,9136.91538426749,0.0,1.0
2010-04-28,31.96,32.342,31.96,32.15,9200,19.9380198172432,20.1763278138073,19.9380198172432,20.0565499726023,14747.30202373,0.0,1.0
2010-04-29,32.92,32.97,32.2,32.2,111400,20.536909023268,20.5681011694152,20.0877421187494,20.0877421187494,178570.591896036,0.0,1.0
2010-04-30,32.44,33.2,32.201,33.2,14300,20.2374644202556,20.711585041692,20.0883659616724,20.711585041692,22922.4368412326,0.0,1.0
2010-05-03,33.06,33.13,32.58,32.62,9400,20.62424703248,20.667916037086,20.3248024294676,20.3497561463853,15067.895545985,0.0,1.0
2010-05-04,31.78,32.32,31.725,32.32,4200,19.8257280911136,20.1626032695025,19.7914167303517,20.1626032695025,6732.46396735499,0.0,1.0
2010-05-05,31.549,31.77,31.29,31.34,5300,19.6816203759138,19.8194896618841,19.5200450588717,19.5512372050189,8495.72833975752,0.0,1.0
2010-05-06,30.71,32.67,28.76,31.1,4600,19.1582161635651,20.3809482925324,17.9417224638271,19.4015149035126,7373.65101186499,0.0,1.0
2010-05-07,30.18,30.695,29.03,30.25,16800,18.8275794144055,19.1488585197209,18.1101600530216,18.8712484190115,26929.85586942,0.0,1.0
2010-05-10,31.3,31.79,31.3,31.47,8500,19.5262834881011,19.831966520343,19.5262834881011,19.6323367850014,13625.2246958375,0.0,1.0
2010-05-11,31.28,31.91,31.0,31.91,18500,19.5138066296423,19.9068276710961,19.3391306112184,19.9068276710961,29654.9008085875,0.0,1.0
2010-05-12,31.9,31.99,31.519,31.89,6500,19.9005892418667,19.9567351049315,19.6629050882256,19.8943508126372,10419.2894732875,0.0,1.0
2010-05-13,31.678,32.07,31.46,32.07,27700,19.7620961129734,20.0066425387669,19.626098355772,20.0066425387669,44402.2028323176,0.0,1.0
2010-05-14,30.07,31.21,30.0,31.08,16100,18.7589566928818,19.4701376250363,18.7152876882759,19.3890380450538,25807.7785415276,0.0,1.0
2010-05-17,30.6699,30.86,30.15,30.45,7600,19.1332000623551,19.2517926020064,18.8088641267172,18.9960170036,12182.55384569,0.0,1.0
2010-05-18,30.1,30.89,30.09,30.89,4300,18.7776719805701,19.2705078896947,18.7714335513407,19.2705078896947,6892.76072848251,0.0,1.0
2010-05-19,29.955,30.12,29.37,30.1,7200,18.6872147567434,18.790148839029,18.3222666468221,18.7776719805701,11541.36680118,0.0,1.0
2010-05-20,28.26,29.28,28.26,29.0,138400,17.6298010023559,18.2661207837572,17.6298010023559,18.0914447653333,221850.71740046,0.0,1.0
2010-05-21,28.73,28.98,27.94,28.05,115700,17.9230071761388,18.0789679068745,17.4301712670143,17.4987939885379,185463.352624518,0.0,1.0
2010-05-24,28.84,29.1429,28.818,28.87,17100,17.9916298976625,18.1805919190218,17.9779053533578,18.0103451853508,27410.7461528026,0.0,1.0
2010-05-25,28.52,28.7299,27.66,28.15,21800,17.7920001623209,17.9229447918466,17.2554952485903,17.5611782808322,34944.6939257951,0.0,1.0
2010-05-26,28.37,28.99,28.35,28.92,6400,17.6984237238795,18.0852063361039,17.6859468654207,18.0415373314979,10258.99271216,0.0,1.0
2010-05-27,30.18,30.18,29.12,29.12,7400,18.8275794144055,18.8275794144055,18.1663059160864,18.1663059160864,11861.960323435,0.0,1.0
2010-05-28,29.83,30.0,29.66,30.0,4300,18.6092343913756,18.7152876882759,18.5031810944754,18.7152876882759,6892.76072848252,0.0,1.0
2010-06-01,29.24,29.83,29.24,29.25,4900,18.2411670668395,18.6092343913756,18.2411670668395,18.247405496069,7854.54129524752,0.0,1.0
2010-06-02,29.84,29.9,29.37,29.37,5800,18.6154728206051,18.6529033959816,18.3222666468221,18.3222666468221,9297.21214539499,0.0,1.0
2010-06-03,30.0,30.03,29.62,29.97,20400,18.7152876882759,18.7340029759641,18.4782273775577,18.6965724005876,32700.53927001,0.0,1.0
2010-06-04,28.56,29.6,28.552,29.6,13200,17.8169538792386,18.4657505190989,17.8119631358551,18.4657505190989,21159.17246883,0.0,1.0
2010-06-07,28.468,28.81,28.468,28.7304,3700,17.7595603303279,17.9729146099743,17.7595603303279,17.923256713308,5930.98016171751,0.0,1.0
2010-06-08,28.43,28.56,28.1535,28.42,3700,17.7358542992561,17.8169538792386,17.5633617310625,17.7296158700267,5930.9801617175,0.0,1.0
2010-06-09,28.82,29.46,28.82,29.075,19400,17.9791530392037,18.3784125098869,17.9791530392037,18.138232984554,31097.571658735,0.0,1.0
2010-06-10,29.92,29.92,29.55,29.55,9500,18.6653802544405,18.6653802544405,18.4345583729517,18.4345583729517,15228.1923071125,0.0,1.0
2010-06-11,29.9299,29.9299,29.655,29.73,2300,18.6715562993776,18.6715562993776,18.5000618798607,18.5468500990814,3686.8255059325,0.0,1.0
2010-06-14,30.34,30.745,30.332,30.65,2700,18.9273942820763,19.180050665868,18.9224035386928,19.1207855881885,4328.01255044251,0.0,1.0
2010-06-15,31.16,31.16,30.56,30.56,2900,19.4389454788892,19.4389454788892,19.0646397251237,19.0646397251237,4648.6060726975,0.0,1.0
2010-06-16,31.12,31.209,30.876,30.92,6000,19.4139917619715,19.4695137821134,19.2617740887735,19.289223177383,9617.80566765001,0.0,1.0
2010-06-17,31.02,31.12,30.73,31.06,1400,19.3516074696772,19.4139917619715,19.1706930220239,19.3765611865949,2244.15465578501,0.0,1.0
2010-06-18,30.84,31.03,30.72,31.03,2500,19.2393157435476,19.3578458989067,19.1644545927945,19.3578458989067,4007.4190281875,0.0,1.0
2010-06-21,30.848,31.62,30.848,31.62,4900,19.2443064869311,19.7259132234428,19.2443064869311,19.7259132234428,7854.54129524752,0.0,1.0
2010-06-22,29.98,30.83,29.98,30.83,3000,18.9381867646432,19.4751266829203,18.9381867646432,19.4751266829203,4749.13470427455,0.3773,1.0
2010-06-23,30.092,30.17,29.82,30.13,4700,19.0089364950515,19.0582086287287,18.8371157212028,19.0329408678686,7440.31103669679,0.0,1.0
2010-06-24,29.72,30.033,29.62,30.03,6100,18.7739463190526,18.9716665477829,18.7107769169024,18.9697714657184,9656.57389869157,0.0,1.0
2010-06-25,29.975,30.16,29.51,29.6,35200,18.9350282945357,19.0518916885137,18.6412905745371,18.6981430364723,55723.1805301547,0.0,1.0
2010-06-28,29.93,29.99,29.6601,29.99,2900,18.9066020635681,18.9445037048583,18.7361078471646,18.9445037048583,4590.83021413206,0.0,1.0
2010-06-29,28.9225,29.31,28.73,29.31,7900,18.2701703369044,18.5149517702366,18.1485692377652,18.5149517702366,12506.0547212563,0.0,1.0
2010-06-30,28.31,29.06,28.27,28.8,10700,17.8832577487341,18.357028264861,17.8579899878741,18.1927878192703,16938.5804452459,0.0,1.0
2010-07-01,28.965,29.0199,28.18,28.7,44900,18.2970173328182,18.3316973345987,17.8011375259388,18.1296184171201,71078.7160739759,0.0,1.0
2010-07-02,28.5,28.69,28.238,28.61,3900,18.0032796128196,18.1233014769051,17.837775779186,18.0727659551849,6173.87511555691,0.0,1.0
2010-07-06,28.38,29.19,28.21,29.0165,7700,17.9274763302393,18.4391484876563,17.8200883465839,18.3295495749256,12189.4457409713,0.0,1.0
2010-07-07,29.61,29.61,28.35,28.56,6600,18.7044599766873,18.7044599766873,17.9085255095942,18.0411812541098,10448.096349404,0.0,1.0
2010-07-08,29.509,29.91,29.23,29.91,3500,18.6406588805156,18.8939681831381,18.4644162485164,18.8939681831381,5540.65715498696,0.0,1.0
2010-07-09,29.99,29.99,29.62,29.65,9800,18.9445037048583,18.9445037048583,18.7107769169024,18.7297277375474,15513.8400339635,0.0,1.0
2010-07-12,29.875,29.93,29.57,29.82,2600,18.8718588923855,18.9066020635681,18.6791922158272,18.8371157212028,4115.9167437046,0.0,1.0
2010-07-13,30.514,30.514,30.0601,30.09,7300,19.2755113721255,19.2755113721255,18.9887854557656,19.0076731070085,11556.2277804014,0.0,1.0
2010-07-14,30.222,30.51,30.1,30.1,2700,19.0910567178468,19.2729845960395,19.0139900472235,19.0139900472235,4274.22123384709,0.0,1.0
2010-07-15,30.19,30.41,29.95,30.41,3800,19.0708425091587,19.2098151938893,18.9192359439982,19.2098151938893,6015.57062541444,0.0,1.0
2010-07-16,29.477,29.83,29.477,29.83,2700,18.6204446718275,18.8434326614179,18.6204446718275,18.8434326614179,4274.22123384709,0.0,1.0
2010-07-19,29.85,29.9735,29.51,29.74,3000,18.8560665418479,18.9340807535035,18.6412905745371,18.7865801994826,4749.13470427455,0.0,1.0
2010-07-20,30.279,30.46,29.57,29.64,2900,19.1270632770725,19.2413998949644,18.6791922158272,18.7234107973324,4590.83021413205,0.0,1.0
2010-07-21,29.76,30.35,29.722,30.25,5400,18.7992140799127,19.1719135525991,18.7752097070956,19.1087441504489,8548.44246769417,0.0,1.0
2010-07-22,30.846,30.97,30.39,30.47,6800,19.4852337872643,19.5635638459306,19.1971813134592,19.2477168351794,10764.705329689,0.0,1.0
2010-07-23,31.128,31.226,30.67,30.89,8100,19.663371501328,19.7252775154353,19.3740556394799,19.5130283242105,12822.6637015413,0.0,1.0
2010-07-26,31.696,31.73,31.13,31.22,5600,20.0221737055414,20.0436513022725,19.664634889371,19.7214873513063,8865.05144797916,0.0,1.0
2010-07-27,31.739,31.8255,31.352,31.62,7600,20.049336548466,20.103978081326,19.8048709621446,19.9741649599072,12031.1412508289,0.0,1.0
2010-07-28,31.4516,31.71,31.43,31.5,20900,19.8677876866862,20.0310174218425,19.8541430958218,19.8983616773269,33085.6384397794,0.0,1.0
2010-07-29,31.5,31.96,31.32,31.96,24500,19.8983616773269,20.1889409272181,19.7846567534565,20.1889409272181,38784.6000849089,0.0,1.0
2010-07-30,31.59,31.59,31.005,31.25,7700,19.9552141392622,19.9552141392622,19.5856731366832,19.7404381719513,12189.4457409713,0.0,1.0
2010-08-02,32.52,32.58,32.072,32.19,15700,20.5426895792594,20.5805912205496,20.2596906576263,20.3342305521636,24853.8049523702,0.0,1.0
2010-08-03,32.35,32.43,32.15,32.36,2700,20.435301595604,20.4858371173242,20.3089627913035,20.441618535819,4274.22123384709,0.0,1.0
2010-08-04,32.26,32.428,32.1,32.16,18100,20.3784491336688,20.4845737292812,20.2773780902284,20.3152797315186,28653.1127157897,0.0,1.0
2010-08-05,32.17,32.278,32.05,32.19,3000,20.3215966717336,20.3898196260558,20.2457933891533,20.3342305521636,4749.13470427454,0.0,1.0
2010-08-06,32.14,32.14,31.8088,32.14,7000,20.3026458510885,20.3026458510885,20.0934287911669,20.3026458510885,11081.3143099739,0.0,1.0
2010-08-09,32.438,32.438,32.1165,32.26,5200,20.4908906694962,20.4908906694962,20.2878010415832,20.3784491336688,8231.83348740922,0.0,1.0
2010-08-10,32.18,32.226,31.75,31.85,6900,20.3279136119486,20.3569715369377,20.0562851827026,20.1194545848528,10923.0098198315,0.0,1.0
2010-08-11,31.0968,31.51,31.0968,31.44,9900,19.6436626478572,19.904678617542,19.6436626478572,19.8604600360368,15672.144524106,0.0,1.0
2010-08-12,30.93,30.99,30.9101,30.99,4500,19.5382960850705,19.5761977263607,19.5257253740427,19.5761977263607,7123.70205641183,0.0,1.0
2010-08-13,30.924,31.086,30.92,30.99,5200,19.5345059209415,19.6368403524249,19.5319791448555,19.5761977263607,8231.83348740923,0.0,1.0
2010-08-16,30.841,31.12,30.61,30.61,2800,19.4820753171568,19.658317949156,19.3361539981898,19.3361539981898,4432.52572398958,0.0,1.0
2010-08-17,31.61,31.61,31.22,31.2329,3300,19.9678480196922,19.9678480196922,19.7214873513063,19.7296362041836,5224.048174702,0.0,1.0
2010-08-18,31.599,31.75,31.38,31.54,2600,19.9608993854557,20.0562851827026,19.8225583947466,19.923629438187,4115.9167437046,0.0,1.0
2010-08-19,31.2,31.66,31.003,31.66,3500,19.7088534708762,19.9994327207673,19.5844097486402,19.9994327207673,5540.65715498697,0.0,1.0
2010-08-20,30.9101,30.94,30.788,30.87,4700,19.5257253740427,19.5446130252856,19.4485955340172,19.5003944437804,7440.31103669677,0.0,1.0
2010-08-23,31.044,31.15,30.942,31.15,4100,19.6103092035218,19.6772687698011,19.5458764133286,19.6772687698011,6490.48409584189,0.0,1.0
2010-08-24,30.77,30.87,30.631,30.6355,44500,19.4372250416302,19.5003944437804,19.3494195726413,19.3522621957381,70445.4981134056,0.0,1.0
2010-08-25,31.15,31.15,30.46,30.46,13300,19.6772687698011,19.6772687698011,19.2413998949644,19.2413998949644,21054.4971889505,0.0,1.0
2010-08-26,30.84,31.1776,30.7665,30.93,3700,19.4814436231353,19.6947035247946,19.4350141125549,19.5382960850705,5857.26613527195,0.0,1.0
2010-08-27,31.35,31.35,30.8,30.8,1800,19.8036075741016,19.8036075741016,19.4561758622752,19.4561758622752,2849.48082256472,0.0,1.0
2010-08-30,31.19,31.19,31.19,31.19,100,19.7025365306612,19.7025365306612,19.7025365306612,19.7025365306612,158.304490142485,0.0,1.0
2010-08-31,31.26,31.39,30.97,30.97,4500,19.7467551121664,19.8288753349617,19.5635638459306,19.5635638459306,7123.7020564118,0.0,1.0
2010-09-01,32.27,32.27,31.62,31.62,24000,20.3847660738838,20.3847660738838,19.9741649599072,19.9741649599072,37993.0776341964,0.0,1.0
2010-09-02,32.31,32.41,32.16,32.21,8900,20.4100338347439,20.4732032368942,20.3152797315186,20.3468644325937,14089.0996226812,0.0,1.0
2010-09-03,32.87,32.889,32.59,32.88,3800,20.7637824867853,20.7757846731938,20.5869081607646,20.7700994270003,6015.57062541442,0.0,1.0
2010-09-07,32.59,32.74,32.536,32.69,36600,20.5869081607646,20.68166226399,20.5527966836035,20.6500775629148,57939.4433921495,0.0,1.0
2010-09-08,32.666,32.84,32.55,32.55,4000,20.6349169063988,20.7448316661402,20.5616403999045,20.5616403999045,6332.17960569939,0.0,1.0
2010-09-09,32.67,32.969,32.56,32.96,11200,20.6374436824848,20.826320194914,20.5679573401195,20.8206349487205,17730.1028959583,0.0,1.0
2010-09-10,32.77,32.77,32.59,32.59,1500,20.700613084635,20.700613084635,20.5869081607646,20.5869081607646,2374.56735213728,0.0,1.0
2010-09-13,33.07,33.15,32.86,32.868,3800,20.8901212910858,20.940656812806,20.7574655465703,20.7625190987423,6015.57062541442,0.0,1.0
2010-09-14,33.11,33.36,33.0,33.0,4000,20.9153890519459,21.0733125573215,20.8459027095806,20.8459027095806,6332.17960569938,0.0,1.0
2010-09-15,33.29,33.45,33.028,33.03,35200,21.0290939758163,21.1301650192567,20.8635901421827,20.8648535302257,55723.1805301547,0.0,1.0
2010-09-16,32.994,33.16,32.932,32.99,15500,20.8421125454516,20.946973753021,20.8029475161184,20.8395857693656,24537.1959720851,0.0,1.0
2010-09-17,33.112,33.112,32.88,33.04,6200,20.9166524399889,20.9166524399889,20.7700994270003,20.8711704704407,9814.87838883405,0.0,1.0
2010-09-20,33.73,33.73,33.2,33.2,15600,21.3070393452774,21.3070393452774,20.9722415138811,20.9722415138811,24695.5004622276,0.0,1.0
2010-09-21,33.72,33.97,33.592,33.738,16100,21.3007224050624,21.458645910438,21.21986557031,21.3120928974494,25487.02291294,0.0,1.0
2010-09-22,33.61,33.85,33.48,33.55,29500,21.2312360626971,21.3828426278577,21.1491158399018,21.1933344214069,46699.824592033,0.0,1.0
2010-09-23,33.07,33.48,33.07,33.29,5300,20.8901212910858,21.1491158399018,20.8901212910858,21.0290939758163,8390.13797755168,0.0,1.0
2010-09-24,33.85,33.91,33.59,33.61,6100,21.3828426278577,21.4207442691478,21.218602182267,21.2312360626971,9656.57389869156,0.0,1.0
2010-09-27,33.82,33.92,33.6576,33.92,6400,21.3638918072126,21.4270612093629,21.2613046981206,21.4270612093629,10131.487369119,0.0,1.0
2010-09-28,33.89,33.96,33.426,33.63,7900,21.4081103887178,21.452328970223,21.1150043627406,21.2438699431271,12506.0547212563,0.0,1.0
2010-09-29,33.88,33.97,33.79,33.95,15000,21.4017934485028,21.458645910438,21.3449409865675,21.4460120300079,23745.6735213727,0.0,1.0
2010-09-30,34.03,34.24,33.764,34.17,16300,21.4965475517281,21.6292032962436,21.3285169420085,21.5849847147385,25803.631893225,0.0,1.0
2010-10-01,34.39,34.4,34.09,34.39,6400,21.723957399469,21.730274339684,21.5344491930183,21.723957399469,10131.487369119,0.0,1.0
2010-10-04,34.35,34.35,34.19,34.35,5200,21.6986896386089,21.6986896386089,21.5976185951685,21.6986896386089,8231.83348740921,0.0,1.0
2010-10-05,35.0,35.03,34.59,34.86,16600,22.1092907525855,22.1282415732306,21.8502962037695,22.0208535895751,26278.5453636525,0.0,1.0
2010-10-06,35.12,35.14,34.989,35.1,6200,22.1850940351658,22.1977279155958,22.102342118349,22.1724601547357,9814.87838883405,0.0,1.0
2010-10-07,35.26,35.44,34.958,35.44,12000,22.2735311981761,22.3872361220466,22.0827596036824,22.3872361220466,18996.5388170982,0.0,1.0
2010-10-08,35.36,35.36,35.0876,35.21,4500,22.3367006003264,22.3367006003264,22.1646271488691,22.241946497101,7123.70205641181,0.0,1.0
2010-10-11,35.226,35.41,35.22,35.22,7800,22.252053601445,22.3682853014015,22.248263437316,22.248263437316,12347.7502311138,0.0,1.0
2010-10-12,35.29,35.3225,35.13,35.27,5000,22.2924820188212,22.31301207452,22.1914109753808,22.2798481383912,7915.22450712424,0.0,1.0
2010-10-13,35.74,35.96,35.53,35.7,32000,22.5767443284973,22.7157170132278,22.4440885839818,22.5514765676372,50657.4368455951,0.0,1.0
2010-10-14,35.8499,35.95,35.57,35.57,99700,22.6461675014604,22.7094000730128,22.4693563448419,22.4693563448419,157829.576672057,0.0,1.0
2010-10-15,35.824,35.94,35.74,35.74,21100,22.6298066263035,22.7030831327978,22.5767443284973,22.5767443284973,33402.2474200643,0.0,1.0
2010-10-18,35.892,35.892,35.67,35.69,13600,22.6727618197657,22.6727618197657,22.5325257469921,22.5451596274222,21529.4106593779,0.0,1.0
2010-10-19,35.24,35.65,35.0101,35.31,6000,22.2608973177461,22.5198918665621,22.1156708622027,22.3051158992512,9498.26940854908,0.0,1.0
2010-10-20,35.81,36.01,35.46,35.46,11500,22.6209629100025,22.747301714303,22.3998700024766,22.3998700024766,18205.0163663857,0.0,1.0
2010-10-21,35.4901,35.925,35.368,35.72,7600,22.4188839925238,22.6936077224752,22.3417541524984,22.5641104480672,12031.1412508289,0.0,1.0
2010-10-22,35.64,35.82,35.58,35.8,10200,22.5135749263471,22.6272798502175,22.4756732850569,22.6146459697874,16147.0579945334,0.0,1.0
2010-10-25,35.8497,36.02,35.75,35.97,23400,22.6460411626561,22.753618654518,22.5830612687123,22.7220339534429,37043.2506933415,0.0,1.0
2010-10-26,35.6744,35.73,35.38,35.59,39800,22.5353052006867,22.5704273882823,22.3493344807564,22.4819902252719,63005.187076709,0.0,1.0
2010-10-27,35.34,35.6,35.14,35.6,29100,22.3240667198963,22.488307165487,22.1977279155958,22.488307165487,46066.6066314631,0.0,1.0
2010-10-28,35.4536,35.67,35.161,35.67,9000,22.395827160739,22.5325257469921,22.2109934900474,22.5325257469921,14247.4041128236,0.0,1.0
2010-10-29,35.4,35.48,35.228,35.36,4400,22.3619683611865,22.4125038829067,22.253316989488,22.3367006003264,6965.39756626932,0.0,1.0
2010-11-01,35.552,35.83,35.552,35.81,3700,22.4579858524548,22.6335967904325,22.4579858524548,22.6209629100025,5857.26613527195,0.0,1.0
2010-11-02,35.97,36.0,35.82,35.82,1800,22.7220339534429,22.7409847740879,22.6272798502175,22.6272798502175,2849.48082256472,0.0,1.0
2010-11-03,36.15,36.19,35.928,35.99,2700,22.8357388773133,22.8610066381734,22.6955028045398,22.7346678338729,4274.22123384709,0.0,1.0
2010-11-04,36.91,36.91,36.64,36.67,12100,23.3158263336552,23.3158263336552,23.1452689478495,23.1642197684946,19154.8433072406,0.0,1.0
2010-11-05,37.1,37.19,36.756,37.01,21300,23.4358481977406,23.4927006596758,23.2185454543438,23.3789957358054,33718.8564003493,0.0,1.0
2010-11-08,36.884,36.92,36.58,36.92,17900,23.2994022890961,23.3221432738702,23.1073673065593,23.3221432738702,28336.5037355048,0.0,1.0
2010-11-09,35.89,36.98,35.862,36.98,76500,22.6714984317227,23.3600449151603,22.6538109991206,23.3600449151603,121102.934959001,0.0,1.0
2010-11-10,35.9692,36.039,35.69,35.98,20000,22.7215285982257,22.7656208409265,22.5451596274222,22.7283508936579,31660.8980284969,0.0,1.0
2010-11-11,35.6,35.78,35.4604,35.78,20100,22.488307165487,22.6020120893574,22.4001226800852,22.6020120893574,31819.2025186394,0.0,1.0
2010-11-12,35.12,35.54,35.03,35.52,5300,22.1850940351658,22.4504055241968,22.1282415732306,22.4377716437668,8390.13797755169,0.0,1.0
2010-11-15,35.02,35.46,35.02,35.46,3800,22.1219246330155,22.3998700024766,22.1219246330155,22.3998700024766,6015.57062541443,0.0,1.0
2010-11-16,34.12,34.67,34.06,34.67,4700,21.5534000136633,21.9008317254897,21.5154983723732,21.9008317254897,7440.3110366968,0.0,1.0
2010-11-17,34.286,34.44,34.25,34.42,5200,21.6582612212327,21.7555421005441,21.6355202364587,21.7429082201141,8231.83348740923,0.0,1.0
2010-11-18,34.7001,34.83,34.64,34.77,9900,21.9198457155369,22.0019027689301,21.8818809048446,21.9640011276399,15672.144524106,0.0,1.0
2010-11-19,34.67,34.7,34.29,34.59,11900,21.9008317254897,21.9197825461348,21.6607879973188,21.8502962037695,18838.2343269557,0.0,1.0
2010-11-22,34.51,34.57,34.148,34.47,23600,21.7997606820493,21.8376623233394,21.5710874462654,21.7744929211892,37359.8596736264,0.0,1.0
2010-11-23,33.76,34.4693,33.69,33.98,108100,21.3259901659225,21.7740507353741,21.2817715844173,21.464962850653,171127.153844026,0.0,1.0
2010-11-24,34.3,34.38,34.04,34.04,35900,21.6671049375338,21.717640459254,21.5028644919431,21.5028644919431,56831.311961152,0.0,1.0
2010-11-26,34.14,34.19,34.032,34.19,3100,21.5660338940934,21.5976185951685,21.4978109397711,21.5976185951685,4907.43919441703,0.0,1.0
2010-11-29,34.18,34.24,33.75,34.08,12600,21.5913016549535,21.6292032962436,21.3196732257074,21.5281322528032,19946.3657579531,0.0,1.0
2010-11-30,33.93,34.13,33.67,33.78,19200,21.4333781495779,21.5597169538784,21.2691377039872,21.3386240463525,30394.462107357,0.0,1.0
2010-12-01,34.4427,34.59,34.19,34.41,32600,21.7572476744022,21.8502962037695,21.5976185951685,21.736591279899,51607.26378645,0.0,1.0
2010-12-02,34.972,35.04,34.63,34.63,6700,22.0916033199834,22.1345585134456,21.8755639646296,21.8755639646296,10606.4008395465,0.0,1.0
2010-12-03,35.2,35.2,34.9,34.95,6300,22.235629556886,22.235629556886,22.0461213504352,22.0777060515104,9973.18287897653,0.0,1.0
2010-12-06,35.076,35.09,34.71,34.96,11200,22.1572994982197,22.1661432145207,21.9260994863498,22.0840229917254,17730.1028959583,0.0,1.0
2010-12-07,35.07,35.46,35.07,35.46,9100,22.1535093340907,22.3998700024766,22.1535093340907,22.3998700024766,14405.7086029661,0.0,1.0
2010-12-08,34.85,35.15,34.746,35.14,8300,22.0145366493601,22.2040448558109,21.9488404711239,22.1977279155958,13139.2726818263,0.0,1.0
2010-12-09,34.734,35.02,34.706,35.02,12900,21.9412601428658,22.1219246330155,21.9235727102638,22.1219246330155,20421.2792283806,0.0,1.0
2010-12-10,34.94,35.02,34.692,34.78,12600,22.0713891112953,22.1219246330155,21.9147289939627,21.970318067855,19946.3657579531,0.0,1.0
2010-12-13,35.03,35.25,34.88,34.88,18000,22.1282415732306,22.2672142579611,22.0334874700052,22.0334874700052,28494.8082256472,0.0,1.0
2010-12-14,34.92,35.41,34.92,35.22,6100,22.0587552308653,22.3682853014015,22.0587552308653,22.248263437316,9656.57389869157,0.0,1.0
2010-12-15,34.68,34.98,34.609,34.98,8100,21.9071486657047,22.0966568721554,21.862298390178,22.0966568721554,12822.6637015413,0.0,1.0
2010-12-16,34.73,34.74,34.32,34.68,30100,21.9387333667798,21.9450503069949,21.6797388179638,21.9071486657047,47649.651532888,0.0,1.0
2010-12-17,34.41,34.62,34.34,34.61,92500,21.736591279899,21.8692470244146,21.6923726983939,21.8629300841995,146431.653381799,0.0,1.0
2010-12-20,34.83,34.88,34.35,34.35,12300,22.0019027689301,22.0334874700052,21.6986896386089,21.6986896386089,19471.4522875256,0.0,1.0
2010-12-21,34.085,34.16,33.88,34.11,6200,22.149466492353,22.1982037664304,22.0162512765416,22.1657122503788,9540.95215218659,0.9786,1.0
2010-12-22,34.46,34.53,34.35,34.35,13200,22.3931528627398,22.438640985212,22.3216715274263,22.3216715274263,20312.9949046553,0.0,1.0
2010-12-23,34.3,34.52,34.272,34.52,8700,22.2891800113748,22.4321426820017,22.2709847623859,22.4321426820017,13388.1102780682,0.0,1.0
2010-12-27,34.6,34.6,34.34,34.44,800,22.4841291076842,22.4841291076842,22.315173224216,22.3801562563192,1231.09060028214,0.0,1.0
2010-12-28,34.62,34.62,34.478,34.59,5000,22.4971257141048,22.4971257141048,22.4048498085184,22.4776308044739,7694.31625176336,0.0,1.0
2010-12-29,34.92,34.92,34.69,34.69,3900,22.6920748104142,22.6920748104142,22.542613836577,22.542613836577,6001.56667637542,0.0,1.0
2010-12-30,34.93,35.0,34.8342,34.95,5100,22.6985731136245,22.7440612360967,22.6363193688697,22.7115697200452,7848.20257679863,0.0,1.0
2010-12-31,35.02,35.12,34.942,35.08,5000,22.7570578425173,22.8220408746205,22.7063710774769,22.7960476617792,7694.31625176337,0.0,1.0
2011-01-03,35.37,35.67,35.29,35.29,14400,22.9844984548783,23.1794475511877,22.9325120291958,22.9325120291958,22159.6308050785,0.0,1.0
2011-01-04,35.21,35.63,35.02,35.62,12900,22.8805256035133,23.1534543383465,22.7570578425173,23.1469560351361,19851.3359295495,0.0,1.0
2011-01-05,35.322,35.37,35.242,35.29,6900,22.9533065994688,22.9844984548783,22.9013201737863,22.9325120291958,10618.1564274334,0.0,1.0
2011-01-06,35.06,35.46,35.015,35.46,11200,22.7830510553586,23.0429831837711,22.7538086909122,23.0429831837711,17235.2684039499,0.0,1.0
2011-01-07,34.836,35.05,34.702,35.05,4200,22.6374890634476,22.7765527521483,22.5504118004294,22.7765527521483,6463.22565148122,0.0,1.0
2011-01-10,34.86,34.86,34.588,34.8,6100,22.6530849911523,22.6530849911523,22.4763311438318,22.6140951718904,9387.06582715131,0.0,1.0
2011-01-11,35.03,35.19,34.8,35.19,103400,22.7635561457277,22.8675289970927,22.6140951718904,22.8675289970927,159118.460086466,0.0,1.0
2011-01-12,35.22,35.39,35.05,35.38,18000,22.8870239067236,22.9974950612989,22.7765527521483,22.9909967580886,27699.5385063481,0.0,1.0
2011-01-13,35.17,35.45,35.15,35.29,18100,22.854532390672,23.0364848805608,22.8415357842514,22.9325120291958,27853.4248313834,0.0,1.0
2011-01-14,35.49,35.499,35.28,35.28,8900,23.0624780934021,23.0683265662914,22.9260137259855,22.9260137259855,13695.8829281388,0.0,1.0
2011-01-18,35.732,35.732,35.54,35.631,17900,23.2197370310917,23.2197370310917,23.0949696094536,23.1541041686675,27545.6521813128,0.0,1.0
2011-01-19,35.379,35.72,35.3237,35.72,19400,22.9903469277676,23.2119390672393,22.9544113110146,23.2119390672393,29853.9470568418,0.0,1.0
2011-01-20,35.15,35.28,35.0,35.11,12400,22.8415357842514,22.9260137259855,22.7440612360967,22.8155425714102,19081.9043043731,0.0,1.0
2011-01-21,35.144,35.44,35.102,35.44,13100,22.8376368023252,23.0299865773505,22.8103439288419,23.0299865773505,20159.10857962,0.0,1.0
2011-01-24,35.33,35.43,35.2,35.3083,8300,22.9585052420371,23.0234882741402,22.874027300303,22.9444039240707,12772.5649779272,0.0,1.0
2011-01-25,35.4521,35.51,34.996,35.39,5400,23.037849524235,23.0754746998227,22.7414619148126,22.9974950612989,8309.86155190442,0.0,1.0
2011-01-26,35.6812,35.8,35.551,35.8,4400,23.1867256507833,23.2639254929218,23.102117742985,23.2639254929218,6770.99830155175,0.0,1.0
2011-01-27,35.828,35.87,35.65,35.65,14600,23.2821207419107,23.309413615394,23.1664509447671,23.1664509447671,22467.403455149,0.0,1.0
2011-01-28,35.188,35.9,35.1101,35.68,9300,22.8662293364506,23.3289085250249,22.8156075544423,23.185945854398,14311.4282282799,0.0,1.0
2011-01-31,35.444,35.5879,35.12,35.12,7600,23.0325858986346,23.126096481831,22.8220408746205,22.8220408746205,11695.3607026803,0.0,1.0
2011-02-01,35.95,35.98,35.6814,35.93,8200,23.3614000410765,23.3808949507074,23.1868556168475,23.3484034346559,12618.6786528919,0.0,1.0
2011-02-02,35.83,35.99,35.73,35.99,11200,23.2834204025527,23.3873932539177,23.2184373704496,23.3873932539177,17235.2684039499,0.0,1.0
2011-02-03,35.96,35.96,35.654,35.95,10900,23.3678983442868,23.3678983442868,23.1690502660512,23.3614000410765,16773.6094288441,0.0,1.0
2011-02-04,35.7445,35.82,35.6,35.71,5700,23.2278599101045,23.2769220993424,23.1339594287155,23.205440764029,8771.52052701025,0.0,1.0
2011-02-07,35.868,35.95,35.73,35.9,7900,23.3081139547519,23.3614000410765,23.2184373704496,23.3289085250249,12157.0196777861,0.0,1.0
2011-02-08,35.914,36.12,35.79,36.12,16000,23.3380061495194,23.4718711956518,23.2574271897115,23.4718711956518,24621.8120056427,0.0,1.0
2011-02-09,35.71,35.79,35.562,35.79,14700,23.205440764029,23.2574271897115,23.1092658765163,23.2574271897115,22621.2897801842,0.0,1.0
2011-02-10,35.61,35.64,35.45,35.55,7300,23.1404577319258,23.1599526415568,23.0364848805608,23.1014679126639,11233.7017275745,0.0,1.0
2011-02-11,35.81,35.81,35.44,35.7,13800,23.2704237961321,23.2704237961321,23.0299865773505,23.1989424608187,21236.3128548669,0.0,1.0
2011-02-14,35.81,35.9,35.7248,35.88,9500,23.2704237961321,23.3289085250249,23.2150582527802,23.3159119186043,14619.2008783504,0.0,1.0
2011-02-15,35.6999,35.82,35.55,35.75,26700,23.1988774777865,23.2769220993424,23.1014679126639,23.2314339768702,41087.6487844164,0.0,1.0
2011-02-16,35.922,35.97,35.8299,35.96,10200,23.3432047920876,23.3743966474971,23.2833554195206,23.3678983442868,15696.4051535973,0.0,1.0
2011-02-17,36.11,36.12,35.93,35.95,13900,23.4653728924415,23.4718711956518,23.3484034346559,23.3614000410765,21390.1991799021,0.0,1.0
2011-02-18,36.1672,36.33,36.06,36.26,32400,23.5025431868045,23.6083355630684,23.4328813763899,23.5628474405962,49859.1693114266,0.0,1.0
2011-02-22,35.33,35.79,35.3,35.73,20400,22.9585052420371,23.2574271897115,22.9390103324061,23.2184373704496,31392.8103071944,0.0,1.0
2011-02-23,35.28,35.51,35.162,35.51,7500,22.9260137259855,23.0754746998227,22.8493337481038,23.0754746998227,11541.474377645,0.0,1.0
2011-02-24,35.27,35.3764,34.9608,35.27,9900,22.9195154227752,22.9886573689329,22.7185878875123,22.9195154227752,15234.7461784914,0.0,1.0
2011-02-25,35.8825,35.99,35.51,35.67,14000,23.3175364944069,23.3873932539177,23.0754746998227,23.1794475511877,21544.0855049374,0.0,1.0
2011-02-28,36.4302,36.55,36.12,36.12,13700,23.6734485612357,23.7512982336953,23.4718711956518,23.4718711956518,21082.4265298316,0.0,1.0
2011-03-01,35.91,36.7,35.86,36.7,11600,23.3354068282352,23.84877278185,23.3029153121837,23.84877278185,17850.813704091,0.0,1.0
2011-03-02,35.734,35.94,35.6765,35.89,24400,23.2210366917337,23.3549017378662,23.1836714482744,23.3224102218146,37548.2633086052,0.0,1.0
2011-03-03,36.28,36.28,35.95,36.06,8400,23.5758440470168,23.5758440470168,23.3614000410765,23.4328813763899,12926.4513029625,0.0,1.0
2011-03-04,35.95,36.28,35.8605,36.21,18000,23.3614000410765,23.5758440470168,23.3032402273442,23.5303559245446,27699.5385063481,0.0,1.0
2011-03-07,35.77,36.27,35.65,36.22,3700,23.2444305832908,23.5693457438065,23.1664509447671,23.5368542277549,5693.7940263049,0.0,1.0
2011-03-08,36.16,36.23,35.8,35.8,5800,23.4978644084931,23.5433525309653,23.2639254929218,23.2639254929218,8925.40685204548,0.0,1.0
2011-03-09,36.14,36.21,36.02,36.11,7400,23.4848678020724,23.5303559245446,23.4068881635487,23.4653728924415,11387.5880526098,0.0,1.0
2011-03-10,35.49,35.59,35.38,35.59,8500,23.0624780934021,23.1274611255052,22.9909967580886,23.1274611255052,13080.3376279977,0.0,1.0
2011-03-11,35.56,35.57,35.236,35.35,15100,23.1079662158743,23.1144645190846,22.8974211918601,22.9715018484577,23236.8350803253,0.0,1.0
2011-03-14,34.98,35.02,34.8,35.0,15100,22.7310646296761,22.7570578425173,22.6140951718904,22.7440612360967,23236.8350803253,0.0,1.0
2011-03-15,34.4476,34.58,33.6,33.87,20800,22.385094966759,22.4711325012636,21.8342987866528,22.0097529733313,32008.3556073356,0.0,1.0
2011-03-16,33.68,34.28,33.37,34.28,34300,21.8862852123354,22.2761834049542,21.6848378128156,22.2761834049542,52783.0094870965,0.0,1.0
2011-03-17,34.15,34.44,33.986,34.44,9800,22.1917054632201,22.3801562563192,22.0851332905709,22.3801562563192,15080.8598534562,0.0,1.0
2011-03-18,34.65,34.95,34.65,34.91,26400,22.5166206237357,22.7115697200452,22.5166206237357,22.6855765072039,40625.9898093106,0.0,1.0
2011-03-21,35.56,35.62,35.36,35.37,47900,23.1079662158743,23.1469560351361,22.978000151668,22.9844984548783,73711.5496918929,0.0,1.0
2011-03-22,35.33,35.34,35.1,35.34,8500,22.9585052420371,22.9650035452474,22.8090442681999,22.9650035452474,13080.3376279977,0.0,1.0
2011-03-23,35.24,35.38,34.9,35.23,35300,22.9000205131442,22.9909967580886,22.6790782039936,22.8935222099339,54321.8727374494,0.0,1.0
2011-03-24,35.55,35.59,35.28,35.41,47200,23.1014679126639,23.1274611255052,22.9260137259855,23.0104916677196,72634.3454166463,0.0,1.0
2011-03-25,35.516,35.64,35.3,35.48,17200,23.0793736817489,23.1599526415568,22.9390103324061,23.0559797901918,26468.4479060659,0.0,1.0
2011-03-28,35.46,35.51,35.4001,35.46,11100,23.0429831837711,23.0754746998227,23.0040583475414,23.0429831837711,17081.3820789147,0.0,1.0
2011-03-29,35.4507,35.49,35.2301,35.2301,5200,23.0369397617855,23.0624780934021,22.893587192966,22.893587192966,8002.08890183391,0.0,1.0
2011-03-30,35.927,35.9699,35.6546,35.77,16400,23.3464539436928,23.374331664465,23.1694401642438,23.2444305832908,25237.3573057838,0.0,1.0
2011-03-31,36.03,36.04,35.95,35.97,1800,23.413386466759,23.4198847699693,23.3614000410765,23.3743966474971,2769.95385063481,0.0,1.0
2011-04-01,36.24,36.36,36.14,36.32,19500,23.5498508341756,23.6278304726993,23.4848678020724,23.6018372598581,30007.8333818771,0.0,1.0
2011-04-04,36.24,36.35,36.14,36.35,14300,23.5498508341756,23.621332169489,23.4848678020724,23.621332169489,22005.7444800432,0.0,1.0
2011-04-05,36.21,36.33,36.13,36.13,2200,23.5303559245446,23.6083355630684,23.4783694988621,23.4783694988621,3385.49915077588,0.0,1.0
2011-04-06,36.38,36.42,36.349,36.3868,5400,23.64082707912,23.6668202919612,23.620682339168,23.645245925303,8309.86155190441,0.0,1.0
2011-04-07,35.982,36.28,35.862,36.28,2200,23.3821946113495,23.5758440470168,23.3042149728257,23.5758440470168,3385.49915077588,0.0,1.0
2011-04-08,36.11,36.41,36.01,36.22,11300,23.4653728924415,23.6603219887509,23.4003898603384,23.5368542277549,17389.1547289852,0.0,1.0
2011-04-11,35.876,36.22,35.876,36.09,5500,23.3133125973202,23.5368542277549,23.3133125973202,23.4523762860209,8463.74787693968,0.0,1.0
2011-04-12,35.75,35.89,35.674,35.89,6100,23.2314339768702,23.3224102218146,23.1820468724718,23.3224102218146,9387.0658271513,0.0,1.0
2011-04-13,35.81,36.07,35.79,36.07,9000,23.2704237961321,23.4393796796002,23.2574271897115,23.4393796796002,13849.769253174,0.0,1.0
2011-04-14,36.16,36.21,35.98,35.98,4800,23.4978644084931,23.5303559245446,23.3808949507074,23.3808949507074,7386.54360169281,0.0,1.0
2011-04-15,36.38,36.4865,36.21,36.29,8100,23.64082707912,23.7100340083098,23.5303559245446,23.5823423502271,12464.7923278566,0.0,1.0
2011-04-18,35.86,35.8856,35.64,35.82,16000,23.3029153121837,23.3195509684021,23.1599526415568,23.2769220993424,24621.8120056427,0.0,1.0
2011-04-19,36.128,36.14,35.9325,36.04,2300,23.4770698382201,23.4848678020724,23.3500280104584,23.4198847699693,3539.38547581114,0.0,1.0
2011-04-20,36.52,36.66,36.4666,36.66,28200,23.7318033240643,23.8227795690087,23.6971023849213,23.8227795690087,43395.9436599454,0.0,1.0
2011-04-21,36.81,36.81,36.58,36.81,12200,23.9202541171634,23.9202541171634,23.7707931433262,23.9202541171634,18774.1316543026,0.0,1.0
2011-04-25,37.07,37.1,36.77,36.9,3800,24.0892100006316,24.1087049102625,23.8942609043222,23.9787388460563,5847.68035134015,0.0,1.0
2011-04-26,37.1601,37.27,36.92,36.92,7600,24.1477597125565,24.2191760648378,23.9917354524769,23.9917354524769,11695.3607026803,0.0,1.0
2011-04-27,37.33,37.41,37.03,37.41,6900,24.2581658840997,24.3101523097822,24.0632167877903,24.3101523097822,10618.1564274334,0.0,1.0
2011-04-28,37.784,37.8,37.63,37.6687,4500,24.553188849848,24.5635861349845,24.4531149804091,24.478263413833,6924.88462658701,0.0,1.0
2011-04-29,37.8,37.86,37.5,37.67,5300,24.5635861349845,24.6025759542463,24.3686370386751,24.4791081932504,8155.97522686914,0.0,1.0
2011-05-02,37.85,38.01,37.8,37.8,9100,24.596077651036,24.700050502401,24.5635861349845,24.5635861349845,14003.6555782093,0.0,1.0
2011-05-03,37.4335,37.76,37.31,37.76,5100,24.3254233223265,24.5375929221432,24.2451692776791,24.5375929221432,7848.20257679862,0.0,1.0
2011-05-04,37.0999,37.51,36.85,37.51,70000,24.1086399272304,24.3751353418854,23.9462473300047,24.3751353418854,107720.427524687,0.0,1.0
2011-05-05,36.6601,36.9499,36.58,36.68,25700,23.8228445520408,24.0111653790757,23.7707931433262,23.8357761754294,39548.7855340637,0.0,1.0
2011-05-06,36.768,37.22,36.6484,37.22,6500,23.8929612436801,24.1866845487863,23.8152415372848,24.1866845487863,10002.6111272924,0.0,1.0
2011-05-09,36.9893,37.03,36.72,36.89,3700,24.0367686937244,24.0632167877903,23.8617693882706,23.9722405428459,5693.79402630487,0.0,1.0
2011-05-10,37.46,37.51,37.26,37.33,4700,24.3426438258338,24.3751353418854,24.2126777616275,24.2581658840997,7232.65727665756,0.0,1.0
2011-05-11,36.79,37.214,36.79,37.214,7200,23.9072575107428,24.1827855668601,23.9072575107428,24.1827855668601,11079.8154025392,0.0,1.0
2011-05-12,36.9799,37.0332,36.58,36.63,7300,24.0306602887067,24.0652962448176,23.7707931433262,23.8032846593778,11233.7017275745,0.0,1.0
2011-05-13,36.57,36.89,36.44,36.73,8200,23.7642948401159,23.9722405428459,23.6798168983818,23.8682676914809,12618.6786528919,0.0,1.0
2011-05-16,36.56,36.742,36.56,36.6,2200,23.7577965369056,23.8760656553333,23.7577965369056,23.7837897497469,3385.49915077588,0.0,1.0
2011-05-17,36.58,36.597,36.26,36.34,4100,23.7707931433262,23.7818402587838,23.5628474405962,23.6148338662787,6309.33932644596,0.0,1.0
2011-05-18,36.9688,36.9999,36.68,36.68,20000,24.0234471721432,24.0436568951273,23.8357761754294,23.8357761754294,30777.2650070535,0.0,1.0
2011-05-19,37.1101,37.28,36.9406,37.21,12500,24.1152681965049,24.2256743680482,24.0051219570901,24.180186245576,19235.7906294084,0.0,1.0
2011-05-20,36.9958,37.0515,36.74,37.0515,20700,24.0409925908111,24.0771881396925,23.8747659946912,24.0771881396925,31854.4692823002,0.0,1.0
2011-05-23,36.22,36.41,36.078,36.3,26500,23.5368542277549,23.6603219887509,23.4445783221685,23.5888406534375,40779.8761343459,0.0,1.0
2011-05-24,36.487,36.507,36.29,36.38,24200,23.7103589234703,23.7233555298909,23.5823423502271,23.64082707912,37240.4906585347,0.0,1.0
2011-05-25,36.51,36.68,36.31,36.31,2900,23.725305020854,23.8357761754294,23.5953389566478,23.5953389566478,4462.70342602275,0.0,1.0
2011-05-26,36.9365,36.9772,36.47,36.59,10000,24.0024576527739,24.0289057468399,23.6993118080128,23.7772914465365,15388.6325035267,0.0,1.0
2011-05-27,37.17,37.2033,37.0195,37.02,6800,24.1541930327347,24.1758323824251,24.0563935694195,24.05671848458,10464.2701023982,0.0,1.0
2011-05-31,37.68,37.69,37.55,37.59,3000,24.4856064964607,24.492104799671,24.4011285547266,24.4271217675679,4616.58975105801,0.0,1.0
2011-06-01,36.9415,37.44,36.9415,37.44,8400,24.0057068043791,24.3296472194132,24.0057068043791,24.3296472194132,12926.4513029624,0.0,1.0
2011-06-02,36.9697,37.12,36.7001,37.12,2900,24.0240320194321,24.1217015166831,23.8488377648821,24.1217015166831,4462.70342602276,0.0,1.0
2011-06-03,36.82,37.105,36.75,36.75,4000,23.9267524203737,24.1119540618677,23.8812642979016,23.8812642979016,6155.4530014107,0.0,1.0
2011-06-06,36.586,36.91,36.56,36.91,9100,23.7746921252524,23.9852371492666,23.7577965369056,23.9852371492666,14003.6555782093,0.0,1.0
2011-06-07,36.98,37.04,36.69,36.69,4600,24.0307252717388,24.0697150910006,23.8422744786397,23.8422744786397,7078.77095162228,0.0,1.0
2011-06-08,36.48,36.859,36.48,36.61,8300,23.7058101112231,23.952095802894,23.7058101112231,23.7902880529572,12772.5649779272,0.0,1.0
2011-06-09,36.66,36.71,36.51,36.68,113000,23.8227795690087,23.8552710850603,23.725305020854,23.8357761754294,173891.547289852,0.0,1.0
2011-06-10,35.7301,36.4,35.73,36.4,4100,23.2185023534817,23.6538236855406,23.2184373704496,23.6538236855406,6309.33932644595,0.0,1.0
2011-06-13,35.7985,35.98,35.78,35.8938,1800,23.2629507474402,23.3808949507074,23.2509288865012,23.3248795770345,2769.95385063481,0.0,1.0
2011-06-14,36.5,36.57,36.3,36.3,1800,23.7188067176437,23.7642948401159,23.5888406534375,23.5888406534375,2769.95385063481,0.0,1.0
2011-06-15,35.75,35.95,35.573,35.95,2100,23.2314339768702,23.3614000410765,23.1164140100477,23.3614000410765,3231.61282574061,0.0,1.0
2011-06-16,35.81,35.838,35.4746,35.75,3600,23.2704237961321,23.288619045121,23.0524707064582,23.2314339768702,5539.90770126962,0.0,1.0
2011-06-17,35.878,36.21,35.878,35.97,4900,23.3146122579622,23.5303559245446,23.3146122579622,23.3743966474971,7540.4299267281,0.0,1.0
2011-06-20,36.063,36.08,35.65,35.65,5200,23.434830867353,23.4458779828106,23.1664509447671,23.1664509447671,8002.0889018339,0.0,1.0
2011-06-21,36.1109,36.28,35.975,35.975,8800,23.6520041606417,23.7627616854767,23.562992051682,23.562992051682,13435.475397421,0.2863,1.0
2011-06-22,36.1,36.32,35.92,35.92,2100,23.6448648524176,23.7889609817121,23.5269680193584,23.5269680193584,3206.19299256636,0.0,1.0
2011-06-23,35.62,35.72,35.35,35.37,24600,23.3304732975932,23.3959715381816,23.1536280480045,23.1667276961221,37558.2607700631,0.0,1.0
2011-06-24,35.4201,35.66,35.4201,35.66,2300,23.1995423146569,23.3566725938285,23.1995423146569,23.3566725938285,3511.54470614412,0.0,1.0
2011-06-27,35.86,35.88,35.5,35.5,1400,23.4876690750054,23.500768723123,23.2518754088871,23.2518754088871,2137.46199504424,0.0,1.0
2011-06-28,36.1499,36.15,35.86,35.96,3000,23.6775484744712,23.6776139727118,23.4876690750054,23.5531673155938,4580.27570366624,0.0,1.0
2011-06-29,36.46,36.58,36.35,36.35,31100,23.8806585185358,23.9592564072419,23.8086104538886,23.8086104538886,47482.1914613401,0.0,1.0
2011-06-30,36.91,36.93,36.7187,36.75,2800,24.1754006011837,24.1885002493014,24.0501024669381,24.0706034162422,4274.92399008849,0.0,1.0
2011-07-01,37.26,37.26,36.76,36.76,5200,24.4046444432432,24.4046444432432,24.0771532403011,24.0771532403011,7939.14455302147,0.0,1.0
2011-07-05,37.35,37.44,37.19,37.19,41100,24.4635928597727,24.5225412763023,24.3587956748313,24.3587956748313,62749.7771402276,0.0,1.0
2011-07-06,37.38,37.469,37.1,37.2,12000,24.4832423319493,24.541535766073,24.2998472583017,24.3653454988901,18321.1028146649,0.0,1.0
2011-07-07,37.842,37.87,37.58,37.58,7700,24.7858442034677,24.8041837108325,24.6142388131261,24.6142388131261,11756.0409727434,0.0,1.0
2011-07-08,37.6,37.6,37.3687,37.39,3800,24.6273384612438,24.6273384612438,24.4758410307628,24.4897921560081,5801.68255797723,0.0,1.0
2011-07-11,36.7631,37.08,36.7631,37.08,5300,24.0791836857593,24.286747610184,24.0791836857593,24.286747610184,8091.82040981037,0.0,1.0
2011-07-12,36.9132,37.12,36.8501,37.0,12500,24.1774965448825,24.3129469064194,24.1361671550713,24.2343490177133,19084.4820986094,0.0,1.0
2011-07-13,36.9,37.19,36.9,37.02,8300,24.1688507771249,24.3587956748313,24.1688507771249,24.247448665831,12672.0961134766,0.0,1.0
2011-07-14,36.5357,37.04,36.53,37.04,3500,23.9302406866613,24.2605483139487,23.9265072869477,24.2605483139487,5343.65498761061,0.0,1.0
2011-07-15,36.83,36.85,36.52,36.52,17000,24.123002008713,24.1361016568307,23.9199574628889,23.9199574628889,25954.8956541087,0.0,1.0
2011-07-18,36.46,36.51,36.28,36.3,4200,23.8806585185358,23.9134076388301,23.7627616854767,23.7758613335944,6412.38598513275,0.0,1.0
2011-07-19,36.83,36.84,36.53,36.53,3900,24.123002008713,24.1295518327718,23.9265072869477,23.9265072869477,5954.35841476611,0.0,1.0
2011-07-20,37.27,37.27,37.089,37.12,10100,24.411194267302,24.411194267302,24.292642451837,24.3129469064194,15420.2615356763,0.0,1.0
2011-07-21,37.51,37.67,37.44,37.59,9200,24.5683900447142,24.6731872296557,24.5225412763023,24.6207886371849,14046.1788245765,0.0,1.0
2011-07-22,37.75,37.75,37.5,37.55,3400,24.7255858221264,24.7255858221264,24.5618402206554,24.5945893409496,5190.97913082174,0.0,1.0
2011-07-25,37.41,37.66,37.38,37.66,12500,24.5028918041258,24.6666374055968,24.4832423319493,24.6666374055968,19084.4820986093,0.0,1.0
2011-07-26,37.5,37.6,37.3,37.6,13000,24.5618402206554,24.6273384612438,24.4308437394785,24.6273384612438,19847.8613825537,0.0,1.0
2011-07-27,36.654,37.43,36.654,37.43,23600,24.0077251052774,24.5159914522435,24.0077251052774,24.5159914522435,36031.5022021744,0.0,1.0
2011-07-28,36.68,36.9052,36.62,36.85,10100,24.0247546478304,24.1722566856355,23.9854557034773,24.1361016568307,15420.2615356763,0.0,1.0
2011-07-29,36.75,36.889,36.377,36.44,7800,24.0706034162422,24.1616459706601,23.8262949788475,23.8675588704182,11908.7168295323,0.0,1.0
2011-08-01,36.58,37.29,36.31,37.27,6300,23.9592564072419,24.4242939154197,23.7824111576532,24.411194267302,9618.57897769913,0.0,1.0
2011-08-02,35.95,36.47,35.886,36.43,16600,23.5466174915349,23.8872083425947,23.5046986175584,23.8610090463593,25344.1922269532,0.0,1.0
2011-08-03,35.3,35.79,34.7,35.79,144700,23.1208789277102,23.4418203065935,22.7278894841798,23.4418203065935,220921.964773502,0.0,1.0
2011-08-04,33.45,34.72,33.44,34.6,89600,21.9091614768246,22.7409891322974,21.9026116527657,22.6623912435913,136797.567682832,0.0,1.0
2011-08-05,32.89,33.56,32.18,33.56,107000,21.5423713295295,21.9812095414718,21.0773338213517,21.9812095414718,163363.166764096,0.0,1.0
2011-08-08,30.151,32.0,30.15,31.79,36900,19.7483745198128,20.9594369882926,19.7477195374069,20.8218906830569,56337.3911550947,0.0,1.0
2011-08-09,32.47,32.49,30.75,31.13,94600,21.2672787190581,21.2803783671758,20.1407089809374,20.3896022951734,144431.360522276,0.0,1.0
2011-08-10,31.3701,32.4759,31.3701,31.98,23200,20.5468635708262,21.2711431152528,20.5468635708262,20.9463373401749,35420.7987750188,0.0,1.0
2011-08-11,33.27,33.31,31.66,31.88,23900,21.7912646437654,21.8174639400008,20.736742970292,20.8808390995865,36489.5297725411,0.0,1.0
2011-08-12,32.994,33.37,32.87,33.36,35600,21.6104894997414,21.8567628843538,21.5292716814118,21.850213060295,54352.6050168394,0.0,1.0
2011-08-15,33.936,33.936,33.44,33.45,12200,22.2274829260843,22.2274829260843,21.9026116527657,21.9091614768246,18626.4545282427,0.0,1.0
2011-08-16,33.9,33.9,33.52,33.58,10700,22.2039035594724,22.2039035594724,21.9550102452365,21.9943091895895,16336.3166764096,0.0,1.0
2011-08-17,33.87,34.22,33.77,34.03,13300,22.1842540872959,22.4134979293554,22.1187558467075,22.2890512722374,20305.8889529203,0.0,1.0
2011-08-18,32.5,32.8386,32.19,32.56,31600,21.2869281912346,21.508705233867,21.0838836454106,21.3262271355877,48245.5707452845,0.0,1.0
2011-08-19,32.0413,32.67,31.9235,32.08,16900,20.9864877616556,21.3982752002349,20.9093308342424,21.0118355807633,25802.2197973198,0.0,1.0
2011-08-22,31.949,32.55,31.91,32.55,19400,20.9260328855925,21.3196773115288,20.900488571763,21.3196773115288,29619.1162170417,0.0,1.0
2011-08-23,32.724,32.78,32.12,32.33,9900,21.4336442501527,21.4703232648822,21.0380348769987,21.1755811822343,15114.9098220986,0.0,1.0
2011-08-24,33.07,33.0799,32.61,32.78,6600,21.6602681625886,21.6667524884069,21.3589762558819,21.4703232648822,10076.6065480657,0.0,1.0
2011-08-25,32.43,33.4199,32.34,33.26,15900,21.2410794228228,21.8894465064075,21.1821310062932,21.7847148197066,24275.461229431,0.0,1.0
2011-08-26,32.91,32.98,32.002,32.3,16400,21.5554709776471,21.601319746059,20.9607469531043,21.1559317100578,25038.8405133755,0.0,1.0
2011-08-29,33.905,33.905,33.411,33.53,10100,22.2071784715019,22.2071784715019,21.8836171629951,21.9615600692953,15420.2615356763,0.0,1.0
2011-08-30,34.08,34.202,33.66,33.85,13000,22.3218003925316,22.4017082460495,22.0467077820602,22.1711544391782,19847.8613825537,0.0,1.0
2011-08-31,34.48,34.65,34.34,34.4393,3600,22.5837933548852,22.6951403638855,22.4920958180615,22.5571355709658,5496.3308443995,0.0,1.0
2011-09-01,34.11,34.61,34.01,34.5,7600,22.3414498647081,22.6689410676502,22.2759516241197,22.5968930030029,11603.3651159545,0.0,1.0
2011-09-02,33.38,33.72,33.2801,33.48,5100,21.8633127084127,22.0860067264133,21.7978799660649,21.9288109490011,7786.46869623261,0.0,1.0
2011-09-06,32.9463,32.9463,32.49,32.49,3400,21.5792468389807,21.5792468389807,21.2803783671758,21.2803783671758,5190.97913082175,0.0,1.0
2011-09-07,33.86,33.86,33.14,33.33,12800,22.1777042632371,22.1777042632371,21.7061169310005,21.8305635881185,19542.5096689759,0.0,1.0
2011-09-08,33.34,33.77,33.34,33.55,4700,21.8371134121773,22.1187558467075,21.8371134121773,21.974659717413,7175.76526907712,0.0,1.0
2011-09-09,32.4285,32.94,32.25,32.92,5900,21.2400969492139,21.5751204498237,21.1231825897636,21.562020801706,9007.87555054362,0.0,1.0
2011-09-12,32.27,32.36,31.8,32.1,3900,21.1362822378813,21.1952306544109,20.8284405071157,21.024935228881,5954.35841476611,0.0,1.0
2011-09-13,32.32,32.42,32.18,32.32,5200,21.1690313581755,21.2345295987639,21.0773338213517,21.1690313581755,7939.14455302148,0.0,1.0
2011-09-14,32.38,32.52,31.84,32.34,10700,21.2083303025285,21.3000278393523,20.8546398033511,21.1821310062932,16336.3166764096,0.0,1.0
2011-09-15,32.83,32.83,32.45,32.71,2100,21.5030723851764,21.5030723851764,21.2541790709404,21.4244744964703,3206.19299256637,0.0,1.0
2011-09-16,33.08,33.08,32.6933,33.05,1600,21.6668179866474,21.6668179866474,21.4135362902921,21.6471685144709,2442.813708622,0.0,1.0
2011-09-19,32.31,32.382,32.11,32.34,10000,21.1624815341167,21.2096402673403,21.0314850529398,21.1821310062932,15267.5856788874,0.0,1.0
2011-09-20,32.21,32.55,32.21,32.38,2900,21.0969832935282,21.3196773115288,21.0969832935282,21.2083303025285,4427.59984687738,0.0,1.0
2011-09-21,31.0,32.15,31.0,32.12,16900,20.3044545824084,21.0576843491752,20.3044545824084,21.0380348769987,25802.2197973199,0.0,1.0
2011-09-22,29.94,30.3399,29.677,30.11,13100,19.6101732321712,19.8721006962843,19.4379128594237,19.7215202411715,20000.5372393426,0.0,1.0
2011-09-23,30.28,30.2855,29.85,30.07,32300,19.8328672501718,19.8364696534042,19.5512248156417,19.6953209449362,49314.3017428066,0.0,1.0
2011-09-26,30.5,30.5,29.928,30.41,13400,19.9769633794664,19.9769633794664,19.6023134433006,19.9180149629368,20458.5648097092,0.0,1.0
2011-09-27,31.425,31.425,31.05,31.11,4400,20.5828221049092,20.5828221049092,20.3372037027026,20.3765026470557,6717.73769871048,0.0,1.0
2011-09-28,30.547,31.2,30.5101,31.2,16700,20.0077475525429,20.4354510635853,19.9835787017658,20.4354510635853,25496.8680837421,0.0,1.0
2011-09-29,30.65,30.98,30.43,30.98,15400,20.075210740349,20.2913549342907,19.9311146110545,20.2913549342907,23512.0819454867,0.0,1.0
2011-09-30,29.94,30.383,29.94,30.36,51600,19.6101732321712,19.9003304379779,19.6101732321712,19.8852658426426,78780.7421030595,0.0,1.0
2011-10-03,28.7,29.57,28.7,29.57,7400,18.7979950488749,19.3678297419941,18.7979950488749,19.3678297419941,11298.0134023767,0.0,1.0
2011-10-04,29.42,29.42,28.0,28.48,37500,19.2695823811115,19.2695823811115,18.339507364756,18.6538989195804,57253.446295828,0.0,1.0
2011-10-05,29.49,29.51,28.72,29.08,5700,19.3154311495234,19.3285307976411,18.8110946969926,19.0468883631109,8702.52383696585,0.0,1.0
2011-10-06,30.44,30.44,29.57,29.77,13000,19.9376644351133,19.9376644351133,19.3678297419941,19.4988262231709,19847.8613825537,0.0,1.0
2011-10-07,30.31,30.55,29.8975,30.55,4400,19.8525167223484,20.0097124997606,19.5823364799212,20.0097124997606,6717.73769871048,0.0,1.0
2011-10-10,31.16,31.16,30.55,30.55,6600,20.4092517673499,20.4092517673499,20.0097124997606,20.0097124997606,10076.6065480657,0.0,1.0
2011-10-11,30.747,30.96,30.747,30.9172,6300,20.1387440337197,20.2782552861731,20.1387440337197,20.2502220392012,9618.57897769913,0.0,1.0
2011-10-12,31.57,31.81,31.17,31.29,10300,20.6777945537624,20.8349903311746,20.4158015914087,20.4943994801148,15725.6132492541,0.0,1.0
2011-10-13,31.56,31.65,31.1985,31.1985,5400,20.6712447297035,20.7301931462331,20.4344685899764,20.4344685899764,8244.49626659925,0.0,1.0
2011-10-14,32.158,32.207,31.8,31.8501,4700,21.0629242084223,21.0950183463106,20.8284405071157,20.8612551256505,7175.7652690771,0.0,1.0
2011-10-17,31.5099,31.8577,31.37,31.8382,4400,20.6384301111688,20.8662329919353,20.5467980725856,20.8534608350205,6717.73769871047,0.0,1.0
2011-10-18,32.03,32.103,31.03,31.33,2600,20.9790864604691,21.0269001760986,20.324104054585,20.5205987763502,3969.57227651074,0.0,1.0
2011-10-19,31.62,32.048,31.62,31.83,10100,20.7105436740566,20.990876143775,20.7105436740566,20.8480899792923,15420.2615356763,0.0,1.0
2011-10-20,31.65,31.65,31.0367,31.27,30800,20.7301931462331,20.7301931462331,20.3284924367044,20.4812998319971,47024.1638909735,0.0,1.0
2011-10-21,32.6,32.61,32.11,32.11,95000,21.3524264318231,21.3589762558819,21.0314850529398,21.0314850529398,145042.063949431,0.0,1.0
2011-10-24,33.29,33.33,32.76,32.76,4800,21.8043642918831,21.8305635881185,21.4572236167645,21.4572236167645,7328.44112586599,0.0,1.0
2011-10-25,32.71,32.957,32.65,32.83,47600,21.4244744964703,21.5862551507237,21.3851755521173,21.5030723851764,72673.7078315044,0.0,1.0
2011-10-26,32.93,32.99,32.36,32.92,32200,21.5685706257648,21.6078695701179,21.1952306544109,21.562020801706,49161.6258860177,0.0,1.0
2011-10-27,34.12,37.2,33.84,34.04,135400,22.347999688767,24.3653454988901,22.1646046151194,22.2956010962962,206723.110092136,0.0,1.0
2011-10-28,34.54,34.75,34.38,34.38,9900,22.6230922992383,22.760638604474,22.5182951142968,22.5182951142968,15114.9098220986,0.0,1.0
2011-10-31,33.9,34.269,33.88,33.985,21500,22.2039035594724,22.4455920672437,22.1908039113548,22.2595770639726,32825.3092096081,0.0,1.0
2011-11-01,32.89,33.203,32.8881,33.2,12100,21.5423713295295,21.7473808225712,21.5411268629583,21.7454158753535,18473.7786714538,0.0,1.0
2011-11-02,33.35,33.55,33.1,33.41,42100,21.8436632362362,21.974659717413,21.6799176347651,21.8829621805892,64276.5357081161,0.0,1.0
2011-11-03,33.93,33.95,33.12,33.48,43200,22.223553031649,22.2366526797667,21.6930172828828,21.9288109490011,65955.9701327938,0.0,1.0
2011-11-04,33.7,33.71,33.23,33.57,29900,22.0729070782956,22.0794569023545,21.7650653475301,21.9877593655307,45650.0811798736,0.0,1.0
2011-11-07,33.7,33.71,33.25,33.51,54100,22.0729070782956,22.0794569023545,21.7781649956477,21.9484604211776,82597.6385227813,0.0,1.0
2011-11-08,34.01,34.04,33.1765,33.6,8900,22.2759516241197,22.2956010962962,21.7300237888153,22.0074088377072,13588.1512542098,0.0,1.0
2011-11-09,32.62,33.26,32.49,33.11,19000,21.3655260799407,21.7847148197066,21.2803783671758,21.686467458824,29008.4127898862,0.0,1.0
2011-11-10,32.53,32.87,32.33,32.87,14900,21.3065776634112,21.5292716814118,21.1755811822343,21.5292716814118,22748.7026615423,0.0,1.0
2011-11-11,33.33,33.33,32.97,32.97,21500,21.8305635881185,21.8305635881185,21.5947699220002,21.5947699220002,32825.309209608,0.0,1.0
2011-11-14,32.7019,33.04,32.6,33.04,12700,21.4191691389827,21.6406186904121,21.3524264318231,21.6406186904121,19389.833812187,0.0,1.0
2011-11-15,32.66,32.8187,32.391,32.42,16300,21.3917253761761,21.4956710839899,21.2155351089933,21.2345295987639,24886.1646565866,0.0,1.0
2011-11-16,32.09,32.5199,32.07,32.34,11800,21.0183854048221,21.2999623411117,21.0052857567045,21.1821310062932,18015.7511010873,0.0,1.0
2011-11-17,31.41,32.03,31.3961,31.91,15300,20.5729973688209,20.9790864604691,20.5638931133791,20.900488571763,23359.4060886979,0.0,1.0
2011-11-18,31.62,31.82,31.6,31.82,5800,20.7105436740566,20.8415401552334,20.6974440259389,20.8415401552334,8855.19969375473,0.0,1.0
2011-11-21,30.932,30.961,30.64,30.87,44400,20.2599157788083,20.2789102685789,20.0686609162901,20.2193068696435,67788.0804142604,0.0,1.0
2011-11-22,30.85,31.1,30.626,31.1,7000,20.2062072215258,20.3699528229968,20.0594911626078,20.3699528229968,10687.3099752212,0.0,1.0
2011-11-23,29.95,30.52,29.95,30.51,9900,19.6167230562301,19.990063027584,19.6167230562301,19.9835132035252,15114.9098220986,0.0,1.0
2011-11-25,30.17,30.44,30.1001,30.11,9200,19.7608191855246,19.9376644351133,19.7150359153533,19.7215202411715,14046.1788245765,0.0,1.0
2011-11-28,30.85,31.17,30.69,31.1,114200,20.2062072215258,20.4158015914087,20.1014100365843,20.3699528229968,174355.828452895,0.0,1.0
2011-11-29,30.95,31.2,30.86,31.0,21500,20.2717054621142,20.4354510635853,20.2127570455846,20.3044545824084,32825.3092096081,0.0,1.0
2011-11-30,32.439,32.439,31.93,32.1,23300,21.2469742644757,21.2469742644757,20.9135882198807,21.024935228881,35573.4746318078,0.0,1.0
2011-12-01,32.03,32.23,31.991,32.1899,59800,20.9790864604691,21.1100829416459,20.9535421466396,21.08381814717,91300.1623597471,0.0,1.0
2011-12-02,32.0642,32.4325,32.0642,32.23,6800,21.0014868587503,21.2427168788375,21.0014868587503,21.1100829416459,10381.9582616435,0.0,1.0
2011-12-05,32.36,32.5699,32.1921,32.5699,8500,21.1952306544109,21.3327114614059,21.0852591084629,21.3327114614059,12977.4478270543,0.0,1.0
2011-12-06,32.29,32.3,32.05,32.3,9400,21.149381885999,21.1559317100578,20.9921861085868,21.1559317100578,14351.5305381542,0.0,1.0
2011-12-07,32.52,32.5892,31.9906,32.09,7700,21.3000278393523,21.3453526218395,20.9532801536773,21.0183854048221,11756.0409727434,0.0,1.0
2011-12-08,31.53,31.966,31.53,31.9,6300,20.651595257527,20.9371675864925,20.651595257527,20.8939387477042,9618.57897769912,0.0,1.0
2011-12-09,32.13,32.21,31.8,31.83,18800,21.0445847010575,21.0969832935282,20.8284405071157,20.8480899792923,28703.0610763085,0.0,1.0
2011-12-12,31.32,31.56,31.0901,31.56,4500,20.5140489522914,20.6712447297035,20.3634684971786,20.6712447297035,6870.41355549935,0.0,1.0
2011-12-13,30.9215,31.71,30.9215,31.64,9000,20.2530384635465,20.7694920905862,20.2530384635465,20.7236433221743,13740.8271109987,0.0,1.0
2011-12-14,30.9288,31.14,30.85,31.14,7300,20.2578198351095,20.3961521192322,20.2062072215258,20.3961521192322,11145.3375455878,0.0,1.0
2011-12-15,31.24,31.4,31.0748,31.4,8700,20.4616503598206,20.5664475447621,20.3534472663686,20.5664475447621,13282.7995406321,0.0,1.0
2011-12-16,31.349,31.6175,31.324,31.54,3100,20.533043442062,20.7089062180419,20.5166688819149,20.6581450815859,4732.95156045512,0.0,1.0
2011-12-19,30.98,31.54,30.98,31.54,10800,20.2913549342907,20.6581450815859,20.2913549342907,20.6581450815859,16488.9925331985,0.0,1.0
2011-12-20,31.98,32.0077,31.83,31.88,10100,20.9463373401749,20.9644803528179,20.8480899792923,20.8808390995865,15420.2615356763,0.0,1.0
2011-12-21,31.57,31.63,31.28,31.57,94200,20.9695892155838,21.0094427269216,20.7769639107843,20.9695892155838,141819.373256483,0.4455,1.0
2011-12-22,31.928,32.04,31.68,31.68,3200,21.2073818332328,21.2817750543967,21.0426539863698,21.0426539863698,4817.64325287416,0.0,1.0
2011-12-23,32.01,32.12,31.88,32.1,9500,21.2618482987278,21.3349130695138,21.1754990241625,21.3216285657345,14302.3784069702,0.0,1.0
2011-12-27,32.13,32.16,31.96,31.96,19100,21.3415553214034,21.3614820770724,21.2286370392796,21.2286370392796,28755.3081655927,0.0,1.0
2011-12-28,31.63,32.07,31.54,32.07,82900,21.0094427269216,21.3017018100656,20.9496624599149,21.3017018100656,124807.070519771,0.0,1.0
2011-12-29,31.97,31.97,31.6,31.6,23500,21.2352792911693,21.2352792911693,20.9895159712527,20.9895159712527,35379.5676382946,0.0,1.0
2011-12-30,32.0,32.18,31.92,32.02,30900,21.2552060468382,21.3747665808516,21.2020680317211,21.2684905506174,46520.3676605661,0.0,1.0
2012-01-03,32.44,32.65,32.2701,32.65,21900,21.5474651299822,21.6869524196646,21.4346132703773,21.6869524196646,32970.7460118575,0.0,1.0
2012-01-04,32.2299,32.33,32.0199,32.33,9700,21.4079114177809,21.4744003591962,21.2684241280985,21.4744003591962,14603.4811102748,0.0,1.0
2012-01-05,32.12,32.2,31.87,32.0299,15200,21.3349130695138,21.3880510846309,21.1688567722729,21.2750663799882,22883.8054511523,0.0,1.0
2012-01-06,31.88,31.98,31.82,31.82,6400,21.1754990241625,21.2419215430589,21.1356455128247,21.1356455128247,9635.28650574834,0.0,1.0
2012-01-09,31.894,31.9,31.7835,31.81,1400,21.184798176808,21.1887835279418,21.1114012934275,21.1290032609351,2107.71892313245,0.0,1.0
2012-01-10,32.355,32.49,32.355,32.36,12000,21.4910059889203,21.5806763894304,21.4910059889203,21.4943271148651,18066.1621982781,0.0,1.0
2012-01-11,32.46,32.46,32.176,32.22,65900,21.5607496337615,21.5607496337615,21.3721096800958,21.4013355884102,99213.3407388771,0.0,1.0
2012-01-12,32.491,32.5065,32.26,32.26,4600,21.5813406146193,21.5916361050483,21.4279045959687,21.4279045959687,6925.36217600662,0.0,1.0
2012-01-13,32.4388,32.4599,32.157,32.22,4900,21.5466680597554,21.5606832112426,21.3594894015055,21.4013355884102,7377.01623096357,0.0,1.0
2012-01-17,32.84,32.93,32.72,32.87,10300,21.8131552055677,21.8729354725744,21.733448182892,21.8330819612366,15506.7892201887,0.0,1.0
2012-01-18,33.2,33.2,32.82,32.88,39700,22.0522762735946,22.0522762735946,21.7998707017884,21.8397242131262,59768.8866059701,0.0,1.0
2012-01-19,33.5644,33.64,33.411,33.46,15200,22.294319932453,22.3445353567386,22.1924277884659,22.2249748227252,22883.8054511522,0.0,1.0
2012-01-20,33.91,33.91,33.651,33.66,6700,22.5238761577588,22.5238761577588,22.3518418338172,22.3578198605179,10086.9405607053,0.0,1.0
2012-01-23,34.03,34.12,33.85,34.11,88300,22.6035831804345,22.6633634474412,22.484022646421,22.6567211955516,132936.843508996,0.0,1.0
2012-01-24,33.98,34.0,33.66,33.72,9700,22.5703719209863,22.5836564247656,22.3578198605179,22.3976733718557,14603.4811102748,0.0,1.0
2012-01-25,34.3704,34.3704,33.83,33.9,9200,22.8296854347577,22.8296854347577,22.4707381426417,22.5172339058692,13850.7243520132,0.0,1.0
2012-01-26,34.4954,34.7,34.4954,34.63,18700,22.9127135833782,23.0486140570401,22.9127135833782,23.0021182938127,28153.1027589833,0.0,1.0
2012-01-27,34.6665,34.6665,34.36,34.36,6900,23.0263625132099,23.0263625132099,22.8227774927925,22.8227774927925,10388.0432640099,0.0,1.0
2012-01-30,34.295,34.34,34.141,34.23,6200,22.7796028555098,22.8094929890132,22.6773121764094,22.7364282182272,9334.18380244371,0.0,1.0
2012-01-31,34.368,34.44,34.265,34.4055,2600,22.8280912943042,22.8759155079096,22.7596760998409,22.8529997388903,3914.33514296026,0.0,1.0
2012-02-01,34.79,34.96,34.753,34.81,18500,23.1083943240469,23.2213126061707,23.0838179920552,23.1216788278261,27852.0000556787,0.0,1.0
2012-02-02,34.85,34.98,34.8,34.9176,5900,23.1482478353847,23.23459710995,23.1150365759365,23.1931494581586,8882.52974748673,0.0,1.0
2012-02-03,35.25,35.28,35.09,35.09,57300,23.4139379109702,23.4338646666391,23.307661880736,23.307661880736,86265.9244967779,0.0,1.0
2012-02-06,35.1786,35.2,34.991,35.09,19400,23.3665122324782,23.380726651522,23.2419035870286,23.307661880736,29206.9622205496,0.0,1.0
2012-02-07,35.18,35.22,35.01,35.01,9900,23.3674421477427,23.3940111553013,23.2545238656189,23.2545238656189,14904.5838135794,0.0,1.0
2012-02-08,35.28,35.4342,35.12,35.19,27400,23.4338646666391,23.5362881907773,23.3275886364049,23.3740843996323,41251.070352735,0.0,1.0
2012-02-09,35.41,35.43,35.131,35.43,21700,23.5202139412044,23.5334984449836,23.3348951134835,23.5334984449836,32669.6433085529,0.0,1.0
2012-02-10,34.8892,35.05,34.821,34.88,11200,23.1742854627921,23.2810928731774,23.1289853049047,23.1681745910536,16861.7513850595,0.0,1.0
2012-02-13,34.98,35.1658,34.98,35.12,29700,23.23459710995,23.3580101500594,23.23459710995,23.3275886364049,44713.7514407383,0.0,1.0
2012-02-14,34.96,35.26,34.825,35.16,38200,23.2213126061707,23.4205801628598,23.1316422056606,23.3541576439634,57510.6163311853,0.0,1.0
2012-02-15,35.1599,35.43,35.087,35.43,10100,23.3540912214445,23.5334984449836,23.3056692051691,23.5334984449836,15205.6865168841,0.0,1.0
2012-02-16,35.4704,35.49,35.21,35.21,3400,23.5603331426178,23.5733519563215,23.3873689034116,23.3873689034116,5118.74595617879,0.0,1.0
2012-02-17,35.53,35.68,35.45,35.68,26100,23.59992096388,23.6995547422246,23.5467829487629,23.6995547422246,39293.9027812549,0.0,1.0
2012-02-21,35.12,35.51,35.11,35.51,9600,23.3275886364049,23.5866364601007,23.3209463845152,23.5866364601007,14452.9297586225,0.0,1.0
2012-02-22,34.98,35.05,34.9422,35.02,6000,23.23459710995,23.2810928731774,23.2094893978071,23.2611661175085,9033.08109913904,0.0,1.0
2012-02-23,35.317,35.3202,35.03,35.03,7500,23.4584409986307,23.4605665192354,23.2678083693982,23.2678083693982,11291.3513739238,0.0,1.0
2012-02-24,35.461,35.67,35.46,35.67,17400,23.5540894258415,23.6929124903349,23.5534252006525,23.6929124903349,26195.9351875033,0.0,1.0
2012-02-27,35.44,35.5,35.09,35.19,8200,23.5401406968733,23.5799942082111,23.307661880736,23.3740843996323,12345.21083549,0.0,1.0
2012-02-28,35.54,35.68,35.484,35.6,15200,23.6065632157696,23.6995547422246,23.5693666051877,23.6464167271075,22883.8054511523,0.0,1.0
2012-02-29,35.422,35.79,35.391,35.73,5400,23.5281846434719,23.7726195130106,23.507593662614,23.7327660016727,8129.77298922516,0.0,1.0
2012-03-01,35.43,35.558,35.35,35.35,5100,23.5334984449836,23.618519269171,23.4803604298665,23.4803604298665,7678.11893426821,0.0,1.0
2012-03-02,35.49,35.62,35.4548,35.6,17100,23.5733519563215,23.6597012308867,23.5499712296699,23.6464167271075,25744.2811325463,0.0,1.0
2012-03-05,35.524,35.524,35.3,35.48,3100,23.5959356127462,23.5959356127462,23.4471491704183,23.5667097044318,4667.09190122185,0.0,1.0
2012-03-06,34.769,35.04,34.7025,34.96,14400,23.0944455950786,23.2744506212878,23.0502746200125,23.2213126061707,21679.3946379338,0.0,1.0
2012-03-07,34.952,34.999,34.73,34.89,8400,23.215998804659,23.2472173885403,23.068540812709,23.1748168429432,12646.3135387947,0.0,1.0
2012-03-08,35.325,35.55,35.29,35.47,3800,23.4637548001424,23.6132054676593,23.4405069185287,23.5600674525422,5720.95136278808,0.0,1.0
2012-03-09,35.34,35.51,35.33,35.46,8500,23.4737181779769,23.5866364601007,23.4670759260873,23.5534252006525,12796.864890447,0.0,1.0
2012-03-12,35.37,35.5,35.286,35.373,6300,23.4936449336458,23.5799942082111,23.4378500177729,23.4956376092127,9484.73515409601,0.0,1.0
2012-03-13,36.17,36.17,35.681,35.79,8200,24.0250250848168,24.0250250848168,23.7002189674135,23.7726195130106,12345.21083549,0.0,1.0
2012-03-14,35.958,36.22,35.8494,36.22,9400,23.8842093447565,24.0582363442649,23.812074489235,24.0582363442649,14151.8270553178,0.0,1.0
2012-03-15,36.06,36.0681,35.896,35.99,3700,23.9519603140308,23.9573405380614,23.8430273830407,23.9054645508033,5570.40001113574,0.0,1.0
2012-03-16,36.15,36.23,36.11,36.11,900,24.0117405810375,24.0648785961546,23.9851715734789,23.9851715734789,1354.96216487086,0.0,1.0
2012-03-19,36.29,36.4,36.2,36.2,4300,24.1047321074924,24.1777968782784,24.0449518404857,24.0449518404857,6473.70812104966,0.0,1.0
2012-03-20,36.0465,36.14,35.9,35.91,4200,23.9429932739797,24.0050983291479,23.8456842837966,23.8523265356862,6323.15676939735,0.0,1.0
2012-03-21,35.821,35.86,35.77,35.83,6800,23.8823495142274,23.9083513464223,23.8483471182801,23.8883499370416,10199.2812664805,0.1342,1.0
2012-03-22,35.22,35.35,35.1,35.31,17700,23.4816546129669,23.56832738695,23.401648975444,23.5416588411091,26548.1291789273,0.0,1.0
2012-03-23,35.3815,35.41,35.1099,35.11,4500,23.5893288667998,23.6083302057115,23.4082494405397,23.4083161119043,6749.52436752389,0.0,1.0
2012-03-26,35.782,35.8,35.714,35.76,3700,23.8563476820324,23.8683485276609,23.8110111541028,23.8416799818199,5549.60892440854,0.0,1.0
2012-03-27,35.92,36.06,35.92,35.95,4100,23.9483541651837,24.0416940756271,23.9483541651837,23.9683555745645,6149.56664596623,0.0,1.0
2012-03-28,35.55,35.621,35.432,35.61,7900,23.7016701161548,23.7490067850226,23.622997905924,23.7416729349163,11849.1650007642,0.0,1.0
2012-03-29,35.4675,35.4675,35.2012,35.31,18400,23.6466662403579,23.6466662403579,23.4691203964217,23.5416588411091,27598.0551916532,0.0,1.0
2012-03-30,35.7,35.7635,35.5242,35.5242,2900,23.8016771630585,23.844013479581,23.6844689040874,23.6844689040874,4349.69348129317,0.0,1.0
2012-04-02,36.042,36.069,35.66,35.71,7900,24.0296932299987,24.0476944984413,23.7750086172175,23.8083442995187,11849.1650007642,0.0,1.0
2012-04-03,35.66,36.04,35.56,36.04,11900,23.7750086172175,24.0283598027066,23.7083372526151,24.0283598027066,17848.742216341,0.0,1.0
2012-04-04,35.24,35.39,35.08,35.39,28200,23.4949888858874,23.594995932791,23.3883147025235,23.594995932791,42297.0193698164,0.0,1.0
2012-04-05,35.29,35.49,35.181,35.49,12500,23.5283245681886,23.6616672973934,23.455652780772,23.6616672973934,18748.6787986775,0.0,1.0
2012-04-09,35.044,35.044,34.84,34.893,3200,23.3643130112667,23.3643130112667,23.2283034274778,23.263639250717,4799.66177246143,0.0,1.0
2012-04-10,34.462,34.93,34.39,34.93,6000,22.9762856692807,23.2883076556199,22.928282286767,23.2883076556199,8999.36582336519,0.0,1.0
2012-04-11,34.8087,34.94,34.73,34.94,2300,23.2074352903572,23.2949747920802,23.1549649264151,23.2949747920802,3449.75689895666,0.0,1.0
2012-04-12,35.4,35.4,34.92,34.92,9100,23.6016630692512,23.6016630692512,23.2816405191597,23.2816405191597,13649.0381654372,0.0,1.0
2012-04-13,35.23,35.34,35.07,35.07,24500,23.4883217494272,23.5616602504898,23.3816475660633,23.3816475660633,36747.4104454078,0.0,1.0
2012-04-16,35.52,35.59,35.2,35.25,23500,23.6816687067741,23.7283386619958,23.4683203400464,23.5016560223476,35247.5161415137,0.0,1.0
2012-04-17,35.77,35.9,35.6004,35.69,3000,23.8483471182801,23.9350198922633,23.7352724839145,23.7950100265982,4499.6829116826,0.0,1.0
2012-04-18,35.74,35.82,35.671,35.692,7700,23.8283457088994,23.8816828005813,23.7823424673238,23.7963434538903,11549.1861399853,0.0,1.0
2012-04-19,35.44,35.7,35.428,35.54,1500,23.6283316150922,23.8016771630585,23.6203310513399,23.6950029796946,2249.8414558413,0.0,1.0
2012-04-20,35.938,36.04,35.69,35.69,5000,23.9603550108122,24.0283598027066,23.7950100265982,23.7950100265982,7499.47151947099,0.0,1.0
2012-04-23,35.5055,35.53,35.31,35.49,1500,23.6720013589068,23.6883358432344,23.5416588411091,23.6616672973934,2249.8414558413,0.0,1.0
2012-04-24,35.9647,36.01,35.87,35.95,3400,23.978156265161,24.0083583933259,23.9150184828825,23.9683555745645,5099.64063324028,0.0,1.0
2012-04-25,36.42,36.42,36.184,36.27,2100,24.2817109881958,24.2817109881958,24.1243665677341,24.1817039412922,3149.77803817781,0.0,1.0
2012-04-26,36.5,36.5,36.26,36.4,5300,24.3350480798777,24.3350480798777,24.1750368048319,24.2683767152753,7949.43981063925,0.0,1.0
2012-04-27,36.73,36.7565,36.42,36.42,3000,24.4883922184632,24.5060601300829,24.2817109881958,24.2817109881958,4499.6829116826,0.0,1.0
2012-04-30,36.6,36.6,36.451,36.48,7200,24.4017194444801,24.4017194444801,24.3023791112225,24.3217138069572,10799.2389880382,0.0,1.0
2012-05-01,36.8,36.99,36.35,36.35,2600,24.5350621736849,24.6617377664295,24.2350410329741,24.2350410329741,3899.72519012492,0.0,1.0
2012-05-02,36.71,36.82,36.5021,36.61,20000,24.4750579455427,24.5483964466054,24.3364481785343,24.4083865809403,29997.886077884,0.0,1.0
2012-05-03,36.58,36.759,36.57,36.759,3900,24.3883851715596,24.5077269141979,24.3817180350994,24.5077269141979,5849.58778518738,0.0,1.0
2012-05-04,36.18,36.18,36.011,36.14,21600,24.12169971315,24.12169971315,24.0090251069719,24.095031167309,32397.7169641147,0.0,1.0
2012-05-07,36.28,36.333,36.02,36.12,7800,24.1883710777524,24.2237069009917,24.0150255297862,24.0816968943885,11699.1755703747,0.0,1.0
2012-05-08,36.15,36.15,35.78,36.11,6700,24.1016983037693,24.1016983037693,23.8550142547404,24.0750297579283,10049.2918360911,0.0,1.0
2012-05-09,35.93,35.94,35.604,35.71,19000,23.955021301644,23.9616884381042,23.7376726530401,23.8083442995187,28497.9917739898,0.0,1.0
2012-05-10,35.91,36.04,35.7716,35.93,4100,23.9416870287235,24.0283598027066,23.8494138601138,23.955021301644,6149.56664596621,0.0,1.0
2012-05-11,35.85,36.0394,35.72,35.72,3400,23.9016842099621,24.027959774519,23.8150114359789,23.8150114359789,5099.64063324027,0.0,1.0
2012-05-14,35.448,35.61,35.448,35.6,4400,23.6336653242604,23.7416729349163,23.6336653242604,23.7350057984561,6599.53493713447,0.0,1.0
2012-05-15,35.1411,35.4066,35.04,35.3,5700,23.4290509062956,23.606063379315,23.3616461566826,23.5349917046488,8549.39753219694,0.0,1.0
2012-05-16,34.7196,35.1814,34.7196,35.115,13900,23.1480311044965,23.4559194662304,23.1480311044965,23.4116496801344,20848.5308241293,0.0,1.0
2012-05-17,34.04,34.7,34.04,34.7,16800,22.6949325106585,23.1349635170344,22.6949325106585,23.1349635170344,25198.2243054226,0.0,1.0
2012-05-18,33.63,34.15,33.63,34.15,8600,22.4215799157887,22.7682710117212,22.4215799157887,22.7682710117212,12899.0910134901,0.0,1.0
2012-05-21,34.4,34.41,33.83,33.93,8500,22.9349494232272,22.9416165596874,22.5549226449935,22.6215940095959,12749.1015831007,0.0,1.0
2012-05-22,34.532,34.576,34.34,34.47,7700,23.0229556245024,23.0522910249274,22.8949466044658,22.9816193784489,11549.1861399853,0.0,1.0
2012-05-23,34.178,34.178,33.77,33.92,9400,22.7869389938099,22.7869389938099,22.514919826232,22.6149268731357,14099.0064566054,0.0,1.0
2012-05-24,34.31,34.499,34.05,34.49,3900,22.874945195085,23.0009540741836,22.7015996471188,22.9949536513694,5849.58778518738,0.0,1.0
2012-05-25,34.12,34.3,34.12,34.23,15000,22.7482696023405,22.8682780586248,22.7482696023405,22.8216081034031,22498.4145584129,0.0,1.0
2012-05-29,34.74,34.74,34.57,34.63,4900,23.1616320628754,23.1616320628754,23.0482907430513,23.0882935618127,7349.48208908156,0.0,1.0
2012-05-30,34.041,34.29,34.041,34.29,2000,22.6955992243046,22.8616109221645,22.6955992243046,22.8616109221645,2999.78860778839,0.0,1.0
2012-05-31,34.21,34.32,33.9028,34.24,3100,22.8082738304826,22.8816123315453,22.603459398424,22.8282752398633,4649.67234207202,0.0,1.0
2012-06-01,33.59,33.8,33.46,33.606,3400,22.3949113699477,22.5349212356128,22.3082385959646,22.4055787882841,5099.64063324028,0.0,1.0
2012-06-04,33.37,33.63,33.14,33.63,53900,22.2482343678224,22.4215799157887,22.0948902292369,22.4215799157887,80844.3029798974,0.0,1.0
2012-06-05,33.77,33.8272,33.51,33.62,5700,22.514919826232,22.5530558467846,22.3415742782658,22.4149127793284,8549.39753219695,0.0,1.0
2012-06-06,34.714,34.825,34.41,34.45,9000,23.1442975080787,23.2183027227874,22.9416165596874,22.9682851055284,13499.0487350478,0.0,1.0
2012-06-07,34.88,35.38,34.588,35.29,7300,23.2549719733187,23.5883287963308,23.0602915886797,23.5283245681886,10949.2284184277,0.0,1.0
2012-06-08,34.8538,34.86,34.441,34.53,15300,23.2375040757929,23.2416377003983,22.9622846827142,23.0216221972103,22948.3828495812,0.0,1.0
2012-06-11,34.33,35.11,34.33,35.11,2200,22.8882794680055,23.4083161119043,22.8882794680055,23.4083161119043,3299.76746856724,0.0,1.0
2012-06-12,34.5528,34.5528,34.23,34.37,17600,23.0368232683397,23.0368232683397,22.8216081034031,22.9149480138465,26398.1397485379,0.0,1.0
2012-06-13,34.28,34.6857,34.2188,34.5,6500,22.8549437857043,23.1254295118963,22.8141409105676,23.0016207878296,9749.31297531229,0.0,1.0
2012-06-14,34.7444,34.89,34.46,34.64,9600,23.1645656029179,23.261639109779,22.9749522419886,23.094960698273,14398.9853173843,0.0,1.0
2012-06-15,35.0309,35.1,34.86,35.1,8100,23.3555790625038,23.401648975444,23.2416377003983,23.401648975444,12149.143861543,0.0,1.0
2012-06-18,35.1501,35.3338,34.98,34.98,7700,23.4350513291098,23.5575266258844,23.3216433379211,23.3216433379211,11549.1861399853,0.0,1.0
2012-06-19,35.612,35.6901,35.4,35.4,8600,23.7430063622083,23.7950766979628,23.6016630692512,23.6016630692512,12899.0910134901,0.0,1.0
2012-06-20,35.5965,35.7899,35.351,35.69,9400,23.732672300695,23.861614719836,23.5689941005961,23.7950100265982,14099.0064566054,0.0,1.0
2012-06-21,34.788,35.41,34.761,35.41,3100,23.3760471714367,23.794004551586,23.3579043269608,23.794004551586,4613.38904773317,0.2736,1.0
2012-06-22,35.07,35.18,34.63,34.79,474800,23.5655391026298,23.6394543949392,23.2698779333923,23.3773910858423,706592.619310873,0.0,1.0
2012-06-25,34.75,34.82,34.513,34.59,117900,23.3505127977298,23.3975498019267,23.1912589406633,23.2429996452799,175457.6028154,0.0,1.0
2012-06-26,35.0,35.11,34.72,34.86,7600,23.5185020984329,23.5924173907423,23.3303540816455,23.4244280900392,11310.2441170233,0.0,1.0
2012-06-27,35.3,35.35,35.07,35.24,27800,23.7200892592766,23.7536871194173,23.5655391026298,23.6797718271079,41371.6824280588,0.0,1.0
2012-06-28,35.5,35.54,34.87,35.05,89000,23.8544806998391,23.8813589879516,23.4311476620673,23.5520999585735,132448.911370404,0.0,1.0
2012-06-29,36.38,36.38,36.01,36.23,38900,24.445803038314,24.445803038314,24.1971788732734,24.3450094578921,57890.5915989743,0.0,1.0
2012-07-02,36.71,36.71,36.28,36.52,9100,24.6675489152421,24.6675489152421,24.3786073180328,24.5398770467077,13542.5291401199,0.0,1.0
2012-07-03,36.85,36.9756,36.75,36.77,3400,24.7616229236358,24.846020748309,24.6944272033546,24.7078663474108,5059.84605235251,0.0,1.0
2012-07-05,36.82,36.94,36.65,36.94,11500,24.7414642075514,24.8220990718889,24.6272314830733,24.8220990718889,17114.1851770747,0.0,1.0
2012-07-06,36.66,36.66,36.46,36.46,6400,24.6339510551015,24.6339510551015,24.499559614539,24.499559614539,9524.41609854588,0.0,1.0
2012-07-09,36.4482,36.4482,36.37,36.4028,4600,24.4916305195458,24.4916305195458,24.4390834662859,24.4611236625381,6845.67407082986,0.0,1.0
2012-07-10,36.1,36.516,36.1,36.5009,16200,24.2576550215265,24.5371892178965,24.2576550215265,24.527042664134,24108.6782494443,0.0,1.0
2012-07-11,36.57,36.57,36.381,36.56,3600,24.5734749068483,24.5734749068483,24.4464749955168,24.5667553348202,5357.48405543208,0.0,1.0
2012-07-12,36.45,36.4579,36.271,36.2746,1500,24.4928400425109,24.4981485044131,24.3725597032074,24.3749787491376,2232.28502309669,0.0,1.0
2012-07-13,36.932,36.97,36.74,36.8,21200,24.8167234142664,24.8422577879733,24.6877076313264,24.7280250634952,31549.6283264333,0.0,1.0
2012-07-16,36.97,37.0548,36.6941,36.84,10300,24.8422577879733,24.8992397587718,24.6568647957174,24.7549033516077,15328.3571585973,0.0,1.0
2012-07-17,37.34,37.4462,36.97,37.15,3400,25.0908819530139,25.1622438079525,24.8422577879733,24.9632100844795,5059.8460523525,0.0,1.0
2012-07-18,37.4142,37.4142,37.2131,37.35,2900,25.1407411774625,25.1407411774625,25.005610583977,25.097601525042,4315.75104465362,0.0,1.0
2012-07-19,37.2,37.44,37.074,37.44,2900,24.9968079446201,25.1580776732951,24.9121413370658,25.1580776732951,4315.75104465362,0.0,1.0
2012-07-20,36.7828,37.01,36.7828,36.92,7100,24.7164673996068,24.8691360760858,24.7164673996068,24.8086599278327,10566.1491093244,0.0,1.0
2012-07-23,36.4933,36.56,36.3,36.3,14400,24.5219357893926,24.5667553348202,24.392046462089,24.392046462089,21429.9362217283,0.0,1.0
2012-07-24,36.2093,36.33,36.151,36.33,4000,24.3310999437939,24.4122051781734,24.29192483887,24.4122051781734,5952.76006159119,0.0,1.0
2012-07-25,36.5192,36.66,36.29,36.59,10400,24.5393394809455,24.6339510551015,24.3853268900609,24.5869140509046,15477.1761601371,0.0,1.0
2012-07-26,37.04,37.08,36.8328,37.02,5400,24.8892947921702,24.9161730802827,24.7500652597474,24.8758556481139,8036.22608314809,0.0,1.0
2012-07-27,37.5965,37.5965,37.198,37.22,5500,25.2632389755352,25.2632389755352,24.9954640302145,25.0102470886764,8185.04508468789,0.0,1.0
2012-07-30,37.461,37.65,37.352,37.51,16300,25.1721887745542,25.2991886858857,25.0989454394476,25.205114677492,24257.497250984,0.0,1.0
2012-07-31,37.4875,37.62,37.46,37.54,67800,25.1899956404287,25.2790299698013,25.1715168173513,25.2252733935763,100899.283043971,0.0,1.0
2012-08-01,37.68,37.85,37.58,37.85,34200,25.3193474019701,25.4335801264482,25.2521516816888,25.4335801264482,50896.0985266046,0.0,1.0
2012-08-02,37.26,37.38,37.028,37.21,45400,25.0371253767889,25.1177602411264,24.8812313057364,25.0035275166483,67563.8266990599,0.0,1.0
2012-08-03,37.91,38.01,37.82,37.9369,6000,25.4738975586169,25.5410932788982,25.4134214103638,25.4919732073726,8929.14009238678,0.0,1.0
2012-08-06,37.9899,38.08,37.986,38.08,2900,25.5275869391216,25.588130283095,25.5249663060307,25.588130283095,4315.75104465361,0.0,1.0
2012-08-07,37.97,37.97,37.835,37.85,6200,25.5142149907857,25.5142149907857,25.423500768406,25.4335801264482,9226.77809546632,0.0,1.0
2012-08-08,37.61,37.63,37.541,37.6,3000,25.2723103977732,25.2857495418295,25.2259453507791,25.2655908257451,4464.57004619339,0.0,1.0
2012-08-09,37.51,37.7186,37.51,37.7186,8900,25.205114677492,25.3452849499986,25.205114677492,25.3452849499986,13244.8911370404,0.0,1.0
2012-08-10,37.64,37.65,37.38,37.64,4300,25.2924691138576,25.2991886858857,25.1177602411264,25.2924691138576,6399.21706621052,0.0,1.0
2012-08-13,37.5388,37.68,37.398,37.68,7600,25.224467044933,25.3193474019701,25.129855470777,25.3193474019701,11310.2441170232,0.0,1.0
2012-08-14,37.602,37.658,37.48,37.62,7800,25.2669347401507,25.3045643435082,25.1849559614076,25.2790299698013,11607.8821201028,0.0,1.0
2012-08-15,37.57,37.69,37.47,37.61,13600,25.2454321096607,25.3260669739982,25.1782363893795,25.2723103977732,20239.38420941,0.0,1.0
2012-08-16,37.7712,37.83,37.4563,37.59,7300,25.3806298988666,25.4201409823919,25.1690305757009,25.258871253717,10863.7871124039,0.0,1.0
2012-08-17,37.9476,37.9476,37.7373,37.92,2300,25.4991631494427,25.4991631494427,25.3578505496912,25.480617130645,3422.83703541493,0.0,1.0
2012-08-20,37.72,37.95,37.62,37.95,8200,25.3462256900826,25.5007758467294,25.2790299698013,25.5007758467294,12203.1581262619,0.0,1.0
2012-08-21,37.73,38.31,37.67,38.31,17000,25.3529452621107,25.7426804397419,25.3126278299419,25.7426804397419,25299.2302617625,0.0,1.0
2012-08-22,37.869,37.869,37.55,37.61,2400,25.4463473133016,25.4463473133016,25.2319929656045,25.2723103977732,3571.65603695471,0.0,1.0
2012-08-23,37.7257,37.92,37.61,37.92,4900,25.3500558461386,25.480617130645,25.2723103977732,25.480617130645,7292.1310754492,0.0,1.0
2012-08-24,37.795,37.804,37.7,37.7,4100,25.3966224802935,25.4026700951188,25.3327865460263,25.3327865460263,6101.57906313096,0.0,1.0
2012-08-27,37.7,37.96,37.64,37.96,5000,25.3327865460263,25.5074954187575,25.2924691138576,25.5074954187575,7440.95007698899,0.0,1.0
2012-08-28,37.84,37.87,37.63,37.78,6300,25.4268605544201,25.4470192705044,25.2857495418295,25.3865431222513,9375.5970970061,0.0,1.0
2012-08-29,37.9156,38.09,37.84,38.09,7100,25.4776605189527,25.5948498551231,25.4268605544201,25.5948498551231,10566.1491093243,0.0,1.0
2012-08-30,37.5228,37.59,37.48,37.507,3100,25.213715729688,25.258871253717,25.1849559614076,25.2030988058835,4613.38904773316,0.0,1.0
2012-08-31,37.72,37.8587,37.65,37.8587,7300,25.3462256900826,25.4394261541126,25.2991886858857,25.4394261541126,10863.7871124039,0.0,1.0
2012-09-04,37.7501,37.86,37.55,37.84,4800,25.3664516018872,25.4402996984763,25.2319929656045,25.4268605544201,7143.31207390943,0.0,1.0
2012-09-05,37.83,37.96,37.69,37.96,12100,25.4201409823919,25.5074954187575,25.3260669739982,25.5074954187575,18007.0991863134,0.0,1.0
2012-09-06,38.288,38.33,38.09,38.25,6300,25.72789738128,25.7561195837981,25.5948498551231,25.7023630075731,9375.59709700612,0.0,1.0
2012-09-07,38.53,38.6199,38.47,38.47,13600,25.8905110243606,25.9509199768934,25.8501935921918,25.8501935921918,20239.38420941,0.0,1.0
2012-09-10,38.22,38.52,38.18,38.52,6300,25.6822042914888,25.8837914523325,25.6553260033763,25.8837914523325,9375.5970970061,0.0,1.0
2012-09-11,38.39,38.56,38.29,38.56,9700,25.7964370159669,25.910669740445,25.7292412956856,25.910669740445,14435.4431493586,0.0,1.0
2012-09-12,38.56,38.7,38.5375,38.7,7800,25.910669740445,26.0047437488387,25.8955507033817,26.0047437488387,11607.8821201028,0.0,1.0
2012-09-13,39.03,39.14,38.568,38.81,10900,26.2264896257668,26.3004049180761,25.9160453980675,26.0786590411481,16221.271167836,0.0,1.0
2012-09-14,39.4057,39.64,39.4057,39.56,75200,26.4789439468634,26.6363835194823,26.4789439468634,26.5826269432573,111911.889157914,0.0,1.0
2012-09-17,39.13,39.45,39.13,39.45,3400,26.293685346048,26.508711650948,26.293685346048,26.508711650948,5059.84605235251,0.0,1.0
2012-09-18,38.93,39.23,38.8701,39.23,16600,26.1592939054855,26.3608810663292,26.1190436690371,26.3608810663292,24703.9542556035,0.0,1.0
2012-09-19,38.89,39.09,38.89,39.09,3000,26.132415617373,26.2668070579355,26.132415617373,26.2668070579355,4464.5700461934,0.0,1.0
2012-09-20,38.44,38.4899,38.33,38.4899,2800,25.8300348761075,25.8635655405278,25.7561195837981,25.8635655405278,4166.93204311382,0.0,1.0
2012-09-21,38.3481,38.64,38.19,38.64,5000,25.9212194685291,26.11852791309,25.8143525103754,26.11852791309,7397.04782148817,0.2276,1.0
2012-09-24,38.17,38.25,37.97,38.06,5200,25.8008336035881,25.8549092307373,25.6656445357149,25.7264796162579,7692.92973434769,0.0,1.0
2012-09-25,37.75,38.33,37.75,38.32,4300,25.5169365610545,25.9089848578866,25.5169365610545,25.9022254044929,6361.46112647982,0.0,1.0
2012-09-26,37.83,38.0599,37.78,37.8558,23300,25.5710121882038,25.7264120217239,25.5372149212355,25.5884515779594,34470.2428481348,0.0,1.0
2012-09-27,38.29,38.34,37.95,38.05,7600,25.881947044312,25.9157443112803,25.6521256289276,25.7197201628642,11243.512688662,0.0,1.0
2012-09-28,37.92,38.0,37.87,37.89,5500,25.6318472687467,25.6859228958959,25.5980500017784,25.6115689085657,8136.75260363698,0.0,1.0
2012-10-01,37.782,38.026,37.6108,37.96,4500,25.5385668119142,25.7034974747194,25.4228449698148,25.6588850823213,6657.34303933935,0.0,1.0
2012-10-02,37.8348,38.05,37.832,38.05,6400,25.5742567258327,25.7197201628642,25.5723640788825,25.7197201628642,9468.22121150486,0.0,1.0
2012-10-03,38.052,38.184,37.98,37.98,8800,25.7210720535429,25.8102968383392,25.6724039891086,25.6724039891086,13018.8041658192,0.0,1.0
2012-10-04,38.2188,38.27,38.17,38.248,2600,25.8338197361491,25.8684281375247,25.8008336035881,25.8535573400586,3846.46486717385,0.0,1.0
2012-10-05,38.23,38.47,38.1601,38.3801,2600,25.84139032395,26.0036172053978,25.7941417447284,25.9428497193888,3846.46486717385,0.0,1.0
2012-10-08,38.09,38.23,37.97,38.23,2700,25.7467579764388,25.84139032395,25.6656445357149,25.84139032395,3994.40582360362,0.0,1.0
2012-10-09,37.9132,38.18,37.901,38.18,25000,25.627250840439,25.8075930569817,25.6190043072987,25.8075930569817,36985.2391074408,0.0,1.0
2012-10-10,38.01,38.18,37.951,38.18,3000,25.6926823492896,25.8075930569817,25.652801574267,25.8075930569817,4438.2286928929,0.0,1.0
2012-10-11,38.1065,38.33,38.1065,38.33,5100,25.7579110745384,25.9089848578866,25.7579110745384,25.9089848578866,7544.98877791792,0.0,1.0
2012-10-12,38.0765,38.21,38.0267,38.21,1500,25.7376327143574,25.8278714171627,25.703970636457,25.8278714171627,2219.11434644645,0.0,1.0
2012-10-15,38.29,38.36,38.0575,38.3,10900,25.881947044312,25.9292632180676,25.7247897529094,25.8887064977056,16125.5642508442,0.0,1.0
2012-10-16,38.6,38.66,38.548,38.66,6700,26.0914900995153,26.1320468198773,26.0563409418683,26.1320468198773,9912.04408079416,0.0,1.0
2012-10-17,38.76,38.93,38.61,38.93,9500,26.1996413538138,26.314552061506,26.098249552909,26.314552061506,14054.3908608275,0.0,1.0
2012-10-18,38.79,38.8,38.7001,38.78,1100,26.2199197139948,26.2266791673885,26.1591522279858,26.2131602606011,1627.3505207274,0.0,1.0
2012-10-19,38.57,38.87,38.44,38.87,6100,26.0712117393344,26.2739953411441,25.9833388452168,26.2739953411441,9024.39834221555,0.0,1.0
2012-10-22,38.57,38.57,38.27,38.55,4400,26.0712117393344,26.0712117393344,25.8684281375247,26.057692832547,6509.40208290958,0.0,1.0
2012-10-23,38.04,38.4083,38.0,38.27,17000,25.7129607094705,25.9619113779589,25.6859228958959,25.8684281375247,25149.9625930598,0.0,1.0
2012-10-24,38.22,38.34,38.1916,38.24,4900,25.8346308705564,25.9157443112803,25.8154340229184,25.8481497773437,7249.1068650584,0.0,1.0
2012-10-25,38.39,38.4,38.11,38.1433,11900,25.9495415782485,25.9563010316422,25.7602768832261,25.782785863027,17604.9738151419,0.0,1.0
2012-10-26,38.17,38.26,38.01,38.0301,4300,25.8008336035881,25.861668684131,25.6926823492896,25.7062688506108,6361.46112647982,0.0,1.0
2012-10-31,38.34,38.3906,37.98,38.25,36800,25.9157443112803,25.9499471454522,25.6724039891086,25.8549092307373,54442.2719661528,0.0,1.0
2012-11-01,38.6621,38.68,38.5411,38.61,3300,26.1334663050899,26.1455657266646,26.0516769190267,26.098249552909,4882.0515621822,0.0,1.0
2012-11-02,38.62,38.89,38.62,38.89,1700,26.1050090063026,26.2875142479314,26.1050090063026,26.2875142479314,2514.99625930598,0.0,1.0
2012-11-05,38.6195,38.77,38.4001,38.77,2400,26.104671033633,26.2064008072075,25.9563686261761,26.2064008072075,3550.58295431432,0.0,1.0
2012-11-06,38.81,38.91,38.6301,38.87,2800,26.2334386207821,26.3010331547187,26.1118360542302,26.2739953411441,4142.34678003338,0.0,1.0
2012-11-07,38.57,38.68,38.33,38.68,9600,26.0712117393344,26.1455657266646,25.9089848578866,26.1455657266646,14202.3318172573,0.0,1.0
2012-11-08,38.0773,38.3665,38.06,38.29,4800,25.7381734706289,25.9336568627734,25.7264796162579,25.881947044312,7101.16590862864,0.0,1.0
2012-11-09,37.978,38.106,37.89,37.93,13300,25.6710520984299,25.7575731018687,25.6115689085657,25.6386067221403,19676.1472051585,0.0,1.0
2012-11-12,38.0265,38.04,37.8167,37.9783,4400,25.7038354473891,25.7129607094705,25.5620221151902,25.6712548820317,6509.40208290959,0.0,1.0
2012-11-13,37.838,37.94,37.77,37.77,19000,25.5764197509187,25.645366175534,25.5304554678418,25.5304554678418,28108.781721655,0.0,1.0
2012-11-14,37.2,37.8,37.2,37.8,3200,25.1451666244034,25.5507338280228,25.1451666244034,25.5507338280228,4734.11060575242,0.0,1.0
2012-11-15,37.21,37.47,37.1614,37.47,3900,25.151926077797,25.3276718660321,25.1190751343039,25.3276718660321,5769.69730076078,0.0,1.0
2012-11-16,37.37,37.4422,37.112,37.34,9200,25.2600773320955,25.3088805855977,25.0856834345392,25.2397989719146,13610.5679915383,0.0,1.0
2012-11-19,37.91,37.9756,37.79,37.79,3200,25.625087815353,25.6694298296154,25.5439743746291,25.5439743746291,4734.11060575243,0.0,1.0
2012-11-20,37.9892,38.14,37.82,38.14,4100,25.6786226862308,25.7805552434071,25.5642527348101,25.7805552434071,6065.57921362029,0.0,1.0
2012-11-21,37.98,37.98,37.85,37.878,5800,25.6724039891086,25.6724039891086,25.5845310949911,25.6034575644933,8580.57547292628,0.0,1.0
2012-11-23,38.49,38.49,38.3637,38.43,4700,26.0171361121851,26.0171361121851,25.9317642158232,25.9765793918232,6953.22495219888,0.0,1.0
2012-11-26,38.39,38.42,38.3499,38.4099,7900,25.9495415782485,25.9698199384295,25.92243617014,25.9629928905019,11687.3355579513,0.0,1.0
2012-11-27,38.34,38.52,38.2499,38.2499,4000,25.9157443112803,26.0374144723661,25.8548416362034,25.8548416362034,5917.63825719053,0.0,1.0
2012-11-28,38.319,38.39,38.0,38.0,1900,25.9015494591536,25.9495415782485,25.6859228958959,25.6859228958959,2810.8781721655,0.0,1.0
2012-11-29,38.65,38.71,38.4535,38.4535,3000,26.1252873664836,26.1658440868456,25.9924641072983,25.9924641072983,4438.2286928929,0.0,1.0
2012-11-30,38.6101,38.8,38.59,38.8,4400,26.0983171474429,26.2266791673885,26.0847306461217,26.2266791673885,6509.4020829096,0.0,1.0
2012-12-03,38.73,39.03,38.73,39.03,3200,26.1793629936329,26.3821465954426,26.1793629936329,26.3821465954426,4734.11060575242,0.0,1.0
2012-12-04,38.97,38.97,38.8,38.85,20500,26.3415898750806,26.3415898750806,26.2266791673885,26.2604764343568,30327.8960681015,0.0,1.0
2012-12-05,38.95,38.98,38.68,38.68,1500,26.3280709682933,26.3483493284743,26.1455657266646,26.1455657266646,2219.11434644645,0.0,1.0
2012-12-06,38.93,38.93,38.8175,38.92,2800,26.314552061506,26.314552061506,26.2385082108274,26.3077926081123,4142.34678003338,0.0,1.0
2012-12-07,39.1401,39.228,38.98,38.98,6100,26.4565681773067,26.515983772637,26.3483493284743,26.3483493284743,9024.39834221558,0.0,1.0
2012-12-10,39.2899,39.3199,39.18,39.3199,1100,26.5578247891437,26.5781031493247,26.4835383963474,26.5781031493247,1627.3505207274,0.0,1.0
2012-12-11,39.2801,39.45,39.121,39.16,5900,26.5512005248179,26.6660436379762,26.4436576213248,26.4700194895601,8728.51642935605,0.0,1.0
2012-12-12,39.35,39.52,39.31,39.32,2700,26.5984491040396,26.7133598117318,26.571411290465,26.5781707438586,3994.40582360361,0.0,1.0
2012-12-13,39.09,39.32,38.99,39.32,7200,26.4227033158045,26.5781707438586,26.3551087818679,26.5781707438586,10651.748862943,0.0,1.0
2012-12-14,39.19,39.3299,39.15,39.2523,7900,26.4902978497411,26.5848626027183,26.4632600361665,26.5324092443836,11687.3355579513,0.0,1.0
2012-12-17,39.3376,39.449,39.2901,39.35,6200,26.5900673818315,26.6653676926368,26.5579599782116,26.5984491040396,9172.33929864531,0.0,1.0
2012-12-18,39.7399,39.74,39.5326,39.5326,10300,26.8620001918583,26.8620677863922,26.7218767230078,26.7218767230078,15237.9185122656,0.0,1.0
2012-12-19,39.7567,39.789,39.71,39.71,6700,26.8733560735596,26.8951891080211,26.8417894262112,26.8417894262112,9912.04408079415,0.0,1.0
2012-12-20,40.22,40.22,39.8713,39.88,10000,27.1865215492877,27.1865215492877,26.9508194094509,26.9567001339034,14794.0956429764,0.0,1.0
2012-12-21,39.13,39.13,38.53,38.91,32700,27.1563067926181,27.1563067926181,26.7399054617832,27.0036263046453,47118.0050281292,1.0453,1.0
2012-12-24,39.11,39.26,38.938,39.26,3800,27.1424267482569,27.2465270809656,27.0230583667509,27.2465270809656,5475.48682284071,0.0,1.0
2012-12-26,38.95,39.128,38.9107,38.95,2600,27.0313863933676,27.154918788182,27.0041121061979,27.0313863933676,3746.38572089101,0.0,1.0
2012-12-27,39.08,39.29,38.9401,39.07,3300,27.1216066817152,27.2673471475074,27.0245157714088,27.1146666595346,4755.02803036166,0.0,1.0
2012-12-28,38.98,39.09,38.82,39.0599,8700,27.0522064599093,27.1285467038958,26.94116610502,27.1076572371322,12535.9829891353,0.0,1.0
2012-12-31,39.37,39.37,38.732,39.02,41700,27.3228673249521,27.3228673249521,26.8800939098309,27.0799665486317,60086.2632927519,0.0,1.0
2013-01-02,39.7901,39.9899,39.6801,39.89,19100,27.6144176567583,27.7530792999263,27.5380774127719,27.6837484783423,27521.5258726994,0.0,1.0
2013-01-03,39.6095,39.79,39.5101,39.69,10400,27.489080856177,27.6143482565365,27.420097035702,27.5449480347307,14985.542883564,0.0,1.0
2013-01-04,39.64,39.73,39.5601,39.65,3200,27.5102479238278,27.572708123453,27.4547971466049,27.5171879460084,4610.93627186586,0.0,1.0
2013-01-07,39.6635,39.73,39.5301,39.57,10400,27.5265569759521,27.572708123453,27.4339770800632,27.4616677685637,14985.5428835641,0.0,1.0
2013-01-08,39.42,39.46,39.33,39.3777,10100,27.357567435855,27.3853275245773,27.2951072362297,27.3282111420311,14553.2676080766,0.0,1.0
2013-01-09,39.786,39.82,39.74,39.74,8100,27.6115722476643,27.6351683230783,27.5796481456336,27.5796481456336,11671.4324381605,0.0,1.0
2013-01-10,39.99,39.9999,39.8,39.88,10600,27.7531487001482,27.7600193221069,27.6212882787171,27.6768084561617,15273.7264005556,0.0,1.0
2013-01-11,39.93,39.93,39.7605,39.9,27400,27.7115085670647,27.7115085670647,27.5938751911038,27.6906885005229,39481.1418278514,0.0,1.0
2013-01-14,39.9795,40.01,39.75,40.01,9800,27.7458616768585,27.7670287445093,27.5865881678142,27.7670287445093,14120.9923325892,0.0,1.0
2013-01-15,40.1,40.1,39.8582,39.95,7800,27.8294889441346,27.8294889441346,27.6616792078081,27.7253886114258,11239.157162673,0.0,1.0
2013-01-16,40.01,40.1599,39.8755,40.0015,19500,27.7670287445093,27.8710596769962,27.6736854461805,27.7611297256558,28097.8929066826,0.0,1.0
2013-01-17,40.09,40.219,40.01,40.02,7400,27.822548921954,27.9120752080835,27.7670287445093,27.7739687666899,10662.7901286898,0.0,1.0
2013-01-18,39.968,40.08,39.88,40.08,9300,27.7378806513509,27.8156088997734,27.6768084561617,27.8156088997734,13400.5335401101,0.0,1.0
2013-01-22,40.24,40.24,40.1001,40.21,15400,27.9266492546627,27.9266492546627,27.8295583443564,27.905829188121,22190.1308083545,0.0,1.0
2013-01-23,40.24,40.35,40.021,40.32,7600,27.9266492546627,28.0029894986491,27.774662768908,27.9821694321074,10950.9736456814,0.0,1.0
2013-01-24,40.2844,40.53,40.1925,40.43,6800,27.9574629531445,28.1279098978996,27.8936841493049,28.0585096760938,9798.23957771495,0.0,1.0
2013-01-25,40.449,40.449,40.24,40.26,16500,28.0716957182369,28.0716957182369,27.9266492546627,27.9405292990239,23775.1401518083,0.0,1.0
2013-01-28,40.39,40.55,40.2286,40.55,8400,28.0307495873714,28.1417899422608,27.9187376293768,28.1417899422608,12103.7077136479,0.0,1.0
2013-01-29,40.41,40.63,40.35,40.52,11200,28.0446296317326,28.1973101197054,28.0029894986491,28.120969875719,16138.2769515305,0.0,1.0
2013-01-30,40.4127,40.56,40.336,40.514,13200,28.0465034377214,28.1487299644413,27.9932734675963,28.1168058624107,19020.1121214467,0.0,1.0
2013-01-31,40.3,40.37,40.2825,40.37,6000,27.9682893877462,28.0168695430103,27.9561443489302,28.0168695430103,8645.50550974849,0.0,1.0
2013-02-01,40.455,40.62,40.4295,40.58,7500,28.0758597315452,28.1903700975248,28.0581626749847,28.1626100088025,10806.8818871856,0.0,1.0
2013-02-04,40.06,40.35,40.06,40.35,6400,27.8017288554122,28.0029894986491,27.8017288554122,28.0029894986491,9221.87254373173,0.0,1.0
2013-02-05,40.06,40.13,40.01,40.1,16700,27.8017288554122,27.8503090106763,27.7670287445093,27.8294889441346,24063.3236688,0.0,1.0
2013-02-06,40.16,40.31,39.65,40.03,57000,27.871129077218,27.9752294099268,27.5171879460084,27.7809087888705,82132.3023426108,0.0,1.0
2013-02-07,39.97,40.208,39.79,39.98,59800,27.739268655787,27.9044411836848,27.6143482565365,27.7462086779676,86166.8715804932,0.0,1.0
2013-02-08,40.109,40.49,40.09,40.22,11700,27.8357349640971,28.1001498091773,27.822548921954,27.9127692103015,16858.7357440095,0.0,1.0
2013-02-11,40.29,40.54,40.13,40.54,15400,27.9613493655656,28.1348499200802,27.8503090106763,28.1348499200802,22190.1308083545,0.0,1.0
2013-02-12,40.39,40.51,40.33,40.48,10300,28.0307495873714,28.1140298535384,27.9891094542879,28.0932097869967,14841.4511250683,0.0,1.0
2013-02-13,40.48,40.65,40.37,40.41,13500,28.0932097869967,28.2111901640666,28.0168695430103,28.0446296317326,19452.3873969341,0.0,1.0
2013-02-14,40.329,40.4443,40.3,40.32,11900,27.9884154520699,28.068433907812,27.9682893877462,27.9821694321074,17146.9192610012,0.0,1.0
2013-02-15,40.2365,40.57,40.1824,40.57,10800,27.9242202468995,28.1556699866219,27.8866747269026,28.1556699866219,15561.9099175473,0.0,1.0
2013-02-19,40.56,40.57,40.4558,40.46,12600,28.1487299644413,28.1556699866219,28.0764149333197,28.0793297426355,18155.5615704719,0.0,1.0
2013-02-20,40.24,40.76,40.24,40.76,8300,27.9266492546627,28.287530408053,27.9266492546627,28.287530408053,11959.6159551521,0.0,1.0
2013-02-21,39.999,40.17,39.8301,40.17,8600,27.7593947201107,27.8780690993986,27.6421777454806,27.8780690993986,12391.8912306395,0.0,1.0
2013-02-22,40.1601,40.23,40.0,40.0,16700,27.8711984774399,27.9197092324821,27.7600887223287,27.7600887223287,24063.3236687999,0.0,1.0
2013-02-25,39.566,40.32,39.54,40.31,16400,27.4588917596915,27.9821694321074,27.440847702022,27.9752294099268,23631.0483933125,0.0,1.0
2013-02-26,39.9725,40.12,39.77,40.12,11600,27.7410036613321,27.8433689884957,27.6004682121753,27.8433689884957,16714.6439855138,0.0,1.0
2013-02-27,40.37,40.3806,39.84,39.84,7200,28.0168695430103,28.0242259665217,27.6490483674394,27.6490483674394,10374.6066116982,0.0,1.0
2013-02-28,40.4,40.6099,40.4,40.42,5800,28.037689609552,28.1833606751224,28.037689609552,28.0515696539132,8357.32199275688,0.0,1.0
2013-03-01,40.65,40.65,40.4,40.4,4500,28.2111901640666,28.2111901640666,28.037689609552,28.037689609552,6484.12913231136,0.0,1.0
2013-03-04,40.86,40.88,40.556,40.71,4500,28.3569306298588,28.37081067422,28.1459539555691,28.2528302971501,6484.12913231137,0.0,1.0
2013-03-05,40.982,41.08,40.87,41.04,31500,28.4415989004619,28.5096111178316,28.3638706520394,28.4818510291093,45388.9039261796,0.0,1.0
2013-03-06,40.91,40.99,40.888,40.99,3900,28.3916307407617,28.4471509182064,28.3763626919644,28.4471509182064,5619.57858133652,0.0,1.0
2013-03-07,40.95,41.17,40.92,41.17,6200,28.419390829484,28.5720713174568,28.3985707629423,28.5720713174568,8933.68902674012,0.0,1.0
2013-03-08,40.93,41.1899,40.74,41.16,4200,28.4055107851229,28.5858819615962,28.2736503636918,28.5651312952763,6051.85385682394,0.0,1.0
2013-03-11,40.85,40.926,40.76,40.84,7900,28.3499906076782,28.4027347762506,28.287530408053,28.3430505854976,11383.2489211689,0.0,1.0
2013-03-12,40.6801,41.01,40.66,41.01,7100,28.2320796308301,28.4610309625675,28.2181301862472,28.4610309625675,10230.5148532024,0.0,1.0
2013-03-13,40.63,40.754,40.63,40.6899,10100,28.1973101197054,28.2833663947446,28.1973101197054,28.2388808525671,14553.2676080766,0.0,1.0
2013-03-14,41.186,41.186,41.016,41.0199,7900,28.5831753529458,28.5831753529458,28.4651949758759,28.4679015845263,11383.2489211688,0.0,1.0
2013-03-15,41.0865,41.23,40.974,41.23,7700,28.514122132249,28.6137114505403,28.4360468827174,28.6137114505403,11095.0654041772,0.0,1.0
2013-03-18,40.87,40.9422,40.728,40.728,12100,28.3638706520394,28.4139776121832,28.2653223370751,28.2653223370751,17435.1027779928,0.0,1.0
2013-03-19,40.59,40.72,40.5001,40.6999,2100,28.1695500309831,28.2597703193306,28.1071592315797,28.2458208747477,3025.92692841197,0.0,1.0
2013-03-20,40.74,40.75,40.6,40.75,104600,28.2736503636918,28.2805903858724,28.1764900531637,28.2805903858724,150719.979386615,0.0,1.0
2013-03-21,40.64,40.64,40.49,40.5489,4200,28.2812149878686,28.2812149878686,28.1768305821556,28.2178188587989,6035.38426737386,0.1109,1.0
2013-03-22,40.69,40.7599,40.58,40.58,5800,28.316009789773,28.3646529228353,28.2394612255834,28.2394612255834,8334.57827399247,0.0,1.0
2013-03-25,40.6265,40.97,40.59,40.97,92700,28.2718203913545,28.5108606804375,28.2464201859643,28.5108606804375,133209.552758466,0.0,1.0
2013-03-26,41.0447,41.0447,40.87,40.87,6900,28.5628441144826,28.5628441144826,28.4412710766287,28.4412710766287,9915.27415354275,0.0,1.0
2013-03-27,41.14,41.199,40.94,40.96,12000,28.6291630069123,28.6702208731595,28.4899837992948,28.5039017200566,17243.9550496396,0.0,1.0
2013-03-28,41.267,41.3,41.1,41.1,1600,28.7175418037494,28.7405063730063,28.6013271653888,28.6013271653888,2299.19400661861,0.0,1.0
2013-04-01,40.8752,41.0365,40.808,41.0365,3100,28.4448897360268,28.5571377669703,28.3981255222673,28.5571377669703,4454.68838782355,0.0,1.0
2013-04-02,41.41,41.58,41.36,41.5099,29000,28.8170549371959,28.9353572636707,28.7822601352915,28.8865749514008,41672.8913699623,0.0,1.0
2013-04-03,41.2,41.49,41.2,41.49,700,28.6709167691976,28.8727266202429,28.6709167691976,28.8727266202429,1005.89737789564,0.0,1.0
2013-04-04,41.98,41.98,41.5972,41.6,6000,29.2137156789057,29.2137156789057,28.9473266755258,28.9492751844325,8621.97752481977,0.0,1.0
2013-04-05,42.4849,42.529,41.96,41.96,14600,29.5650735885359,29.5957626038156,29.1997977581439,29.1997977581439,20980.1453103948,0.0,1.0
2013-04-08,42.86,42.86,42.54,42.68,3500,29.8261041924225,29.8261041924225,29.6034174602346,29.7008429055668,5029.48688947821,0.0,1.0
2013-04-09,42.689,42.7499,42.47,42.69,12000,29.7071059699096,29.7494860386291,29.5547047375684,29.7078018659477,17243.9550496396,0.0,1.0
2013-04-10,42.9001,42.98,42.79,42.93,16200,29.8540096235498,29.909611716993,29.7773914697564,29.8748169150886,23279.3393170134,0.0,1.0
2013-04-11,43.27,43.45,43.104,43.104,17900,30.1114215680383,30.236682854894,29.9959028257158,29.9959028257158,25722.2329490457,0.0,1.0
2013-04-12,43.5,43.6875,43.32,43.6875,6300,30.2714776567984,30.4019581639398,30.1462163699427,30.4019581639398,9053.07640106077,0.0,1.0
2013-04-15,42.7399,43.45,42.6042,43.19,8400,29.7425270782482,30.236682854894,29.6480939858798,30.0557498849913,12070.7685347477,0.0,1.0
2013-04-16,43.21,43.2699,42.83,42.83,4600,30.0696678057531,30.1113519784345,29.8052273112799,29.8052273112799,6610.18276902849,0.0,1.0
2013-04-17,42.879,42.9799,42.659,42.9799,10000,29.8393262171462,29.9095421273892,29.6862290887669,29.9095421273892,14369.9625413663,0.0,1.0
2013-04-18,42.686,42.8299,42.6173,42.78,7400,29.7050182817953,29.8051577216761,29.6572102239787,29.7704325093755,10633.7722806111,0.0,1.0
2013-04-19,43.34,43.35,43.01,43.01,5500,30.1601342907044,30.1670932510853,29.9304885981356,29.9304885981356,7903.47939775148,0.0,1.0
2013-04-22,43.3449,43.3799,43.12,43.16,3900,30.163544181291,30.1879005426241,30.0070371623252,30.0348730038487,5604.28539113287,0.0,1.0
2013-04-23,43.37,43.52,43.28,43.3,8600,30.181011171847,30.2853955775601,30.1183805284192,30.1322984491809,12358.167785575,0.0,1.0
2013-04-24,43.578,43.6699,43.48,43.57,5200,30.3257575477692,30.3897103936694,30.2575597360366,30.3201903794645,7472.38052151048,0.0,1.0
2013-04-25,43.58,43.82,43.58,43.82,6200,30.3271493398454,30.4941643889863,30.3271493398454,30.4941643889863,8909.3767756471,0.0,1.0
2013-04-26,43.43,43.492,43.3101,43.47,7100,30.2227649341323,30.2659104884937,30.1393269991656,30.2506007756558,10202.6734043701,0.0,1.0
2013-04-29,43.834,43.88,43.6279,43.6279,7100,30.5039069335195,30.5359181512716,30.3604827600697,30.3604827600697,10202.6734043701,0.0,1.0
2013-04-30,44.176,44.19,43.833,44.12,30300,30.7419033785454,30.7516459230786,30.5032110374815,30.7029332004125,43540.9865003399,0.0,1.0
2013-05-01,43.77,44.206,43.71,44.206,7300,30.459369587082,30.762780259688,30.4176158247967,30.762780259688,10490.0726551974,0.0,1.0
2013-05-02,44.2599,44.3899,43.88,43.88,49300,30.8002890561409,30.8907555410923,30.5359181512716,30.5359181512716,70843.915328936,0.0,1.0
2013-05-03,44.609,44.71,44.4,44.47,36500,31.0432263630372,31.113511862884,30.897784091077,30.9464968137431,52450.3632759871,0.0,1.0
2013-05-06,44.54,44.682,44.52,44.61,6500,30.9952095364092,31.0940267738176,30.9812916156475,31.0439222590753,9340.4756518881,0.0,1.0
2013-05-07,44.6495,44.67,44.28,44.58,20000,31.0714101525798,31.0856760213605,30.8142765665065,31.0230453779327,28739.9250827326,0.0,1.0
2013-05-08,44.59,44.65,44.45,44.62,27100,31.0300043383136,31.0717581005988,30.9325788929813,31.0508812194562,38942.5984871027,0.0,1.0
2013-05-09,44.13,44.5119,44.13,44.5119,10100,30.7098921607934,30.9756548577389,30.7098921607934,30.9756548577389,14513.66216678,0.0,1.0
2013-05-10,44.26,44.26,43.91,44.19,25400,30.8003586457447,30.8003586457447,30.5567950324142,30.7516459230786,36499.7048550705,0.0,1.0
2013-05-13,44.09,44.2,44.01,44.14,17400,30.6820563192699,30.7586048834595,30.6263846362229,30.7168511211743,25003.7348219774,0.0,1.0
2013-05-14,44.13,44.189,43.972,43.972,11100,30.7098921607934,30.7509500270405,30.5999405867756,30.5999405867756,15950.6584209166,0.0,1.0
2013-05-15,44.0648,44.1899,43.9,43.9,2100,30.6645197391101,30.7515763334748,30.5498360720333,30.5498360720333,3017.69213368692,0.0,1.0
2013-05-16,43.98,44.28,43.98,44.15,13300,30.6055077550803,30.8142765665065,30.6055077550803,30.7238100815551,19112.0501800172,0.0,1.0
2013-05-17,44.29,44.399,44.26,44.38,1100,30.8212355268874,30.8970881950389,30.8003586457447,30.8838661703152,1580.69587955029,0.0,1.0
2013-05-20,44.539,44.5899,44.43,44.5099,5600,30.9945136403711,31.0299347487097,30.9186609722196,30.9742630656628,8047.17902316514,0.0,1.0
2013-05-21,44.5743,44.65,44.34,44.38,7500,31.0190787705156,31.0717581005988,30.8560303287917,30.8838661703152,10777.4719060247,0.0,1.0
2013-05-22,43.6199,44.5181,43.44,44.46,15100,30.354915591765,30.9799694131751,30.2297238945131,30.9395378533622,21698.6434374632,0.0,1.0
2013-05-23,42.7939,42.9,42.29,42.72,24900,29.7801054643049,29.853940033946,29.4294434507127,29.7286787470903,35781.2067280022,0.0,1.0
2013-05-24,42.488,42.488,42.2238,42.36,18000,29.567230866254,29.567230866254,29.3833751329913,29.4781561733788,25865.9325744594,0.0,1.0
2013-05-28,42.41,43.0,42.34,42.93,15900,29.5129509752832,29.9235296377547,29.4642382526171,29.8748169150886,22848.2404407724,0.0,1.0
2013-05-29,41.584,41.92,41.27,41.92,37700,28.9381408478231,29.1719619166204,28.7196294918637,29.1719619166204,54174.758780951,0.0,1.0
2013-05-30,41.11,41.4825,41.11,41.33,24200,28.6082861257697,28.8675073999572,28.6082861257697,28.7613832541489,34775.3093501065,0.0,1.0
2013-05-31,40.53,40.97,40.53,40.75,17500,28.204666423679,28.5108606804375,28.204666423679,28.3577635520583,25147.4344473911,0.0,1.0
2013-06-03,40.66,40.74,40.36,40.53,12300,28.2951329086304,28.3508045916774,28.0863640972042,28.204666423679,17675.0539258806,0.0,1.0
2013-06-04,40.666,40.8618,40.5642,40.8618,22400,28.2993082848589,28.4355647291164,28.2284660681816,28.4355647291164,32188.7160926606,0.0,1.0
2013-06-05,39.882,40.39,39.74,40.39,189300,27.7537257909985,28.1072409783468,27.6549085535901,28.1072409783468,272023.390908064,0.0,1.0
2013-06-06,40.14,40.14,39.54,39.86,14800,27.933266968825,27.933266968825,27.5157293459726,27.7384160781605,21267.5445612221,0.0,1.0
2013-06-07,40.51,40.59,40.3,40.54,15600,28.1907485029173,28.2464201859643,28.044610334919,28.2116253840599,22417.1415645314,0.0,1.0
2013-06-10,40.249,40.47,40.1,40.47,20500,28.0091196369765,28.1629126613938,27.9054311273015,28.1629126613938,29458.4232098009,0.0,1.0
2013-06-11,39.3401,39.5723,39.33,39.38,9600,27.3766197279589,27.5382067880028,27.3695911779743,27.4043859798786,13795.1640397117,0.0,1.0
2013-06-12,38.91,39.47,38.9,39.47,10400,27.0773148419776,27.4670166233065,27.0703558815967,27.4670166233065,14944.761043021,0.0,1.0
2013-06-13,39.9599,39.9599,39.11,39.11,9600,27.8079360923655,27.8079360923655,27.216494049595,27.216494049595,13795.1640397116,0.0,1.0
2013-06-14,40.07,40.4199,39.86,40.0,17500,27.8845542461589,28.1280482698856,27.7384160781605,27.8358415234928,25147.434447391,0.0,1.0
2013-06-17,40.108,40.453,39.97,40.29,22000,27.9109982956062,28.1510824287463,27.8149646423501,28.0376513745381,31613.9175910059,0.0,1.0
2013-06-18,40.63,40.66,40.306,40.328,7900,28.2742560274878,28.2951329086304,28.0487857111475,28.0640954239854,11352.2704076794,0.0,1.0
2013-06-19,39.2299,40.3899,39.1301,40.32,201000,27.2999319845617,28.107171388743,27.2304815599606,28.0585282556807,288836.247081463,0.0,1.0
2013-06-20,37.42,38.6,37.31,38.6,61700,26.0404297452275,26.8615870701705,25.9638811810379,26.8615870701705,88662.6688802301,0.0,1.0
2013-06-21,37.3767,37.8499,37.0864,37.45,165800,26.23305376857,26.5651719342531,26.029305029141,26.284499798884,236230.860298268,0.3201,1.0
2013-06-24,37.17,37.7177,36.4901,37.08,59800,26.0879801742195,26.4723865971794,25.6107884141858,26.0248131520059,85202.6866455751,0.0,1.0
2013-06-25,37.79,37.8999,37.33,37.58,46400,26.523130771691,26.6002647243718,26.2002771025992,26.3757410531926,66110.4458253292,0.0,1.0
2013-06-26,38.2999,38.39,37.8101,38.18,24400,26.8810070453212,26.944244253115,26.5372380733187,26.7968545346166,34764.9758219404,0.0,1.0
2013-06-27,39.05,39.14,38.86,38.88,45600,27.4074690826815,27.4706361048951,27.2741164802305,27.288153596278,64970.6105524787,0.0,1.0
2013-06-28,39.1636,39.3099,39.07,39.08,39400,27.4871999018311,27.5898814057183,27.4215061987289,27.4285247567527,56136.8871878873,0.0,1.0
2013-07-01,39.089,39.28,39.0401,39.22,80100,27.434841458974,27.5688959172274,27.400520710238,27.5267845690849,114126.006694157,0.0,1.0
2013-07-02,39.32,39.7,39.32,39.59,19000,27.5969701493223,27.8636753542242,27.5969701493223,27.7864712159631,27071.0877301995,0.0,1.0
2013-07-03,39.44,39.55,39.273,39.42,5600,27.6811928456071,27.7583969838682,27.5639829266107,27.6671557295596,7978.84690995353,0.0,1.0
2013-07-05,39.1901,40.1,39.1834,40.1,8200,27.505799080594,28.1444176751735,27.5010966467181,28.1444176751735,11683.3115467177,0.0,1.0
2013-07-08,39.42,39.7,39.4001,39.67,26200,27.6671557295596,27.8636753542242,27.6531887990924,27.842619680153,37329.6051858541,0.0,1.0
2013-07-09,39.9101,40.0,39.6244,39.7104,41100,28.0111352583028,28.0742320949362,27.8106150555648,27.8709746545689,58559.0371426947,0.0,1.0
2013-07-10,39.646,39.917,39.57,39.73,33300,27.825775140896,28.0159780633392,27.7724340999156,27.8847310282954,47445.6432324023,0.0,1.0
2013-07-11,40.87,40.87,40.4,40.4,9100,28.6848466430011,28.6848466430011,28.3549744158856,28.3549744158856,12965.6262286745,0.0,1.0
2013-07-12,40.6,40.85,40.48,40.85,19100,28.4953455763602,28.6708095269536,28.4111228800754,28.6708095269536,27213.5671393058,0.0,1.0
2013-07-15,40.8373,40.8899,40.6996,40.6996,5500,28.6618959582635,28.6988135734683,28.5652504142766,28.5652504142766,7836.36750084721,0.0,1.0
2013-07-16,40.71,40.8695,40.67,40.8495,14400,28.5725497146213,28.6844957150999,28.5444754825264,28.6704585990524,20517.0349113091,0.0,1.0
2013-07-17,40.8,40.8599,40.74,40.81,10900,28.6357167368349,28.6777578993971,28.5936053886925,28.6427352948587,15530.2555925881,0.0,1.0
2013-07-18,40.989,40.989,40.8,40.8,11500,28.7683674834835,28.7683674834835,28.6357167368349,28.6357167368349,16385.132047226,0.0,1.0
2013-07-19,40.93,41.048,40.8298,41.0024,26100,28.7269579911435,28.8097769758235,28.6566320397457,28.7777723512353,37187.1257767477,0.0,1.0
2013-07-22,41.2345,41.269,41.07,41.18,14800,28.9406730829662,28.9648871081481,28.8252178034757,28.9024219417368,21086.9525477343,0.0,1.0
2013-07-23,41.35,41.45,41.16,41.44,26900,29.0217374281403,29.0919230083776,28.8883848256894,29.0849044503539,38326.9610495982,0.0,1.0
2013-07-24,40.73,41.31,40.58,41.31,32100,28.5865868306688,28.9936631960454,28.4813084603128,28.9936631960454,45735.8903231265,0.0,1.0
2013-07-25,40.7405,40.7799,40.49,40.58,8700,28.5939563165937,28.6216094352072,28.4181414380992,28.4813084603128,12395.7085922492,0.0,1.0
2013-07-26,40.75,40.75,40.38,40.38,4000,28.6006239467163,28.6006239467163,28.3409372998381,28.3409372998381,5699.17636425251,0.0,1.0
2013-07-29,40.391,40.6,40.391,40.45,5000,28.3486577136642,28.4953455763602,28.3486577136642,28.3900672060042,7123.97045531565,0.0,1.0
2013-07-30,40.256,40.6986,40.18,40.44,9700,28.2539071803438,28.5645485584743,28.2005661393634,28.3830486479805,13820.5026833124,0.0,1.0
2013-07-31,40.245,40.245,39.61,40.19,5000,28.2461867665177,28.2461867665177,27.8005083320106,28.2075846973871,7123.97045531565,0.0,1.0
2013-08-01,40.03,40.34,40.0,40.34,3100,28.0952877690074,28.3128630677432,28.0742320949362,28.3128630677432,4416.86168229571,0.0,1.0
2013-08-02,40.05,40.24,40.04,40.04,11200,28.1093248850549,28.2426774875058,28.1023063270311,28.1023063270311,15957.693819907,0.0,1.0
2013-08-05,39.98,40.23,39.9,40.23,10400,28.0601949788887,28.2356589294821,28.0040465146989,28.2356589294821,14817.8585470566,0.0,1.0
2013-08-06,40.05,40.13,39.92,40.1,30600,28.1093248850549,28.1654733492447,28.0180836307463,28.1444176751735,43598.6991865318,0.0,1.0
2013-08-07,39.7995,39.94,39.59,39.94,4300,27.9335100065603,28.0321207467938,27.7864712159631,28.0321207467938,6126.61459157147,0.0,1.0
2013-08-08,39.99,39.99,39.8,39.94,17400,28.0672135369125,28.0672135369125,27.9338609344615,28.0321207467938,24791.4171844984,0.0,1.0
2013-08-09,40.071,40.1299,39.93,39.93,33100,28.1240638569047,28.1654031636645,28.0251021887701,28.0251021887701,47160.6844141897,0.0,1.0
2013-08-12,39.75,39.75,39.691,39.7215,1200,27.8987681443429,27.8987681443429,27.8573586520028,27.8787652539752,1709.75290927575,0.0,1.0
2013-08-13,39.606,39.96,39.501,39.96,7500,27.7977009088011,28.0461578628413,27.7240060495519,28.0461578628413,10685.9556829735,0.0,1.0
2013-08-14,39.62,39.66,39.5201,39.58,4400,27.8075268900343,27.8356011221292,27.7374114953772,27.7794526579394,6269.09400067778,0.0,1.0
2013-08-15,38.97,39.35,38.7968,39.35,28900,27.3513206184916,27.6180258233935,27.2297591935205,27.6180258233935,41176.5492317245,0.0,1.0
2013-08-16,38.49,38.9399,38.47,38.84,18000,27.0144298333524,27.3301947588402,27.0003927173049,27.2600793641831,25646.2936391363,0.0,1.0
2013-08-19,38.0896,38.35,38.0896,38.34,4700,26.733406770082,26.9161700210201,26.733406770082,26.9091514629964,6696.53222799673,0.0,1.0
2013-08-20,38.53,38.6699,38.121,38.34,23000,27.0425040654473,27.1406936921993,26.7554450422766,26.9091514629964,32770.264094452,0.0,1.0
2013-08-21,38.38,38.5299,38.13,38.3899,146700,26.9372256950913,27.0424338798671,26.7617617444979,26.9441740675348,209017.293158961,0.0,1.0
2013-08-22,38.24,38.478,38.19,38.21,58300,26.838965882759,27.0060075637239,26.8038730926403,26.8179102086878,83065.4955089806,0.0,1.0
2013-08-23,38.7146,38.7146,38.27,38.27,6400,27.1720666465654,27.1720666465654,26.8600215568302,26.8600215568302,9118.68218280404,0.0,1.0
2013-08-26,38.55,38.715,38.4201,38.65,4500,27.0565411814948,27.1723473888864,26.9653701127665,27.1267267617321,6411.57340978408,0.0,1.0
2013-08-27,38.16,38.2055,37.97,37.97,13100,26.7828174185691,26.8147518575771,26.6494648161182,26.6494648161182,18664.802592927,0.0,1.0
2013-08-28,38.1299,38.196,38.026,38.04,3300,26.7616915589177,26.8080842274546,26.6887687410511,26.6985947222843,4701.82050050833,0.0,1.0
2013-08-29,38.07,38.1699,38.0201,38.1699,2400,26.7196503963555,26.7897657910126,26.6846277918171,26.7897657910126,3419.50581855152,0.0,1.0
2013-08-30,37.83,38.28,37.83,38.28,3400,26.5512050037859,26.8670401148539,26.5512050037859,26.8670401148539,4844.29990961465,0.0,1.0
2013-09-03,37.85,38.4,37.85,38.37,10200,26.5652421198334,26.9512628111388,26.5652421198334,26.9302071370676,14532.8997288439,0.0,1.0
2013-09-04,38.4619,38.52,38.1518,38.1518,3100,26.9947076853057,27.0354855074236,26.7770622009897,26.7770622009897,4416.8616822957,0.0,1.0
2013-09-05,38.19,38.2727,38.0734,38.22,4500,26.8038730926403,26.8619165674966,26.7220367060836,26.8249287667115,6411.5734097841,0.0,1.0
2013-09-06,38.56,38.62,38.36,38.42,4600,27.0635597395185,27.1056710876609,26.9231885790438,26.9652999271862,6554.0528188904,0.0,1.0
2013-09-09,39.27,39.27,38.57,38.57,3500,27.5618773592036,27.5618773592036,27.0705782975422,27.0705782975422,4986.77931872096,0.0,1.0
2013-09-10,39.43,39.63,39.28,39.63,11200,27.6741742875834,27.814545448058,27.5688959172274,27.814545448058,15957.693819907,0.0,1.0
2013-09-11,39.466,39.466,39.14,39.14,4100,27.6994410964688,27.6994410964688,27.4706361048951,27.4706361048951,5841.65577335884,0.0,1.0
2013-09-12,39.3123,39.68,39.288,39.68,6300,27.591565859644,27.8496382381767,27.5745107636463,27.8496382381767,8976.20277369773,0.0,1.0
2013-09-13,39.4398,39.49,39.41,39.49,700,27.6810524744466,27.7162856357258,27.6601371715359,27.7162856357258,997.355863744192,0.0,1.0
2013-09-16,39.8407,40.0499,39.8407,39.87,5400,27.9624264656181,28.1092546994746,27.9624264656181,27.9829908406277,7693.88809174091,0.0,1.0
2013-09-17,39.88,40.05,39.63,40.05,3200,27.9900093986514,28.1093248850549,27.814545448058,28.1093248850549,4559.34109140202,0.0,1.0
2013-09-18,40.96,40.96,39.723,40.05,3600,28.7480136652147,28.7480136652147,27.8798180376788,28.1093248850549,5129.25872782727,0.0,1.0
2013-09-19,41.24,41.51,41.21,41.51,4000,28.9445332898792,29.13403435652,28.923477615808,29.13403435652,5699.17636425253,0.0,1.0
2013-09-20,40.3601,41.08,40.3601,41.08,25400,28.5205421996655,29.0292609176453,28.5205421996655,29.0292609176453,35944.1462516103,0.2758,1.0
2013-09-23,40.28,40.45,40.26,40.45,30800,28.4639393807876,28.5840702073698,28.4498063423661,28.5840702073698,43585.8151397479,0.0,1.0
2013-09-24,40.19,40.39,40.04,40.39,28800,28.4003407078911,28.5416710921055,28.2943429197302,28.5416710921055,40755.5674034007,0.0,1.0
2013-09-25,39.96,40.17,39.87,40.17,2600,28.2378107660445,28.3862076694696,28.174212093148,28.3862076694696,3679.32205725145,0.0,1.0
2013-09-26,40.03,40.19,40.02,40.18,1700,28.2872764005195,28.4003407078911,28.2802098813088,28.3932741886804,2405.71057589518,0.0,1.0
2013-09-27,40.1899,40.2,40.08,40.08,10700,28.400270042699,28.4074072271018,28.3226089965731,28.3226089965731,15141.8253894579,0.0,1.0
2013-09-30,39.91,40.0399,39.8808,40.0399,12700,28.2024781699909,28.2942722545381,28.1818439338956,28.2942722545381,17972.0731258052,0.0,1.0
2013-10-01,40.37,40.475,40.131,40.131,4300,28.5275380536841,28.6017365053966,28.3586482445478,28.3586482445478,6085.03263314663,0.0,1.0
2013-10-02,40.268,40.27,40.097,40.1099,3500,28.4554595577347,28.4568728615768,28.3346220792314,28.3437378890132,4952.93353860773,0.0,1.0
2013-10-03,39.64,39.922,39.58,39.922,2500,28.0116821513014,28.2109579930437,27.969283036037,28.2109579930437,3537.80967043409,0.0,1.0
2013-10-04,39.7101,39.73,39.5801,39.5905,4400,28.0612184509685,28.0752808241979,27.9693537012291,27.9767028812083,6226.54501996401,0.0,1.0
2013-10-07,39.546,39.64,38.92,39.25,2100,27.9452568707206,28.0116821513014,27.5028927681294,27.7360879020832,2971.76012316463,0.0,1.0
2013-10-08,39.37,39.53,39.321,39.4,9700,27.8208861326119,27.9339504399834,27.7862601884793,27.842085690244,13726.7015212843,0.0,1.0
2013-10-09,39.5201,39.71,39.48,39.6027,4900,27.9269545859648,28.0611477857764,27.8986178439298,27.9853240346454,6934.10695405082,0.0,1.0
2013-10-10,40.325,40.33,39.964,39.964,14800,28.4957387172358,28.4992719768412,28.2406373737288,28.2406373737288,20943.8332489698,0.0,1.0
2013-10-11,40.471,40.484,40.185,40.185,5600,28.5989098977124,28.6080963726863,28.3968074482857,28.3968074482857,7924.69366177235,0.0,1.0
2013-10-14,40.58,40.67,40.374,40.386,2500,28.6759349571092,28.7395336300057,28.5303646613684,28.5388444844212,3537.80967043409,0.0,1.0
2013-10-15,40.46,40.62,40.37,40.59,16800,28.5911367265806,28.7042010339521,28.5275380536841,28.6830014763199,23774.0809853171,0.0,1.0
2013-10-16,40.84,40.939,40.5401,40.652,23400,28.859664456588,28.9296229967741,28.6477395454584,28.7268138954264,33113.8985152631,0.0,1.0
2013-10-17,41.4299,41.4299,41.05,41.05,6700,29.2765184248285,29.2765184248285,29.0080613600131,29.0080613600131,9481.32991676336,0.0,1.0
2013-10-18,41.63,41.8044,41.5259,41.8044,3700,29.417919474235,29.54115956927,29.3443570092514,29.54115956927,5235.95831224246,0.0,1.0
2013-10-21,41.53,41.5399,41.35,41.35,19200,29.3472542821278,29.3542501361464,29.2200569363348,29.2200569363348,27170.3782689338,0.0,1.0
2013-10-22,41.85,41.85,41.47,41.47,2100,29.5733828968709,29.5733828968709,29.3048551668635,29.3048551668635,2971.76012316464,0.0,1.0
2013-10-23,41.5401,41.67,41.35,41.35,3400,29.3543914665306,29.4461855510779,29.2200569363348,29.2200569363348,4811.42115179037,0.0,1.0
2013-10-24,41.5412,41.6787,41.5412,41.635,1400,29.3551687836438,29.4523334227912,29.3551687836438,29.4214527338404,1981.17341544309,0.0,1.0
2013-10-25,41.84,41.84,41.62,41.641,2600,29.5663163776602,29.5663163776602,29.4108529550243,29.4256926453668,3679.32205725145,0.0,1.0
2013-10-28,41.69,41.71,41.57,41.698,1100,29.4603185894993,29.4744516279208,29.3755203589707,29.4659718048679,1556.636254991,0.0,1.0
2013-10-29,41.5172,41.57,41.4101,41.5,2300,29.3382091375381,29.3755203589707,29.2625267167912,29.3260547244956,3254.78489679936,0.0,1.0
2013-10-30,41.33,41.466,41.08,41.42,7800,29.2059238979134,29.3020285591792,29.0292609176453,29.2695225708099,11037.9661717543,0.0,1.0
2013-10-31,41.1,41.29,40.92,41.24,10100,29.0433939560668,29.1776578210705,28.9161966102738,29.1423252250169,14292.7510685537,0.0,1.0
2013-11-01,41.09,41.2,40.8,41.19,13700,29.036327436856,29.114059148174,28.8313983797451,29.1069926289633,19387.1969939788,0.0,1.0
2013-11-04,41.16,41.16,40.82,40.82,8400,29.0857930713311,29.0857930713311,28.8455314181665,28.8455314181665,11887.0404926585,0.0,1.0
2013-11-05,40.792,40.89,40.741,40.8799,5500,28.8257451643765,28.8949970526416,28.7897059164018,28.8878598682388,7783.18127495501,0.0,1.0
2013-11-06,40.6701,40.94,40.6701,40.76,2400,28.7396042951978,28.9303296486952,28.7396042951978,28.8031323029022,3396.29728361673,0.0,1.0
2013-11-07,40.22,40.52,40.114,40.51,6000,28.4215402655232,28.6335358418449,28.3466351618896,28.6264693226342,8490.74320904183,0.0,1.0
2013-11-08,40.1,40.31,39.7613,40.31,11000,28.3367420349946,28.4851389384197,28.0973990293274,28.4851389384197,15566.36254991,0.0,1.0
2013-11-11,39.96,40.14,39.9501,40.0862,21900,28.2378107660445,28.3650081118375,28.2308149120259,28.3269902384838,30991.2127130026,0.0,1.0
2013-11-12,39.91,40.01,39.74,39.75,5500,28.2024781699909,28.2731433620981,28.0823473434086,28.0894138626193,7783.18127495499,0.0,1.0
2013-11-13,40.0601,40.0601,39.75,39.89,19300,28.3085466233438,28.3085466233438,28.0894138626193,28.1883451315694,27311.8906557512,0.0,1.0
2013-11-14,40.351,40.51,40.26,40.32,1200,28.5141116671837,28.6264693226342,28.4498063423661,28.4922054576305,1698.14864180836,0.0,1.0
2013-11-15,40.72,40.83,40.6906,40.81,15700,28.7748662260593,28.8525979373773,28.7540906595798,28.8384648989558,22217.4447303261,0.0,1.0
2013-11-18,40.503,40.74,40.503,40.56,4000,28.6215227591867,28.7889992644808,28.6215227591867,28.6618019186878,5660.49547269454,0.0,1.0
2013-11-19,40.3,40.4,40.3,40.34,1300,28.478072419209,28.5487376113162,28.478072419209,28.5063384960519,1839.66102862573,0.0,1.0
2013-11-20,39.7992,40.3799,39.7992,40.29,2800,28.1241811371361,28.5345339077027,28.1241811371361,28.4710058999983,3962.34683088618,0.0,1.0
2013-11-21,39.9001,40.02,39.8358,39.8358,7300,28.1954823159722,28.2802098813088,28.1500445974473,28.1500445974473,10330.4042376676,0.0,1.0
2013-11-22,39.8899,39.8899,39.8001,39.8599,3100,28.1882744663773,28.1882744663773,28.124817123865,28.1670749087451,4386.88399133827,0.0,1.0
2013-11-25,39.62,39.72,39.55,39.55,3600,27.9975491128799,28.0682143049871,27.9480834784049,27.9480834784049,5094.4459254251,0.0,1.0
2013-11-26,39.54,39.63,39.484,39.58,8400,27.9410169591942,28.0046156320907,27.9014444516141,27.969283036037,11887.0404926585,0.0,1.0
2013-11-27,39.7901,39.7901,39.68,39.71,800,28.1177506046543,28.1177506046543,28.0399482281443,28.0611477857764,1132.09909453891,0.0,1.0
2013-11-29,39.74,40.0199,39.6313,39.81,1600,28.0823473434086,28.2801392161167,28.005534279588,28.1318129778836,2264.19818907782,0.0,1.0
2013-12-02,39.3299,39.4899,39.26,39.337,3300,27.7925493905769,27.9056136979484,27.7431544212939,27.7975666192165,4669.908764973,0.0,1.0
2013-12-03,39.0994,39.18,39.0994,39.14,1400,27.6296661227698,27.6866222676082,27.6296661227698,27.6583561907653,1981.17341544309,0.0,1.0
2013-12-04,39.23,39.3399,39.0,39.0,2500,27.7219548636618,27.7996159097876,27.5594249218152,27.5594249218152,3537.80967043409,0.0,1.0
2013-12-05,39.1,39.17,38.9901,39.06,3500,27.6300901139224,27.6795557483974,27.5524290677966,27.6018240370795,4952.93353860773,0.0,1.0
2013-12-06,39.4001,39.4433,39.31,39.31,4600,27.8421563554362,27.8726837184265,27.7784870173476,27.7784870173476,6509.56979359872,0.0,1.0
2013-12-09,39.39,39.46,39.18,39.21,12500,27.8350191710333,27.8844848055084,27.6866222676082,27.7078218252403,17689.0483521705,0.0,1.0
2013-12-10,39.4285,39.4699,39.08,39.08,16200,27.8622252699946,27.891480659527,27.6159570755009,27.6159570755009,22925.0066644129,0.0,1.0
2013-12-11,38.61,39.08,38.61,39.08,14600,27.283830672597,27.6159570755009,27.283830672597,27.6159570755009,20660.8084753351,0.0,1.0
2013-12-12,38.5282,38.5899,38.4301,38.478,5200,27.2260265454533,27.2696269689835,27.1567039919961,27.1905526190155,7358.64411450291,0.0,1.0
2013-12-13,38.5799,38.6899,38.5301,38.6899,11000,27.2625604497727,27.3402921610907,27.2273691841034,27.3402921610907,15566.36254991,0.0,1.0
2013-12-16,38.7599,38.82,38.65,38.82,4500,27.3897577955657,27.4322275760222,27.3120967494399,27.4322275760222,6368.05740678137,0.0,1.0
2013-12-17,38.6899,38.6899,38.355,38.44,4200,27.3402921610907,27.3402921610907,27.1036344327236,27.1636998460147,5943.52024632927,0.0,1.0
2013-12-18,38.7,38.91,38.3,38.4699,9900,27.6336233735278,27.7835732678027,27.3480045272897,27.4693211322293,13864.6313160303,0.405,1.0
2013-12-19,38.5201,38.609,38.4301,38.5301,4700,27.5051662974322,27.5686450860086,27.4409020570287,27.5123067685882,6582.19870559015,0.0,1.0
2013-12-20,38.78,38.78,38.6282,38.7699,3400,27.6907471427754,27.6907471427754,27.582354790628,27.6835352669078,4761.5905529801,0.0,1.0
2013-12-23,38.968,39.0999,38.8801,38.8801,7700,27.8249880005072,27.9191708150542,27.7622232590464,27.7622232590464,10783.6021346903,0.0,1.0
2013-12-24,38.95,38.95,38.8,38.81,2500,27.8121351524265,27.8121351524265,27.7050280850873,27.7121685562432,3501.16952425008,0.0,1.0
2013-12-26,39.149,39.2,38.98,38.98,36200,27.9542305284299,27.9906469313253,27.8335565658944,27.8335565658944,50696.9347111412,0.0,1.0
2013-12-27,38.961,39.14,38.9506,39.075,19000,27.8199896706981,27.9478041043896,27.8125635806959,27.9013910418759,26608.8883843005,0.0,1.0
2013-12-30,39.27,39.41,39.19,39.35,10200,28.0406302294169,28.1405968256002,27.9835064601693,28.0977539986645,14284.7716589403,0.0,1.0
2013-12-31,39.21,39.56,39.2083,39.46,16300,27.9977874024812,28.2477038929395,27.9965735223847,28.17629918138,22827.6252981105,0.0,1.0
2014-01-02,38.9332,39.16,38.821,39.118,19600,27.8001391608845,27.9620850467015,27.7200230745148,27.9320950678465,27449.1690701206,0.0,1.0
2014-01-03,39.1999,39.2762,39.06,39.18,29700,27.9905755266137,28.0450573215336,27.890680335142,27.9763659890134,41593.8939480909,0.0,1.0
2014-01-06,39.16,39.34,39.0201,39.34,12600,27.9620850467015,28.0906135275086,27.8621898552297,28.0906135275086,17645.8944022204,0.0,1.0
2014-01-07,39.415,39.415,39.2501,39.2501,3400,28.1441670611782,28.1441670611782,28.0264206918166,28.0264206918166,4761.59055298011,0.0,1.0
2014-01-08,39.2099,39.33,39.06,39.2084,7300,27.9977159977697,28.0834730563526,27.890680335142,27.9966449270963,10223.4150108102,0.0,1.0
2014-01-09,39.0401,39.61,38.86,39.61,6800,27.8764707975416,28.2834062487192,27.747870912023,28.2834062487192,9523.18110596022,0.0,1.0
2014-01-10,39.62,39.65,39.115,39.12,55100,28.2905467198752,28.311968133343,27.9299529264997,27.9335231620777,77165.7763144717,0.0,1.0
2014-01-13,39.1301,39.6,39.1301,39.6,6000,27.9407350379452,28.2762657775633,27.9407350379452,28.2762657775633,8402.80685820018,0.0,1.0
2014-01-14,39.31,39.4799,39.02,39.02,11000,28.0691921140407,28.1905087189803,27.8621184505182,27.8621184505182,15405.1459067004,0.0,1.0
2014-01-15,39.42,39.6699,39.42,39.62,30800,28.1477372967562,28.3261776709434,28.1477372967562,28.2905467198752,43134.4085387609,0.0,1.0
2014-01-16,39.495,39.519,39.1935,39.338,41500,28.2012908304258,28.2184279612001,27.9860056250739,28.0891854332774,58119.4141025513,0.0,1.0
2014-01-17,39.36,39.65,39.205,39.205,10800,28.1048944698205,28.311968133343,27.9942171669032,27.9942171669032,15125.0523447603,0.0,1.0
2014-01-21,39.74,39.74,39.18,39.5,25900,28.3762323737466,28.3762323737466,27.9763659890134,28.2048610660038,36272.1162712308,0.0,1.0
2014-01-22,39.91,39.91,39.8008,39.85,9800,28.4976203833977,28.4976203833977,28.4196464383748,28.454777556462,13724.5845350603,0.0,1.0
2014-01-23,39.47,39.548,39.39,39.45,7300,28.1834396525359,28.2391353275523,28.1263158832883,28.169158710224,10223.4150108102,0.0,1.0
2014-01-24,38.9432,39.196,38.88,39.196,3900,27.8072796320405,27.9877907428629,27.7621518543349,27.9877907428629,5461.82445783011,0.0,1.0
2014-01-27,38.8099,38.9899,38.548,38.82,23600,27.7120971515316,27.8406256323388,27.5250882119573,27.7193090273992,33051.0403089208,0.0,1.0
2014-01-28,39.05,39.12,38.92,38.92,15300,27.883539863986,27.9335231620777,27.7907137389587,27.7907137389587,21427.1574884105,0.0,1.0
2014-01-29,38.71,38.748,38.5201,38.748,3900,27.6407638446837,27.6678976350763,27.5051662974322,27.6678976350763,5461.82445783012,0.0,1.0
2014-01-30,39.1499,39.1499,38.78,38.96,17600,27.954873170834,27.954873170834,27.6907471427754,27.8192756235825,24648.2334507205,0.0,1.0
2014-01-31,39.01,39.0799,38.5,38.69,5300,27.8549779793622,27.9048898727423,27.4908139504087,27.6264829023718,7422.47939141017,0.0,1.0
2014-02-03,38.12,38.78,38.12,38.78,9000,27.2194760464826,27.6907471427754,27.2194760464826,27.6907471427754,12604.2102873003,0.0,1.0
2014-02-04,38.8065,38.8299,38.4801,38.528,46400,27.7096693913386,27.7263780938436,27.4766044128084,27.5108072696454,64981.7063700815,0.0,1.0
2014-02-05,38.6335,38.77,38.5801,38.7,7400,27.5861392403407,27.6836066716194,27.5480091243679,27.6336233735278,10363.4617917802,0.0,1.0
2014-02-06,39.04,39.1632,38.976,38.976,1800,27.8763993928301,27.9643699974714,27.830700377432,27.830700377432,2520.84205746005,0.0,1.0
2014-02-07,39.4601,39.6,39.18,39.38,33500,28.1763705860915,28.2762657775633,27.9763659890134,28.1191754121324,46915.6716249511,0.0,1.0
2014-02-10,39.6272,39.6524,39.46,39.5,14200,28.2956878591075,28.3136818464205,28.17629918138,28.2048610660038,19886.6428977404,0.0,1.0
2014-02-11,39.93,40.11,39.6401,39.6401,14100,28.5119013257096,28.6404298065167,28.3048990668986,28.3048990668986,19746.5961167705,0.0,1.0
2014-02-12,40.02,40.0399,39.9237,40.0,7700,28.5761655661132,28.5903751037135,28.5074028288814,28.5618846238013,10783.6021346902,0.0,1.0
2014-02-13,40.165,40.165,40.0099,40.0099,3900,28.6797023978745,28.6797023978745,28.5689536902457,28.5689536902457,5461.82445783012,0.0,1.0
2014-02-14,40.192,40.2799,40.0,40.0,22400,28.6989816699955,28.7617464114563,28.5618846238013,28.5618846238013,31370.4789372807,0.0,1.0
2014-02-18,40.53,40.535,40.3,40.3,7900,28.9403295950667,28.9438998306446,28.7760987584798,28.7760987584798,11063.6956966302,0.0,1.0
2014-02-19,40.475,40.788,40.4501,40.69,46600,28.9010570037089,29.1245537508902,28.8832772305306,29.0545771335619,65261.7999320215,0.0,1.0
2014-02-20,40.5399,40.66,40.4,40.64,5200,28.9473986615111,29.033155720094,28.8475034700393,29.0188747777821,7282.43261044015,0.0,1.0
2014-02-21,40.51,40.73,40.4401,40.62,3100,28.9260486527548,29.0831390181857,28.8761367593747,29.0045938354702,4341.45021007009,0.0,1.0
2014-02-24,40.65,40.85,40.476,40.476,3900,29.0260152489381,29.1688246720571,28.9017710508245,28.9017710508245,5461.82445783011,0.0,1.0
2014-02-25,40.4903,40.7299,40.34,40.34,17700,28.9119819245775,29.0830676134741,28.8046606431036,28.8046606431036,24788.2802316906,0.0,1.0
2014-02-26,40.56,40.66,40.49,40.659,3100,28.9617510085345,29.033155720094,28.9117677104429,29.0324416729784,4341.4502100701,0.0,1.0
2014-02-27,40.42,40.59,40.38,40.5,3900,28.8617844123512,28.9831724220024,28.8332225277274,28.9189081815988,5461.82445783012,0.0,1.0
2014-02-28,40.71,40.785,40.63,40.64,4700,29.0688580758738,29.1224116095434,29.0117343066262,29.0188747777821,6582.19870559014,0.0,1.0
2014-03-03,40.3501,40.51,40.24,40.415,5300,28.8118725189711,28.9260486527548,28.7332559315441,28.8582141767732,7422.47939141017,0.0,1.0
2014-03-04,41.11,41.11,41.0,41.0,4800,29.3544769221118,29.3544769221118,29.2759317393963,29.2759317393963,6722.24548656014,0.0,1.0
2014-03-05,40.986,41.16,40.8189,40.87,8800,29.265935079778,29.3901792778915,29.1466178067621,29.183105614369,12324.1167253603,0.0,1.0
2014-03-06,41.2199,41.37,41.1,41.37,3400,29.4329507001157,29.5401291721665,29.3473364509558,29.5401291721665,4761.5905529801,0.0,1.0
2014-03-07,40.806,40.94,40.6112,40.94,10900,29.1374065989709,29.2330889124606,28.998310220853,29.2330889124606,15265.0991257303,0.0,1.0
2014-03-10,40.46,40.51,40.4,40.43,4700,28.890346296975,28.9260486527548,28.8475034700393,28.8689248835072,6582.19870559015,0.0,1.0
2014-03-11,40.401,40.66,40.381,40.6,7500,28.8482175171549,29.033155720094,28.833936574843,28.9903128931583,10503.5085727502,0.0,1.0
2014-03-12,40.39,40.39,40.22,40.36,13300,28.8403629988834,28.8403629988834,28.7189749892322,28.8189415854155,18626.2218690104,0.0,1.0
2014-03-13,39.9501,40.57,39.9501,40.57,6300,28.5262536727331,28.9688914796905,28.5262536727331,28.9688914796905,8822.9472011102,0.0,1.0
2014-03-14,40.15,40.23,40.02,40.06,4500,28.6689916911406,28.7261154603882,28.5761655661132,28.604727450737,6302.10514365013,0.0,1.0
2014-03-17,40.38,40.43,40.16,40.16,6700,28.8332225277274,28.8689248835072,28.6761321622965,28.6761321622965,9383.13432499021,0.0,1.0
2014-03-18,40.53,40.53,40.3301,40.48,17700,28.9403295950667,28.9403295950667,28.7975915766592,28.9046272392869,24788.2802316905,0.0,1.0
2014-03-19,39.9901,40.5199,39.9901,40.3,2100,28.5548155573569,28.9331177191992,28.5548155573569,28.7760987584798,2940.98240037007,0.0,1.0
2014-03-20,39.62,39.6287,39.36,39.48,2700,28.2905467198752,28.2967589297809,28.1048944698205,28.1905801236919,3781.26308619008,0.0,1.0
2014-03-21,39.7601,40.1599,39.7601,40.02,2900,28.3905847207701,28.6760607575849,28.3905847207701,28.5761655661132,4061.35664813008,0.0,1.0
2014-03-24,39.791,40.19,39.664,40.19,2500,28.4126487766419,28.6975535757644,28.3219647929614,28.6975535757644,3501.16952425008,0.0,1.0
2014-03-25,40.17,40.17,39.8901,40.07,13200,28.7704577862666,28.7704577862666,28.5699885023638,28.698836034247,18430.1551243689,0.1221,1.0
2014-03-26,39.9399,39.9799,39.9399,39.9799,2100,28.6056561348696,28.6343048356774,28.6056561348696,28.6343048356774,2932.07013342232,0.0,1.0
2014-03-27,40.0101,40.03,39.92,39.97,3900,28.6559346047873,28.6701873334392,28.5914034062177,28.6272142822274,5445.27310492717,0.0,1.0
2014-03-28,40.39,40.51,40.2,40.4,2400,28.9280256407097,29.0139717431332,28.7919443118725,28.9351878159117,3350.9372953398,0.0,1.0
2014-03-31,40.71,40.72,40.62,40.628,4800,29.1572152471724,29.1643774223743,29.0927556703547,29.0984854105163,6701.87459067958,0.0,1.0
2014-04-01,40.66,40.7599,40.49,40.75,34700,29.1214043711626,29.1929545014301,28.9996473927293,29.1858639479802,48448.9683951212,0.0,1.0
2014-04-02,40.911,41.0599,40.89,40.89,3300,29.3011749687317,29.4078197574889,29.2861344008076,29.2861344008076,4607.53878109222,0.0,1.0
2014-04-03,40.781,40.9899,40.68,40.68,3900,29.2080666911063,29.3576845310752,29.1357287215665,29.1357287215665,5445.27310492716,0.0,1.0
2014-04-04,40.958,41.2799,40.8201,40.9301,1600,29.3348371921809,29.565387611932,29.2360707961459,29.3148547233675,2233.9581968932,0.0,1.0
2014-04-07,41.1499,41.198,41.1499,41.198,1300,29.4722793343065,29.5067293970279,29.4722793343065,29.5067293970279,1815.09103497572,0.0,1.0
2014-04-08,41.09,41.16,40.86,40.86,1900,29.4293779048468,29.4795131312605,29.2646478752017,29.2646478752017,2652.82535881067,0.0,1.0
2014-04-09,41.09,41.18,41.09,41.18,2100,29.4293779048468,29.4938374816644,29.4293779048468,29.4938374816644,2932.07013342232,0.0,1.0
2014-04-10,40.87,41.195,40.87,41.14,2000,29.2718100504037,29.5045807444673,29.2718100504037,29.4651887808566,2792.4477461165,0.0,1.0
2014-04-11,40.755,41.01,40.755,40.86,11300,29.1894450355812,29.3720805032311,29.1894450355812,29.2646478752017,15777.3297655582,0.0,1.0
2014-04-14,40.84,40.9599,40.83,40.83,2100,29.2503235247978,29.3361980054693,29.2431613495959,29.2431613495959,2932.07013342232,0.0,1.0
2014-04-15,41.2,41.2,40.74,40.92,18400,29.5081618320683,29.5081618320683,29.1787017727782,29.3076209264135,25690.5192642718,0.0,1.0
2014-04-16,41.5,41.5,41.25,41.25,25000,29.7230270881271,29.7230270881271,29.5439727080781,29.5439727080781,34905.5968264562,0.0,1.0
2014-04-17,41.45,41.49,41.38,41.45,14300,29.6872162121173,29.7158649129251,29.6370809857036,29.6872162121173,19966.0013847329,0.0,1.0
2014-04-21,41.579,41.579,41.21,41.21,4400,29.7796082722225,29.7796082722225,29.5153240072703,29.5153240072703,6143.3850414563,0.0,1.0
2014-04-22,41.64,41.65,41.351,41.65,6200,29.8232975409545,29.8304597161564,29.6163106776179,29.8304597161564,8656.58801296113,0.0,1.0
2014-04-23,41.3912,41.5699,41.35,41.56,5500,29.6451026219298,29.7730906927888,29.6155944600977,29.7660001393388,7679.23130182035,0.0,1.0
2014-04-24,41.63,41.6399,41.42,41.6399,16800,29.8161353657525,29.8232259192025,29.6657296865114,29.8232259192025,23456.5610673786,0.0,1.0
2014-04-25,41.4,41.4099,41.36,41.4099,3800,29.6514053361075,29.6584958895574,29.6227566352997,29.6584958895574,5305.65071762134,0.0,1.0
2014-04-28,41.799,41.799,41.4401,41.57,2500,29.9371761266656,29.9371761266656,29.6801256586673,29.7731623145408,3490.55968264562,0.0,1.0
2014-04-29,41.94,42.01,41.6821,41.79,10800,30.0381627970132,30.0882980234269,29.8534502985547,29.9307301689839,15079.2178290291,0.0,1.0
2014-04-30,41.8101,41.888,41.75,41.755,3700,29.9451261411398,30.0009194859631,29.902081468176,29.905662555777,5166.02833031552,0.0,1.0
2014-05-01,42.07,42.15,41.89,41.94,29600,30.1312710746387,30.1885684762544,30.0023519210034,30.0381627970132,41328.2266425241,0.0,1.0
2014-05-02,42.18,42.27,42.01,42.14,130900,30.2100550018602,30.2745145786779,30.0882980234269,30.1814063010524,182765.704983325,0.0,1.0
2014-05-05,42.1799,42.22,41.8901,41.8901,15100,30.2099833801082,30.2387037026681,30.0024235427555,30.0024235427555,21082.9804831796,0.0,1.0
2014-05-06,42.0601,42.2799,41.85,41.85,6400,30.1241805211888,30.2816051321278,29.9737032201956,29.9737032201956,8935.83278757277,0.0,1.0
2014-05-07,42.36,42.3899,41.93,41.93,4000,30.3389741554955,30.3603890593493,30.0310006218113,30.0310006218113,5584.89549223299,0.0,1.0
2014-05-08,42.38,42.68,42.38,42.6,5500,30.3532985058994,30.5681637619582,30.3532985058994,30.5108663603425,7679.23130182037,0.0,1.0
2014-05-09,42.5165,42.57,42.45,42.57,4500,30.4510621974061,30.4893798347366,30.4034337323131,30.4893798347366,6283.00742876212,0.0,1.0
2014-05-12,42.75,43.09,42.6,43.09,16200,30.6182989883719,30.8618129452384,30.5108663603425,30.8618129452384,22618.8267435436,0.0,1.0
2014-05-13,42.79,43.03,42.75,42.95,6500,30.6469476891797,30.8188398940267,30.6182989883719,30.761542492411,9075.45517487861,0.0,1.0
2014-05-14,42.7201,42.9599,42.7201,42.7281,6200,30.596884084518,30.768633045861,30.596884084518,30.6026138246796,8656.58801296114,0.0,1.0
2014-05-15,42.79,43.05,42.68,43.05,1600,30.6469476891797,30.8331642444306,30.5681637619582,30.8331642444306,2233.9581968932,0.0,1.0
2014-05-16,42.8001,42.96,42.766,42.78,4900,30.6541814861337,30.768704667613,30.629758468695,30.6397855139777,6841.49697798541,0.0,1.0
2014-05-19,42.99,43.01,42.66,42.66,8600,30.7901911932189,30.8045155436228,30.5538394115542,30.5538394115542,12007.5253083009,0.0,1.0
2014-05-20,42.78,42.78,42.6201,42.74,30400,30.6397855139777,30.6397855139777,30.5252623324984,30.6111368131699,42445.2057409708,0.0,1.0
2014-05-21,42.6847,42.8799,42.4801,42.87,3200,30.5715299843031,30.7113356442453,30.424991879671,30.7042450907954,4467.91639378639,0.0,1.0
2014-05-22,42.77,42.79,42.5,42.79,9700,30.6326233387758,30.6469476891797,30.4392446083229,30.6469476891797,13543.371568665,0.0,1.0
2014-05-23,42.9736,43.0,42.9736,42.9876,2600,30.7784452258876,30.7973533684208,30.7784452258876,30.7884722711704,3630.18206995145,0.0,1.0
2014-05-27,43.2599,43.2599,43.01,43.01,17100,30.9834983019197,30.9834983019197,30.8045155436228,30.8045155436228,23875.4282292961,0.0,1.0
2014-05-28,42.8815,43.06,42.82,42.9999,4200,30.7124815922776,30.8403264196326,30.6684342147856,30.7972817466688,5864.14026684465,0.0,1.0
2014-05-29,43.14,43.14,42.89,42.9,5400,30.8976238212482,30.8976238212482,30.7185694411993,30.7257316164012,7539.60891451455,0.0,1.0
2014-05-30,43.2401,43.4,43.14,43.31,2600,30.9693171950198,31.0838403764992,30.8976238212482,31.0193807996815,3630.18206995145,0.0,1.0
2014-06-02,43.47,43.6199,43.28,43.42,21100,31.1339756029129,31.2413366091902,30.9978942740757,31.0981647269031,29460.323721529,0.0,1.0
2014-06-03,43.37,43.525,43.2,43.425,5100,31.0623538508933,31.1733675665236,30.94059687246,31.101745814504,7120.74175259706,0.0,1.0
2014-06-04,43.47,43.47,43.214,43.35,6600,31.1339756029129,31.1339756029129,30.9506239177427,31.0480295004894,9215.07756218443,0.0,1.0
2014-06-05,43.8799,43.8799,43.44,43.44,3100,31.4275531644411,31.4275531644411,31.112489077307,31.112489077307,4328.29400648057,0.0,1.0
2014-06-06,43.99,44.16,43.94,44.16,10400,31.5064087134147,31.628165691848,31.4705978374049,31.628165691848,14520.7282798058,0.0,1.0
2014-06-09,43.82,44.1,43.65,44.1,3100,31.3846517349814,31.5851926406362,31.2628947565481,31.5851926406362,4328.29400648057,0.0,1.0
2014-06-10,43.46,43.73,43.3501,43.73,5500,31.1268134277109,31.3201921581638,31.0481011222414,31.3201921581638,7679.23130182037,0.0,1.0
2014-06-11,43.2592,43.46,43.124,43.46,23500,30.9829969496556,31.1268134277109,30.8861643409251,31.1268134277109,32811.2610168688,0.0,1.0
2014-06-12,43.1,43.4,43.0901,43.33,9500,30.8689751204404,31.0838403764992,30.8618845669905,31.0337051500854,13264.1267940534,0.0,1.0
2014-06-13,43.274,43.274,43.0708,43.12,15600,30.9935969689545,30.9935969689545,30.8480615688507,30.8832994708443,21781.0924197087,0.0,1.0
2014-06-16,43.02,43.2199,42.92,43.08,3600,30.8116777188247,30.9548496011119,30.7400559668052,30.8546507700365,5026.4059430097,0.0,1.0
2014-06-17,43.14,43.14,42.6701,42.74,4300,30.8976238212482,30.8976238212482,30.5610732085082,30.6111368131699,6003.76265415047,0.0,1.0
2014-06-18,43.4412,43.4412,42.9596,43.2,7100,31.1133485383312,31.1133485383312,30.7684181806049,30.94059687246,9913.18949871357,0.0,1.0
2014-06-19,43.6101,43.72,43.4601,43.72,3700,31.2343176774923,31.3130299829618,31.1268850494629,31.3130299829618,5166.02833031552,0.0,1.0
2014-06-20,43.77,43.8099,43.7159,43.8099,3600,31.3488408589716,31.3774179380274,31.310093491129,31.3774179380274,5026.4059430097,0.0,1.0
2014-06-23,43.66,43.98,43.52,43.98,15000,31.2700569317501,31.4992465382127,31.1697864789227,31.4992465382127,20943.3580958737,0.0,1.0
2014-06-24,43.26,43.53,43.172,43.53,7500,31.2070297899728,31.4018032075247,31.1435480835115,31.4018032075247,10396.6959426638,0.312,1.0
2014-06-25,43.1986,43.3899,43.1407,43.2899,2400,31.1627368720555,31.3007374453061,31.120968794736,31.2285991425091,3326.94270165243,0.0,1.0
2014-06-26,43.3,43.59,43.3,43.59,2500,31.2358851110916,31.4450861892029,31.2358851110916,31.4450861892029,3465.56531422128,0.0,1.0
2014-06-27,43.71,43.71,43.448,43.47,6400,31.5316521525592,31.5316521525592,31.3426497992312,31.3585202258465,8871.84720440648,0.0,1.0
2014-06-30,43.527,43.9,43.46,43.9,13500,31.3996390584408,31.6687149278735,31.3513063955668,31.6687149278735,18714.0526967949,0.0,1.0
2014-07-01,43.5101,43.8009,43.47,43.69,188100,31.3874476852681,31.5972258698017,31.3585202258465,31.5172244919998,260749.134242009,0.0,1.0
2014-07-02,43.41,43.5,43.37,43.37,6100,31.3152372441683,31.3801617166856,31.2863819230495,31.2863819230495,8455.97936669992,0.0,1.0
2014-07-03,43.32,43.3799,43.15,43.3799,10600,31.250312771651,31.2935236150264,31.1276776568962,31.2935236150264,14693.9969322982,0.0,1.0
2014-07-07,43.13,43.3,43.04,43.11,9200,31.1132499963368,31.2358851110916,31.0483255238195,31.0988223357774,12753.2803563343,0.0,1.0
2014-07-08,43.164,43.24,43.03,43.03,6600,31.1377770192877,31.1926021294134,31.0411116935398,31.0411116935398,9149.09242954419,0.0,1.0
2014-07-09,43.2201,43.39,43.202,43.23,5800,31.1782466071568,31.3008095836089,31.1651895743506,31.1853882991337,8040.11152899338,0.0,1.0
2014-07-10,43.46,43.47,43.18,43.197,11700,31.3513063955668,31.3585202258465,31.1493191477353,31.1615826592107,16218.8456705556,0.0,1.0
2014-07-11,43.354,43.42,43.2601,43.272,8400,31.274839794602,31.322451074448,31.2071019282756,31.2156863863085,11644.2994557835,0.0,1.0
2014-07-14,43.5799,43.65,43.45,43.65,6900,31.4378002206204,31.4883691708811,31.3440925652871,31.4883691708811,9564.96026725072,0.0,1.0
2014-07-15,43.636,43.73,43.4508,43.73,8300,31.4782698084895,31.5460798131186,31.3446696717095,31.5460798131186,11505.6768432146,0.0,1.0
2014-07-16,43.92,43.92,43.76,43.76,2700,31.6831425884329,31.6831425884329,31.5677213039577,31.5677213039577,3742.81053935898,0.0,1.0
2014-07-17,43.71,43.8887,43.7,43.8887,3500,31.5316521525592,31.6605632996574,31.5244383222795,31.6605632996574,4851.7914399098,0.0,1.0
2014-07-18,43.9601,44.04,43.87,43.87,4900,31.7120700478545,31.7697085517893,31.6470734370344,31.6470734370344,6792.5080158737,0.0,1.0
2014-07-21,43.74,43.96,43.68,43.89,62900,31.5532936433983,31.7119979095517,31.5100106617201,31.6615010975938,87193.6233058075,0.0,1.0
2014-07-22,43.88,44.067,43.88,43.96,17100,31.6542872673141,31.7891858935444,31.6542872673141,31.7119979095517,23704.4667492735,0.0,1.0
2014-07-23,44.13,44.13,44.01,44.08,11900,31.8346330243065,31.8346330243065,31.7480670609502,31.7985638729081,16496.0908956933,0.0,1.0
2014-07-24,43.951,44.0999,43.931,44.09,3200,31.7055054623,31.8129193951647,31.6910778017406,31.8057777031878,4435.92360220323,0.0,1.0
2014-07-25,43.677,43.8899,43.66,43.79,2500,31.5078465126362,31.661428959291,31.4955830011607,31.5893627947968,3465.56531422128,0.0,1.0
2014-07-28,43.8716,43.98,43.6684,43.6684,3400,31.6482276498792,31.7264255701111,31.5016426185957,31.5016426185957,4713.16882734093,0.0,1.0
2014-07-29,43.7301,44.02,43.7301,43.95,3800,31.5461519514214,31.7552808912299,31.5461519514214,31.704784079272,5267.65927761635,0.0,1.0
2014-07-30,43.83,43.87,43.63,43.79,5700,31.6182181159156,31.6470734370344,31.4739415103217,31.5893627947968,7901.48891642452,0.0,1.0
2014-07-31,43.263,43.6099,43.17,43.6,4200,31.2091939390567,31.4594417114595,31.1421053174556,31.4523000194826,5822.14972789176,0.0,1.0
2014-08-01,43.24,43.45,43.13,43.14,105200,31.1926021294134,31.3440925652871,31.1132499963368,31.1204638266165,145830.988422432,0.0,1.0
2014-08-04,43.42,43.4999,43.0,43.04,4800,31.322451074448,31.3800895783828,31.0194702027007,31.0483255238195,6653.88540330485,0.0,1.0
2014-08-05,42.9152,43.18,42.84,43.18,7700,30.9582969219289,31.1493191477353,30.9040489182255,31.1493191477353,10673.9411678015,0.0,1.0
2014-08-06,42.7,42.8499,42.69,42.69,3500,30.8030552943098,30.9111906102024,30.7958414640301,30.7958414640301,4851.79143990978,0.0,1.0
2014-08-07,42.63,43.12,42.63,43.05,6800,30.7525584823519,31.1060361660571,30.7525584823519,31.0555393540992,9426.33765468187,0.0,1.0
2014-08-08,42.88,43.22,42.7,42.7,3900,30.9329042393443,31.178174468854,30.8030552943098,30.8030552943098,5406.2818901852,0.0,1.0
2014-08-11,43.2001,43.43,43.13,43.13,3300,31.1638189465974,31.3296649047277,31.1132499963368,31.1132499963368,4574.54621477209,0.0,1.0
2014-08-12,43.138,43.35,43.138,43.35,7700,31.1190210605605,31.2719542624901,31.1190210605605,31.2719542624901,10673.9411678015,0.0,1.0
2014-08-13,43.6952,43.72,43.3,43.3,4500,31.5209756837453,31.5388659828389,31.2358851110916,31.2358851110916,6238.0175655983,0.0,1.0
2014-08-14,43.6452,43.85,43.6452,43.85,1900,31.4849065323468,31.632645776475,31.4849065323468,31.632645776475,2633.82963880817,0.0,1.0
2014-08-15,43.59,44.08,43.59,44.08,25500,31.4450861892029,31.7985638729081,31.4450861892029,31.7985638729081,35348.766205057,0.0,1.0
2014-08-18,44.05,44.05,43.87,43.87,2300,31.776922382069,31.776922382069,31.6470734370344,31.6470734370344,3188.32008908357,0.0,1.0
2014-08-19,44.26,44.2699,44.15,44.15,4900,31.9284128179426,31.9355545099195,31.8490606848659,31.8490606848659,6792.50801587371,0.0,1.0
2014-08-20,44.33,44.4016,44.08,44.08,6000,31.9789096299005,32.0305606547031,31.7985638729081,31.7985638729081,8317.35675413107,0.0,1.0
2014-08-21,44.38,44.42,44.291,44.41,15900,32.014978781299,32.0438341024178,31.9507756918097,32.0366202721381,22040.9953984473,0.0,1.0
2014-08-22,44.1,44.3,44.1,44.3,9100,31.8129915334675,31.9572681390614,31.8129915334675,31.9572681390614,12614.6577437654,0.0,1.0
2014-08-25,44.26,44.46,44.05,44.46,9700,31.9284128179426,32.0726894235366,31.776922382069,32.0726894235366,13446.3934191786,0.0,1.0
2014-08-26,44.3299,44.3399,44.1201,44.1201,3500,31.9788374915977,31.9860513218774,31.8274913323296,31.8274913323296,4851.79143990979,0.0,1.0
2014-08-27,44.3299,44.48,43.956,44.48,3000,31.9788374915977,32.087117084096,31.7091123774398,32.087117084096,4158.67837706553,0.0,1.0
2014-08-28,44.1068,44.2399,43.98,44.05,18800,31.8178969380576,31.9139130190804,31.7264255701111,31.776922382069,26061.0511629441,0.0,1.0
2014-08-29,44.2524,44.32,44.1078,44.21,3000,31.92293030693,31.9716957996208,31.8186183210856,31.8923436665441,4158.67837706554,0.0,1.0
2014-09-02,44.21,44.58,44.21,44.58,12900,31.8923436665441,32.1592553868929,31.8923436665441,32.1592553868929,17882.3170213818,0.0,1.0
2014-09-03,44.5001,44.58,44.411,44.58,2200,32.1016168829582,32.1592553868929,32.0373416551661,32.1592553868929,3049.69747651472,0.0,1.0
2014-09-04,44.31,44.72,44.14,44.72,16900,31.9644819693411,32.2602490108087,31.8418468545862,32.2602490108087,23427.2215241358,0.0,1.0
2014-09-05,44.4192,44.47,44.28,44.29,6400,32.0432569959954,32.0799032538163,31.942840478502,31.9500543087817,8871.84720440647,0.0,1.0
2014-09-08,44.29,44.42,44.0801,44.42,1900,31.9500543087817,32.0438341024178,31.7986360112109,32.0438341024178,2633.82963880817,0.0,1.0
2014-09-09,43.9599,44.0312,43.87,44.03,5500,31.7119257712489,31.7633603811431,31.6470734370344,31.7624947215096,7624.24369128681,0.0,1.0
2014-09-10,43.6499,43.84,43.5901,43.84,3900,31.4882970325783,31.6254319461953,31.4451583275057,31.6254319461953,5406.28189018519,0.0,1.0
2014-09-11,43.44,43.546,43.38,43.52,6600,31.3368787350074,31.4133453359722,31.2935957533292,31.394589377245,9149.09242954417,0.0,1.0
2014-09-12,42.68,43.0721,42.61,43.05,4200,30.7886276337504,31.0714819190173,30.7381308217925,31.0555393540992,5822.14972789174,0.0,1.0
2014-09-15,42.5449,42.67,42.4,42.67,4300,30.6911687866716,30.7814138034707,30.5866403859188,30.7814138034707,5960.77234046061,0.0,1.0
2014-09-16,42.74,42.76,42.21,42.2133,3200,30.8319106154285,30.8463382759879,30.4495776106046,30.4519581745969,4435.92360220324,0.0,1.0
2014-09-17,42.549,42.81,42.549,42.59,4600,30.6941264570863,30.8824074273864,30.6941264570863,30.7237031612331,6376.64017816716,0.0,1.0
2014-09-18,42.33,42.4899,42.32,42.4401,79600,30.5361435739609,30.6514927201333,30.5289297436812,30.6155678453404,110343.599604806,0.0,1.0
2014-09-19,42.258,42.43,42.234,42.43,2500,30.4842039959471,30.6082818767579,30.4668908032758,30.6082818767579,3465.56531422128,0.0,1.0
2014-09-22,41.99,42.1371,41.97,42.1371,3423,30.2908733444512,30.3969887878656,30.2764456838918,30.3969887878656,4745.05202823178,0.0,1.0
2014-09-23,41.69,41.79,41.48,41.79,7788,30.2641100341135,30.3367032459968,30.1116642891588,30.3367032459968,10728.2758235422,0.2629,1.0
2014-09-24,41.4,41.65,41.3035,41.53,68904,30.0535897196522,30.2350727493602,29.9835372701849,30.1479608951004,94917.9657608307,0.0,1.0
2014-09-25,41.143,41.4,41.06,41.4,5995,29.8670251651123,30.0535897196522,29.8067727992493,30.0535897196522,8258.34791501481,0.0,1.0
2014-09-26,41.59,41.62,41.36,41.4,2288,30.1915168222303,30.2132947857953,30.0245524348989,30.0535897196522,3151.80984646437,0.0,1.0
2014-09-29,41.17,41.322,41.126,41.13,4352,29.8866253323208,29.9969670143833,29.8546843190922,29.8575880475675,5995.05089677138,0.0,1.0
2014-09-30,41.249,41.3799,40.88,41.31,4517,29.9439739697085,30.0389984840637,29.6761050178595,29.9882558289573,6222.34487608372,0.0,1.0
2014-10-01,41.09,41.27,40.95,41.27,7681,29.8285507628142,29.959218544204,29.7269202661777,29.959218544204,10580.8791218063,0.0,1.0
2014-10-02,40.929,41.04,40.5431,41.04,3848,29.7116756916822,29.7922541568726,29.4315384870249,29.7922541568726,5300.77110541735,0.0,1.0
2014-10-03,40.81,40.96,40.81,40.9131,14797,29.6252897695412,29.734179587366,29.6252897695412,29.7001333709928,20383.4485568764,0.0,1.0
2014-10-06,41.0756,41.14,40.9,40.96,4055,29.818097340303,29.8648473687558,29.6906236602361,29.734179587366,5585.92173400919,0.0,1.0
2014-10-07,40.8,41.025,40.8,41.01,2542,29.6180304483529,29.7813651750901,29.6180304483529,29.7704761933077,3501.7048206785,0.0,1.0
2014-10-08,41.48,41.48,40.69,40.69,15110,30.1116642891588,30.1116642891588,29.5381779152814,29.5381779152814,20814.6183479355,0.0,1.0
2014-10-09,41.06,41.59,41.06,41.58,5117,29.8067727992493,30.1915168222303,29.8067727992493,30.184257501042,7048.86843721946,0.0,1.0
2014-10-10,40.88,41.5032,40.88,41.19,6527,29.6761050178595,30.1285059143157,29.6761050178595,29.9011439746974,8991.1988058885,0.0,1.0
2014-10-13,40.9801,41.4,40.9801,41.4,3153,29.7487708229546,30.0535897196522,29.7487708229546,30.0535897196522,4343.38131376841,0.0,1.0
2014-10-14,41.265,41.74,41.16,41.16,3786,29.9555888836099,30.3004066400551,29.8793660111325,29.8793660111325,5215.36367076664,0.0,1.0
2014-10-15,41.3699,41.4299,40.8056,41.22,49288,30.0317391628754,30.0752950900053,29.6220956682184,29.9229219382624,67896.1554687654,0.0,1.0
2014-10-16,41.03,41.205,40.75,40.75,48112,29.7849948356843,29.9120329564799,29.5817338424113,29.5817338424113,66276.1692889394,0.0,1.0
2014-10-17,41.3616,41.5699,41.202,41.41,9383,30.025713926289,30.1769255866418,29.9098551601234,30.0608490408405,12925.4509568947,0.0,1.0
2014-10-20,41.9499,41.9499,41.44,41.6,14136,30.452779791798,30.452779791798,30.0826270044055,30.1987761434186,19472.8951003585,0.0,1.0
2014-10-21,42.3,42.33,42.03,42.13,5801,30.7069286266012,30.7287065901661,30.5109269545165,30.5835201663997,7991.10529691423,0.0,1.0
2014-10-22,42.21,42.4499,42.2,42.44,4243,30.6415947359063,30.8157458512141,30.6343354147179,30.8085591232377,5844.89911649838,0.0,1.0
2014-10-23,42.5429,42.6799,42.51,42.64,9641,30.8832575382655,30.9827102385455,30.8593743715559,30.9537455470041,13280.8560881831,0.0,1.0
2014-10-24,42.649,42.649,42.495,42.5626,3155,30.9602789360736,30.9602789360736,30.8484853897734,30.8975584010065,4346.13639230554,0.0,1.0
2014-10-27,42.6,42.63,42.451,42.55,6695,30.9247082622508,30.9464862258158,30.8165443765448,30.8884116563092,9222.62540300653,0.0,1.0
2014-10-28,43.1099,43.1099,42.7901,42.8,3384,31.2948610496433,31.2948610496433,31.0627079580408,31.0698946860172,4661.59288480569,0.0,1.0
2014-10-29,42.7545,43.12,42.69,43.04,35112,31.0368647746104,31.3021929640435,30.9900421529457,31.244118394537,48368.1587976646,0.0,1.0
2014-10-30,42.874,43.1899,42.7,42.7,4432,31.1236136628108,31.3529356191499,30.997301474134,30.997301474134,6105.25403825615,0.0,1.0
2014-10-31,43.8001,43.9899,43.65,43.73,3688,31.7958993980613,31.9336813142157,31.6869369870246,31.7450115565312,5080.36482244781,0.0,1.0
2014-11-03,44.15,44.15,43.88,43.99,2889,32.0499030464407,32.0499030464407,31.853901374356,31.9337539074275,3979.71094686868,0.0,1.0
2014-11-04,43.9578,44.04,43.6801,43.8853,4560,31.9103788932011,31.9700505133692,31.7087875438015,31.8577488145858,6281.57906463178,0.0,1.0
2014-11-05,43.79,44.0232,43.7101,43.92,18634,31.7885674836611,31.9578548537728,31.7305655073664,31.8829386591093,25669.0667303396,0.0,1.0
2014-11-06,43.34,43.59,43.25,43.59,12091,31.4618980301866,31.6433810598947,31.3965641394917,31.6433810598947,16655.8272961541,0.0,1.0
2014-11-07,43.33,43.33,43.02,43.1499,4491,31.4546387089983,31.4546387089983,31.2295997521603,31.3238983343966,6186.52885510116,0.0,1.0
2014-11-10,43.5667,43.58,43.25,43.25,5193,31.6264668415259,31.6361217387064,31.3965641394917,31.3965641394917,7153.56142163,0.0,1.0
2014-11-11,43.6699,43.72,43.47,43.69,3411,31.7013830361894,31.7377522353429,31.5562692056348,31.7159742717779,4698.78644505679,0.0,1.0
2014-11-12,43.41,43.55,43.41,43.5,1963,31.5127132785049,31.6143437751414,31.5127132785049,31.5780471691998,2704.10958418249,0.0,1.0
2014-11-13,43.5742,43.8,43.55,43.55,10886,31.6319113324171,31.7958268048494,31.6143437751414,31.6143437751414,14995.8924775398,0.0,1.0
2014-11-14,43.679,43.758,43.6241,43.65,2217,31.7079890184707,31.7653376558585,31.6681353451469,31.6869369870246,3054.00455839664,0.0,1.0
2014-11-17,43.5727,43.6099,43.4601,43.4601,1621,31.6308224342389,31.6578271090594,31.5490824776584,31.5490824776584,2232.99115433511,0.0,1.0
2014-11-18,43.82,43.82,43.5734,43.79,2440,31.8103454472261,31.8103454472261,31.6313305867221,31.7885674836611,3361.19581528542,0.0,1.0
2014-11-19,43.4201,43.7099,43.42,43.6629,4195,31.5200451929051,31.7304203209426,31.5199725996932,31.6963015113575,5778.77723160752,0.0,1.0
2014-11-20,43.3423,43.4699,43.25,43.25,7314,31.4635676740599,31.5561966124229,31.3965641394917,31.3965641394917,10075.3222102449,0.0,1.0
2014-11-21,43.8056,43.8709,43.7025,43.7708,3472,31.7998920247149,31.8472953920746,31.7250484232633,31.7746295869795,4782.81634043893,0.0,1.0
2014-11-24,43.8,43.9,43.72,43.72,9125,31.7958268048494,31.8684200167326,31.7377522353429,31.7377522353429,12570.0458256064,0.0,1.0
2014-11-25,43.9196,43.9196,43.7,43.7,3128,31.8826482862618,31.8826482862618,31.7232335929662,31.7232335929662,4308.94283205442,0.0,1.0
2014-11-26,44.08,44.167,43.95,43.96,8487,31.9990877981224,32.0622438924608,31.9047166226743,31.9119759438626,11691.1757722653,0.0,1.0
2014-11-28,44.23,44.23,44.23,44.23,1017,32.1079776159473,32.1079776159473,32.1079776159473,32.1079776159473,1400.95743612511,0.0,1.0
2014-12-01,44.22,44.38,44.15,44.25,4179,32.1007182947589,32.2168674337721,32.0499030464407,32.1224962583239,5756.73660331058,0.0,1.0
2014-12-02,44.22,44.29,44.07,44.11,10219,32.1007182947589,32.1515335430772,31.9918284769341,32.0208657616874,14077.0737854106,0.0,1.0
2014-12-03,44.2523,44.349,44.151,44.29,4301,32.1241659021972,32.1943635380883,32.0506289785595,32.1515335430772,5924.79639407484,0.0,1.0
2014-12-04,44.122,44.17,43.84,44.0424,2489,32.0295769471134,32.0644216888173,31.8248640896027,31.9717927504544,3428.69523944484,0.0,1.0
2014-12-05,43.96,44.15,43.75,43.91,3518,31.9119759438626,32.0499030464407,31.7595301989078,31.875679337921,4846.18314679267,0.0,1.0
2014-12-08,43.76,44.19,43.76,44.19,2431,31.7667895200961,32.078940331194,31.7667895200961,32.078940331194,3348.79796186839,0.0,1.0
2014-12-09,43.92,44.0399,43.59,43.59,8669,31.8829386591093,31.9699779201573,31.6433810598947,31.6433810598947,11941.8879191432,0.0,1.0
2014-12-10,43.9499,44.1363,43.798,43.9301,7511,31.9046440294624,32.0399577764127,31.7943749406118,31.8902705735095,10346.6974461511,0.0,1.0
2014-12-11,43.9766,44.1664,43.9727,44.1,6786,31.9240264170352,32.0618083331895,31.9211952817718,32.0136064404991,9347.98147644544,0.0,1.0
2014-12-12,43.56,43.9012,43.49,43.9012,12526,31.6216030963297,31.8692911352753,31.5707878480115,31.8692911352753,17255.0568779776,0.0,1.0
2014-12-15,42.94,43.64,42.93,43.64,5620,31.1715251826538,31.6796776658363,31.1642658614654,31.6796776658363,7741.77068930494,0.0,1.0
2014-12-16,43.1701,43.5109,43.0516,43.16,12313,31.338562163197,31.585959829295,31.2525392071154,31.3312302487968,16961.6410137744,0.0,1.0
2014-12-17,43.6301,43.6424,43.25,43.38,59854,31.6724909378598,31.6814199029215,31.3965641394917,31.4909353149399,82451.2353803664,0.0,1.0
2014-12-18,43.9156,44.028,43.7701,44.0,3566,31.8797445577864,31.9613393279432,31.7741214344963,31.9410132286159,4912.30503168354,0.0,1.0
2014-12-19,44.385,44.4494,44.05,44.4494,4274,32.2204970943663,32.267247122819,31.9773098345575,32.267247122819,5887.60283382372,0.0,1.0
2014-12-22,44.8499,44.8499,44.47,44.69,4410,32.5579829364113,32.5579829364113,32.282201324467,32.4419063906101,6074.94817434784,0.0,1.0
2014-12-23,44.07,44.23,43.85,44.0,8061,32.5248078385807,32.6428920059093,32.3624421085038,32.4731460153744,10922.3787504936,0.7342,1.0
2014-12-24,44.13,44.27,43.9152,43.9152,7295,32.569089401329,32.6724130477415,32.4105614066903,32.4105614066903,9884.47500122197,0.0,1.0
2014-12-26,44.2,44.39,43.96,44.39,2214,32.6207512245352,32.760976173238,32.4436249735423,32.760976173238,2999.89412648465,0.0,1.0
2014-12-29,44.22,44.33,43.94,44.31,4245,32.6355117454513,32.7166946104897,32.4288644526262,32.7019340895737,5751.82952435741,0.0,1.0
2014-12-30,44.2099,44.309,43.9801,44.26,1740,32.6280576823887,32.7011960635279,32.4584592970629,32.6650327872835,2357.64037040799,0.0,1.0
2014-12-31,43.73,44.43,43.73,44.28,4168,32.2738789830074,32.7904972150701,32.2738789830074,32.6797933081995,5647.4971631382,0.0,1.0
2015-01-02,43.7301,44.03,43.653,43.7036,13488,32.2739527856119,32.4952867967486,32.2170509774805,32.2543950953981,18275.7777678523,0.0,1.0
2015-01-05,43.8284,43.94,43.633,43.633,5657,32.3465007459145,32.4288644526262,32.2022904565644,32.2022904565644,7665.04113528619,0.0,1.0
2015-01-06,44.2061,44.2061,43.94,44.1538,8532,32.6252531834146,32.6252531834146,32.4288644526262,32.5866544212191,11560.5676093799,0.0,1.0
2015-01-07,44.832,44.8799,44.0958,44.0958,7701,33.0871836854833,33.1225351330773,32.5438489105625,32.5438489105625,10434.5910876505,0.0,1.0
2015-01-08,44.9501,45.0299,44.84,45.0299,1801,33.1743445614928,33.2332390399479,33.0930878938498,33.2332390399479,2440.29327994528,0.0,1.0
2015-01-09,44.88,45.23,44.88,45.06,6088,33.1226089356819,33.3809180517133,33.1226089356819,33.2554536239266,8249.03136496772,0.0,1.0
2015-01-12,45.02,45.16,45.02,45.16,770,33.2259325820945,33.329256228507,33.2259325820945,33.329256228507,1043.32361219204,0.0,1.0
2015-01-13,45.41,45.67,45.4001,45.62,4085,33.513762739958,33.7056495118671,33.5064562821046,33.6687482095769,5535.03500753829,0.0,1.0
2015-01-14,45.5418,45.64,45.2708,45.2708,4719,33.611034572795,33.6835087304929,33.4110295143821,33.4110295143821,6394.08328043407,0.0,1.0
2015-01-15,45.64,45.84,45.5001,45.67,8690,33.6835087304929,33.8311139396537,33.580258886685,33.7056495118671,11774.6521947387,0.0,1.0
2015-01-16,45.8004,46.0068,45.61,45.6513,6311,33.8018881082399,33.9542166840938,33.6613679491188,33.6918484248105,8551.18872278437,0.0,1.0
2015-01-20,45.8744,46.25,45.7101,46.15,10808,33.8565020356294,34.1337046184333,33.7352443563038,34.059902013853,14644.4696111319,0.0,1.0
2015-01-21,45.9696,46.0,45.77,45.8671,10634,33.9267621151899,33.9491981069824,33.7794521164475,33.851114445495,14408.7055740911,0.0,1.0
2015-01-22,46.4935,46.4935,46.0336,46.1,5646,34.3134139605866,34.3134139605866,33.9739957821214,34.0230007115628,7650.13651225488,0.0,1.0
2015-01-23,46.53,46.6241,46.4,46.505,22815,34.3403519112585,34.4098001621686,34.2444085253039,34.3219012601134,30913.5431326771,0.0,1.0
2015-01-26,46.7001,46.78,46.4652,46.72,3211,34.4658901416497,34.5248584227095,34.2925278234904,34.4805768599612,4350.79495941382,0.0,1.0
2015-01-27,46.9,46.92,46.39,46.39,51375,34.6134215482059,34.628182069122,34.2370282648459,34.2370282648459,69611.364384891,0.0,1.0
2015-01-28,46.52,47.14,46.52,47.14,13005,34.3329716508004,34.7905477991989,34.3329716508004,34.7905477991989,17621.3293202045,0.0,1.0
2015-01-29,46.6617,46.77,46.42,46.77,14079,34.4375499414908,34.5174781622514,34.25916904622,34.5174781622514,19076.5625143529,0.0,1.0
2015-01-30,45.97,46.41,45.96,46.41,12092,33.9270573256082,34.251788785762,33.9196770651502,34.251788785762,16384.2456086054,0.0,1.0
2015-02-02,46.35,46.43,45.74,46.43,23530,34.2075072230137,34.2665493066781,33.7573113350733,34.2665493066781,31882.3436297126,0.0,1.0
2015-02-03,46.4001,46.53,45.97,46.4,13705,34.2444823279085,34.3403519112585,33.9270573256082,34.2444085253039,18569.8053312882,0.0,1.0
2015-02-04,46.426,46.54,46.21,46.33,9590,34.2635972024949,34.3477321717165,34.1041835766012,34.1927467020977,12994.1213518463,0.0,1.0
2015-02-05,46.8501,46.9099,46.58,46.58,3586,34.5765940485203,34.6207280060594,34.3772532135487,34.3772532135487,4858.90710820864,0.0,1.0
2015-02-06,45.9299,46.72,45.8784,46.72,6502,33.8974624811715,34.4805768599612,33.8594541398126,34.4805768599612,8809.9871772372,0.0,1.0
2015-02-09,45.43,45.7399,45.414,45.59,27325,33.5285232608741,33.7572375324687,33.5167148441412,33.6466074282027,37024.4385755162,0.0,1.0
2015-02-10,45.77,45.7986,45.4743,45.77,4850,33.7794521164475,33.8005596613574,33.5612178147032,33.7794521164475,6571.58379107972,0.0,1.0
2015-02-11,45.511,45.78,45.41,45.78,7793,33.5883033705842,33.7868323769055,33.513762739958,33.7868323769055,10559.2479348215,0.0,1.0
2015-02-12,46.042,46.072,45.6601,45.79,6577,33.9801952009061,34.0023359822803,33.6983430540136,33.7942126373635,8911.60960699617,0.0,1.0
2015-02-13,46.135,46.26,45.99,46.03,3547,34.0488316231659,34.1410848788914,33.9418178465243,33.9713388883565,4806.06344473398,0.0,1.0
2015-02-17,45.52,46.17,45.44,46.02,176019,33.5949456049965,34.074662534769,33.5359035213321,33.9639586278984,238499.71284991,0.0,1.0
2015-02-18,45.7632,45.95,45.3413,45.51,5562,33.774433539336,33.9122968046922,33.4630603506113,33.5875653445384,7536.31939092483,0.0,1.0
2015-02-19,45.64,45.97,45.15,45.97,7914,33.6835087304929,33.9270573256082,33.321875968049,33.9270573256082,10723.198788166,0.0,1.0
2015-02-20,45.8652,45.8652,45.2188,45.39,3720,33.849712196008,33.849712196008,33.3726521600003,33.4990022190419,5040.47251604466,0.0,1.0
2015-02-23,45.84,46.06,45.51,45.51,8127,33.8311139396537,33.9934796697306,33.5875653445384,33.5875653445384,11011.8064886814,0.0,1.0
2015-02-24,45.25,45.6818,45.2453,45.58,4692,33.3956785726294,33.7143582192075,33.3922098502141,33.6392271677447,6357.49920572084,0.0,1.0
2015-02-25,45.666,45.87,45.15,45.15,21539,33.7026974076838,33.8532547210278,33.321875968049,33.321875968049,29184.6068610446,0.0,1.0
2015-02-26,45.2499,45.469,45.2499,45.398,10534,33.3956047700248,33.5573062766605,33.3956047700248,33.5049064274084,14273.2090010792,0.0,1.0
2015-02-27,45.36,45.4283,45.02,45.02,9699,33.4768614376678,33.5272686165962,33.2259325820945,33.2259325820945,13141.8126164294,0.0,1.0
2015-03-02,45.58,45.69,45.2331,45.27,23060,33.6392271677447,33.7204100327831,33.3832059324553,33.4104390935455,31245.5097365564,0.0,1.0
2015-03-03,45.392,45.61,45.0801,45.61,7468,33.5004782711336,33.6613679491188,33.2702879474473,33.6613679491188,10118.8840725327,0.0,1.0
2015-03-04,44.9948,45.19,44.77,44.77,3465,33.2073343257402,33.3513970098811,33.0414260706435,33.0414260706435,4694.95625486418,0.0,1.0
2015-03-05,45.0699,45.3,44.7501,44.92,6065,33.2627600817801,33.4325798749196,33.026739352332,33.1521299775141,8217.86715317496,0.0,1.0
2015-03-06,43.968,44.36,43.8101,44.36,8419,32.4495291819087,32.7388353918639,32.3329948692763,32.7388353918639,11407.4564818763,0.0,1.0
2015-03-09,43.9,43.9,43.02,43.53,3867,32.399343410794,32.399343410794,31.7498804904866,32.1262737738466,5239.65247837224,0.0,1.0
2015-03-10,43.29,43.6499,42.8657,43.2,11125,31.9491475228536,32.2147630967385,31.636003071619,31.8827251787313,15073.9937475798,0.0,1.0
2015-03-11,43.6089,43.6089,43.17,43.5012,1867,32.1845040288605,32.1845040288605,31.8605843973571,32.1050186237274,2529.72101813317,0.0,1.0
2015-03-12,44.09,44.09,43.8692,44.089,2654,32.5395683594968,32.5395683594968,32.3766122085833,32.538830333451,3596.07904773724,0.0,1.0
2015-03-13,43.8424,44.136,43.74,43.89,4193,32.3568331105557,32.5735175576038,32.2812592434654,32.391963150336,5681.3713063912,0.0,1.0
2015-03-16,44.374,44.58,44.19,44.2,3526,32.7491677565051,32.9012011219407,32.6133709640772,32.6207512245352,4777.60916440147,0.0,1.0
2015-03-17,44.3999,44.3999,43.9,43.91,8207,32.7682826310914,32.7682826310914,32.399343410794,32.4067236712521,11120.203747091,0.0,1.0
2015-03-18,44.934,45.0,44.01,44.01,2095,33.1624623421553,33.2111720611784,32.4805262758325,32.4805262758325,2838.65320460042,0.0,1.0
2015-03-19,45.4199,45.42,45.4199,45.42,631,33.5210691978115,33.5211430004161,33.5210691978115,33.5211430004161,854.983375705424,0.0,1.0
2015-03-20,45.9299,45.9299,45.09,45.09,16072,33.8974624811715,33.8974624811715,33.2775944053008,33.2775944053008,21777.0092144811,0.0,1.0
2015-03-23,45.85,46.4,45.85,46.0,3439,33.8384942001118,34.2444085253039,33.8384942001118,33.9491981069824,4659.72714588107,0.0,1.0
2015-03-24,46.1124,46.3548,45.81,46.16,8925,34.0321522345307,34.2110497480336,33.8089731582796,34.067282274311,12093.0691413168,0.0,1.0
2015-03-25,45.677,46.27,45.5937,46.27,3189,33.7317756338885,34.1696971907091,33.6702598401564,34.1696971907091,4318.30077909267,0.0284,1.0
2015-03-26,45.18,45.45,45.1,45.28,8360,33.3647486292682,33.5641395573315,33.3056698357679,33.4385971211435,11320.4749179099,0.0,1.0
2015-03-27,45.19,45.5,45.11,45.5,2484,33.3721334784557,33.6010638032692,33.3130546849555,33.6010638032692,3363.64350431678,0.0,1.0
2015-03-30,45.672,45.672,45.33,45.33,24907,33.7280832092947,33.7280832092947,33.4755213670812,33.4755213670812,33727.1613373664,0.0,1.0
2015-03-31,45.1924,45.42,44.9901,45.413,3581,33.3739058422607,33.5419850097689,33.224510343197,33.5368156153377,4849.11730634396,0.0,1.0
2015-04-01,45.27,45.38,44.944,45.0344,6955,33.431212271956,33.5124456130188,33.1904661884424,33.2572252250977,9417.93098732817,0.0,1.0
2015-04-02,45.4901,45.67,45.29,45.29,2488,33.5937528025735,33.7266062394572,33.445981970331,33.445981970331,3369.05999949281,0.0,1.0
2015-04-06,46.09,46.2099,45.69,45.69,7515,34.0367699053336,34.1253142470921,33.7413759378323,33.7413759378323,10176.2403119728,0.0,1.0
2015-04-07,45.65,45.99,45.512,45.95,8084,33.7118365410822,33.9629214134583,33.6099256222942,33.9333820167081,10946.7367507636,0.0,1.0
2015-04-08,45.87,45.919,45.68,45.68,8417,33.8743032232079,33.9104889842268,33.7339910886448,33.7339910886448,11397.6599741684,0.0,1.0
2015-04-09,45.419,45.7,45.1751,45.7,6536,33.5412465248502,33.7487607870198,33.3611300531663,33.7487607870198,8850.55311763866,0.0,1.0
2015-04-10,45.3612,45.59,45.357,45.5599,5053,33.4985620965463,33.667527445957,33.4954604598875,33.6452990499025,6842.38753112425,0.0,1.0
2015-04-13,45.11,45.26,44.864,45.17,6979,33.3130546849555,33.4238274227684,33.1313873949422,33.3573637800807,9450.42995838436,0.0,1.0
2015-04-14,45.0872,45.3722,45.0872,45.2216,2835,33.2962172288079,33.5066854306525,33.2962172288079,33.3954696018883,3838.94095601371,0.0,1.0
2015-04-15,45.18,45.2983,45.11,45.18,14043,33.3647486292682,33.4521113951567,33.3130546849555,33.3647486292682,19015.9604392594,0.0,1.0
2015-04-16,45.39,45.39,45.1249,45.14,6242,33.5198304622064,33.5198304622064,33.3240581102449,33.3352092325181,8452.4407222002,0.0,1.0
2015-04-17,45.06,45.219,44.82,44.93,4894,33.2761304390178,33.3935495410996,33.098894058517,33.1801273995799,6627.08184787694,0.0,1.0
2015-04-20,45.0,45.12,44.8234,45.12,8317,33.2318213438926,33.320439534143,33.1014049072408,33.320439534143,11262.2475947676,0.0,1.0
2015-04-21,44.9698,45.26,44.93,44.99,40731,33.2095190993463,33.4238274227684,33.1801273995799,33.2244364947051,55154.8162537546,0.0,1.0
2015-04-22,45.1604,45.28,44.927,45.28,29468,33.3502743248606,33.4385971211435,33.1779119448236,33.4385971211435,39903.3199618385,0.0,1.0
2015-04-23,45.0,45.2579,44.91,45.0812,3082,33.2318213438926,33.4222766044391,33.1653577012048,33.2917863192954,4173.40953313378,0.0,1.0
2015-04-24,45.52,45.52,45.1,45.38,3870,33.6158335016443,33.6158335016443,33.3056698357679,33.5124456130188,5240.45908281236,0.0,1.0
2015-04-27,45.5116,45.7399,45.36,45.36,8887,33.6096302283267,33.7782263352781,33.4976759146438,33.4976759146438,12034.0981573523,0.0,1.0
2015-04-28,45.44,45.49,45.0,45.49,4202,33.556754708144,33.5936789540817,33.2318213438926,33.5936789540817,5690.02818242315,0.0,1.0
2015-04-29,45.175,45.2088,44.43,45.02,6038,33.3610562046744,33.3860169949283,32.8108849402033,33.2465910422677,8176.19946822251,0.0,1.0
2015-04-30,44.2508,45.1,44.2001,44.4,5898,32.6785484427627,33.3056698357679,32.641107257382,32.7887303926407,7986.62213706134,0.0,1.0
2015-05-01,44.6461,45.25,44.15,45.17,10812,32.9704715311459,33.4164425735809,32.6041091629524,33.3573637800807,14640.7864608184,0.0,1.0
2015-05-04,44.58,45.01,44.58,44.89,7803,32.9216576780163,33.2392061930801,32.9216576780163,33.1505880028298,10566.2279646473,0.0,1.0
2015-05-05,43.94,45.08,43.57,45.08,9625,32.4490273300143,33.2909001373929,32.1757879100756,33.2909001373929,13033.4415173305,0.0,1.0
2015-05-06,43.8654,44.05,43.24,43.59,27235,32.3939363550753,32.5302606710771,31.932087886887,32.1905576084506,36879.5615298178,0.0,1.0
2015-05-07,43.96,44.0339,43.442,43.68,3961,32.4637970283893,32.5183710638852,32.0812618404752,32.2570212511384,5363.68434806713,0.0,1.0
2015-05-08,44.8,45.0,44.53,44.53,11487,33.084124360142,33.2318213438926,32.8847334320786,32.8847334320786,15554.8200217741,0.0,1.0
2015-05-11,44.34,44.739,44.21,44.68,7056,32.7444212975155,33.039076780098,32.6484182580776,32.9955061698916,9554.69749052302,0.0,1.0
2015-05-12,44.3361,44.3361,43.68,43.96,9114,32.7415412063324,32.7415412063324,32.2570212511384,32.4637970283893,12341.4842585922,0.0,1.0
2015-05-13,44.05,44.7299,43.9,44.22,7435,32.5302606710771,33.0323565673374,32.4194879332641,32.6558031072651,10067.9104084522,0.0,1.0
2015-05-14,44.9646,44.99,44.221,44.45,15768,33.2056789777687,33.2244364947051,32.6565415921839,32.8256546385784,21351.8239839239,0.0,1.0
2015-05-15,45.21,45.3338,44.59,44.59,3938,33.3869031768308,33.4783276097724,32.9290425272038,32.9290425272038,5332.53950080493,0.0,1.0
2015-05-18,45.306,45.31,44.78,44.78,5561,33.4577977290311,33.4607516687061,33.0693546617669,33.0693546617669,7530.28241848051,0.0,1.0
2015-05-19,44.89,45.2799,44.76,44.94,7320,33.1505880028298,33.4385232726516,33.0545849633919,33.1875122487674,9912.18617214122,0.0,1.0
2015-05-20,44.6953,45.33,44.46,44.94,11386,33.0068049891485,33.4755213670812,32.8330394877659,33.1875122487674,15418.0535185792,0.0,1.0
2015-05-21,44.62,44.9816,44.55,44.7,10297,32.9511970747664,33.2182332213876,32.8995031304537,33.0102758682667,13943.4127069041,0.0,1.0
2015-05-22,44.6,45.1599,44.4455,44.51,2562,32.9364273763914,33.3499050824012,32.822331456444,32.8699637337036,3469.26516024942,0.0,1.0
2015-05-26,44.29,44.31,43.971,44.24,5190,32.7074970515779,32.7222667499529,32.4719203624956,32.6705728056402,7027.9024909034,0.0,1.0
2015-05-27,44.12,44.3741,43.8601,43.923,26778,32.5819546153898,32.769603633245,32.3900223850059,32.4364730863955,36260.726955956,0.0,1.0
2015-05-28,44.16,44.77,43.67,44.19,13136,32.6114940121399,33.0619698125794,32.2496364019509,32.6336485597025,17787.7701580939,0.0,1.0
2015-05-29,43.4953,44.4,43.4953,44.11,5784,32.1206230866447,32.7887303926407,32.1206230866447,32.5745697662023,7832.25202454438,0.0,1.0
2015-06-01,44.03,44.41,43.54,43.54,7042,32.515490972702,32.7961152418282,32.153633362513,32.153633362513,9535.73975740691,0.0,1.0
2015-06-02,44.1599,44.215,43.52,43.52,3127,32.6114201636481,32.6521106826714,32.1388636641379,32.1388636641379,4234.34510386415,0.0,1.0
2015-06-03,43.238,44.22,43.22,44.22,5550,31.9306109170495,32.6558031072651,31.917318188512,32.6558031072651,7515.38705674643,0.0,1.0
2015-06-04,43.0895,43.2119,43.04,43.2119,5100,31.8209459066147,31.9113364606701,31.7843909031364,31.9113364606701,6906.03134944265,0.0,1.0
2015-06-05,42.82,42.95,42.441,42.95,9466,31.6219242210107,31.7179272604486,31.3420384368033,31.7179272604486,12818.1358340832,0.0,1.0
2015-06-08,42.6793,42.73,42.45,42.5,5159,31.5180193929421,31.5554605783229,31.348684801072,31.3856090470097,6985.92465328916,0.0,1.0
2015-06-09,42.38,42.729,42.2951,42.68,4646,31.2969908567593,31.5547220934042,31.2342934871572,31.5185363323853,6291.25914696286,0.0,1.0
2015-06-10,42.9383,43.1373,42.55,42.7,8869,31.7092869868992,31.8562454857311,31.4225332929473,31.5333060307603,12009.7239290602,0.0,1.0
2015-06-11,42.9387,43.2299,42.89,43.2299,6679,31.7095823808667,31.9246291892076,31.6736181653234,31.9246291892076,9044.19282018187,0.0,1.0
2015-06-12,42.89,43.0204,42.84,42.84,20006,31.6736181653234,31.7699165987288,31.6366939193858,31.6366939193858,27090.6006229314,0.0,1.0
2015-06-15,42.78,42.908,42.56,42.6,16411,31.5923848242606,31.686910893861,31.4299181421349,31.459457538885,22222.5255834712,0.0,1.0
2015-06-16,43.07,43.07,42.57,42.9199,7983,31.806545450699,31.806545450699,31.4373029913224,31.6956988643941,10809.9702475688,0.0,1.0
2015-06-17,42.813,43.028,42.813,42.8348,1180,31.6167548265794,31.7755290841114,31.6167548265794,31.6328537978083,1597.86607692987,0.0,1.0
2015-06-18,43.46,43.5,43.2,43.2,16142,32.0945545690127,32.1240939657629,31.9025484901369,31.9025484901369,21858.266282883,0.0,1.0
2015-06-19,43.409,43.5,43.101,43.43,8455,32.0568918381563,32.1240939657629,31.8294384831803,32.0724000214501,11449.1166783407,0.0,1.0
2015-06-22,43.38,43.5804,43.38,43.57,8582,32.0354757755125,32.1834681532306,32.0354757755125,32.1757879100756,11621.0904001798,0.0,1.0
2015-06-23,43.1,43.2345,42.9651,43.17,3738,31.8286999982616,31.9280262198339,31.7290783827218,31.8803939425743,5061.71474200326,0.0,1.0
2015-06-24,42.34,42.9374,42.34,42.75,68131,31.4900308145214,31.9343422082057,31.4900308145214,31.7949649815963,91605.7071201644,0.3014,1.0
2015-06-25,42.374,42.4349,42.14,42.4349,4238,31.5153180381325,31.5606119180712,31.3412824403385,31.5606119180712,5698.21354119647,0.0,1.0
2015-06-26,42.6145,42.76,41.93,42.27,5342,31.6941879580874,31.8024024003055,31.1850966474464,31.4379688835574,7182.59951323067,0.0,1.0
2015-06-29,41.51,42.59,41.51,42.0,5080,30.8727250616623,31.67596628225,30.8727250616623,31.2371585784104,6830.32675537473,0.0,1.0
2015-06-30,41.4,42.2699,41.3857,41.97,8736,30.7909134558617,31.4378945093703,30.7802779471076,31.214846322283,11746.0107352271,0.0,1.0
2015-07-01,42.29,42.29,41.6855,42.08,3645,31.4528437209757,31.4528437209757,31.0032517600078,31.2966579280836,4900.89390223245,0.0,1.0
2015-07-02,41.8361,42.4745,41.8361,42.0801,5637,31.1152592857676,31.5900640961594,31.1152592857676,31.2967323022707,7579.24250394631,0.0,1.0
2015-07-06,42.01,42.01,41.49,41.49,6199,31.2445959971196,31.2445959971196,30.857850224244,30.857850224244,8334.88101507242,0.0,1.0
2015-07-07,41.9,42.318,41.776,41.99,2532,31.162784391319,31.4736684933613,31.0705603993256,31.2297211597013,3404.40695760016,0.0,1.0
2015-07-08,42.04,42.35,41.66,41.66,2869,31.266908253247,31.4974682332305,30.9842863422995,30.9842863422995,3857.52115377364,0.0,1.0
2015-07-09,41.858,42.43,41.84,42.021,5646,31.1315472327406,31.5569675829037,31.1181598790641,31.2527771576997,7591.34347654442,0.0,1.0
2015-07-10,42.53,42.74,42.26,42.39,3468,31.6313417699951,31.7875275628872,31.4305314648482,31.5272179080671,4662.90810780307,0.0,1.0
2015-07-13,42.7129,43.21,42.35,43.21,5148,31.7673721581854,32.137086242217,31.4974682332305,32.137086242217,6921.75632611597,0.0,1.0
2015-07-14,42.61,42.8,42.5,42.56,12779,31.6908411196683,31.8321520751421,31.6090295138677,31.6536540261226,17182.036536798,0.0,1.0
2015-07-15,42.9201,43.3367,42.63,42.63,9218,31.9214754738389,32.2313183372619,31.7057159570866,31.7057159570866,12394.0850454811,0.0,1.0
2015-07-16,43.32,43.49,42.98,42.98,4341,32.2188978480176,32.3453339660731,31.9660256119067,31.9660256119067,5836.70244981924,0.0,1.0
2015-07-17,43.2297,43.41,43.13,43.2116,7068,32.151737957074,32.2858346163999,32.0775868925439,32.1382762292105,9503.29714704501,0.0,1.0
2015-07-20,43.3,43.8399,42.8501,42.8516,16473,32.2040230105993,32.6055692467061,31.8694135428749,31.8705291556813,22148.8135120646,0.0,1.0
2015-07-21,42.94,43.51,42.7263,43.51,31288,31.9362759370701,32.3602088034914,31.7773382992557,32.3602088034914,42068.358961056,0.0,1.0
2015-07-22,43.27,43.4141,43.01,43.3546,6728,32.1817107544719,32.2888839580707,31.9883378680341,32.2446313167513,9046.14929333881,0.0,1.0
2015-07-23,42.47,43.1299,42.324,42.6,4334,31.5867172577403,32.0775125183568,31.4781309445868,31.6834037009592,5827.29058224292,0.0,1.0
2015-07-24,42.916,42.916,42.361,42.39,6352,31.9184261321682,31.9184261321682,31.5056493938106,31.5272179080671,8540.5975492402,0.0,1.0
2015-07-27,42.4101,42.967,42.4101,42.59,4789,31.5421671196725,31.9563569675848,31.5421671196725,31.67596628225,6439.06197470267,0.0,1.0
2015-07-28,42.82,43.0247,42.43,42.76,3157,31.8470269125604,31.9992708735366,31.5569675829037,31.8024024003055,4244.75227691299,0.0,1.0
2015-07-29,42.6855,42.919,42.55,42.59,3764,31.7469936309224,31.9206573577809,31.6462166074134,31.67596628225,5060.89565102961,0.0,1.0
2015-07-30,42.4401,43.149,42.4401,43.149,3478,31.5644793757999,32.0917179880912,31.5644793757999,32.0917179880912,4676.35363291207,0.0,1.0
2015-07-31,43.0152,43.4847,42.83,42.98,18339,31.9922053257629,32.3413921341573,31.8544643312695,31.9660256119067,24657.7484974049,0.0,1.0
2015-08-03,42.8352,43.36,42.81,42.81,4784,31.8583317889983,32.2486475228542,31.8395894938512,31.8395894938512,6432.33921214816,0.0,1.0
2015-08-04,42.912,43.8199,42.903,43.8199,2891,31.9154511646845,32.5906944092878,31.9087574878463,32.5906944092878,3887.10130901345,0.0,1.0
2015-08-05,42.8125,44.0999,42.8125,44.06,1855,31.8414488485285,32.7989421331439,31.8414488485285,32.7692668324944,2494.1449077205,0.0,1.0
2015-08-06,42.95,43.3545,42.6001,43.3545,3470,31.9437133557793,32.2445569425642,31.6834780751463,32.2445569425642,4665.59721282486,0.0,1.0
2015-08-07,43.22,43.22,42.84,42.98,2763,32.1445236609262,32.1445236609262,31.8619017499787,31.9660256119067,3714.99858761818,0.0,1.0
2015-08-10,43.31,43.4599,42.8,43.33,2951,32.2114604293085,32.3229473357586,31.8321520751421,32.2263352667268,3967.77445966748,0.0,1.0
2015-08-11,42.7655,43.2748,42.5931,42.89,5888,31.8064929805955,32.1852807154523,31.6782718820499,31.8990888435244,7916.72518418237,0.0,1.0
2015-08-12,43.2399,43.2399,42.651,43.0246,1597,32.1593241241574,32.1593241241574,31.7213345363758,31.9991964993495,2147.25035990816,0.0,1.0
2015-08-13,42.95,43.08,42.5701,43.08,1650,31.9437133557793,32.0403997989981,31.6611658190188,32.0403997989981,2218.51164298588,0.0,1.0
2015-08-14,43.55,43.6156,43.1501,43.34,3112,32.389958478328,32.43874794506,32.0925361041493,32.2337726854359,4184.24741392247,0.0,1.0
2015-08-17,43.62,43.8047,42.986,43.46,5552,32.442020409292,32.5793895328499,31.9704880631322,32.3230217099457,7464.95554051978,0.0,1.0
2015-08-18,43.56,43.9299,43.3801,43.9299,3694,32.3973958970371,32.6725060150884,32.2635967344596,32.6725060150884,4966.77697526659,0.0,1.0
2015-08-19,43.8399,43.8399,43.11,43.3198,1959,32.6055692467061,32.6055692467061,32.0627120551256,32.2187490996435,2633.97836885415,0.0,1.0
2015-08-20,43.2971,43.5021,42.93,43.14,4248,32.2018661591737,32.3543332427112,31.928838518361,32.085024311253,5711.65906630548,0.0,1.0
2015-08-21,42.09,43.0348,42.09,42.74,10284,31.3040953467928,32.0067826664328,31.3040953467928,31.7875275628872,13827.3780221011,0.0,1.0
2015-08-24,40.3915,42.1432,30.55,41.51,38553,30.0408497790444,31.3436624143254,22.721314156439,30.8727250616623,51836.5329527484,0.0,1.0
2015-08-25,39.8455,41.7028,39.8455,41.31,24317,29.6347667175251,31.0161184943746,29.6347667175251,30.7239766874794,32695.4834075683,0.0,1.0
2015-08-26,40.66,40.84,40.37,40.61,5569,30.240544471385,30.3744180081496,30.0248593288198,30.2033573778392,7487.81293320508,0.0,1.0
2015-08-27,41.52,41.83,40.96,41.42,12903,30.8801624803715,31.110722460355,30.4636670326593,30.80578829328,17348.7610481496,0.0,1.0
2015-08-28,41.405,41.5399,41.04,41.14,24338,30.7946321652163,30.8949629436027,30.5231663823325,30.5975405694239,32723.7190102973,0.0,1.0
2015-08-31,40.96,41.35,40.58,41.2,6916,30.4636670326593,30.753726362316,30.1810451217118,30.6421650816788,9298.92516538812,0.0,1.0
2015-09-01,39.99,40.295,39.2701,39.92,41856,29.7422374178722,29.9690786885012,29.2068176450009,29.6901754869082,56277.5898962529,0.0,1.0
2015-09-02,40.4,40.45,39.58,40.23,3980,30.0471715849472,30.0843586784929,29.4373032507973,29.9207354668917,5351.31899338413,0.0,1.0
2015-09-03,40.53,40.56,39.9656,40.56,1058,30.1438580281661,30.1661702842935,29.7240901162219,30.1661702842935,1422.53655653277,0.0,1.0
2015-09-04,39.6845,39.7746,39.41,39.69,1439,29.5150242763078,29.5820354188772,29.3108671327418,29.5191148565979,1934.81106318587,0.0,1.0
2015-09-08,39.9,40.2299,39.6101,40.08,7813,29.6753006494899,29.9206610927046,29.4596898811118,29.8091741862545,10504.9887676659,0.0,1.0
2015-09-09,40.1499,40.5931,39.73,40.5931,2847,29.8611617430315,30.1907881402208,29.5488645314345,30.1907881402208,3827.94099853382,0.0,1.0
2015-09-10,39.737,40.1446,39.6844,40.1446,2264,29.5540707245309,29.8572199111156,29.5149499021207,29.8572199111156,3044.06688467881,0.0,1.0
2015-09-11,40.4503,40.4503,39.641,39.641,1423,30.0845818010542,30.0845818010542,29.4826715049231,29.4826715049231,1913.29822301146,0.0,1.0
2015-09-14,40.09,40.6046,40.021,40.11,6482,29.8166116049637,30.1993411717363,29.7652934158706,29.831486442382,8715.38937565727,0.0,1.0
2015-09-15,40.74,40.74,39.953,39.953,2022,30.3000438210581,30.3000438210581,29.7147189686484,29.7147189686484,2718.68517704089,0.0,1.0
2015-09-16,40.81,41.0594,40.41,40.41,10848,30.3521057520222,30.5375949746282,30.0546090036563,30.0546090036563,14585.705638249,0.0,1.0
2015-09-17,41.1053,41.6846,41.0448,41.0448,2973,30.5717327265032,31.002582392324,30.5267363433129,30.5267363433129,3997.3546149073,0.0,1.0
2015-09-18,41.25,41.4346,40.84,40.84,2261,30.6793521752245,30.8166469245954,30.3744180081496,30.3744180081496,3040.03322714612,0.0,1.0
2015-09-21,41.09,41.4449,41.01,41.1353,2183,30.5603534758782,30.8243074658658,30.5008541262051,30.5940449826306,2935.15813129587,0.0,1.0
2015-09-22,40.56,40.68,40.5101,40.52,2012,30.1661702842935,30.2554193088033,30.1290575649349,30.1364206094569,2705.23965193188,0.0,1.0
2015-09-23,40.26,40.9599,40.17,40.8399,10239,30.1556835239136,30.6799250266058,30.0882714146947,30.590042214314,13669.7992493888,0.2859,1.0
2015-09-24,40.278,40.278,40.1657,40.1752,16759,30.1691659457574,30.1691659457574,30.0850506139209,30.0921663365607,22374.4668054016,0.0,1.0
2015-09-25,41.29,41.29,40.59,40.83,5837,30.9271776627519,30.9271776627519,30.4028612577162,30.5826268822999,7792.81357736912,0.0,1.0
2015-09-28,39.82,40.61,39.82,40.61,3208,29.8261132121769,30.4178417264315,29.8261132121769,30.4178417264315,4282.91004903205,0.0,1.0
2015-09-29,40.331,40.47,40.1,40.23,11271,30.208864187853,30.3129784454243,30.0358397741912,30.1332128208407,15047.5932551871,0.0,1.0
2015-09-30,40.9,41.2914,40.395,41.01,9581,30.6350585228035,30.928226295562,30.2568016877419,30.7174511007376,12791.3220635212,0.0,1.0
2015-10-01,40.71,41.2661,40.71,41.2661,2283,30.492744070008,30.9092760026372,30.492744070008,30.9092760026372,3047.96871631552,0.0,1.0
2015-10-02,41.34,41.34,40.22,40.6,2659,30.9646288345402,30.9646288345402,30.125722586483,30.4103514920738,3549.9556796684,0.0,1.0
2015-10-05,41.93,42.2,41.72,41.72,26981,31.4065526616418,31.6087889892984,31.2492577401311,31.2492577401311,36021.5698357026,0.0,1.0
2015-10-06,41.982,42.383,41.96,41.96,4248,31.4455018803016,31.7458602780435,31.4290233647147,31.4290233647147,5671.38462851875,0.0,1.0
2015-10-07,42.2,42.3956,41.9854,42.1632,9194,31.6087889892984,31.7552979733341,31.4480485599832,31.5812249268623,12274.6493113469,0.0,1.0
2015-10-08,42.95,43.0099,42.3,42.3573,25544,32.1705565661225,32.2154230699248,31.683691332875,31.7266103757443,34103.071786931,0.0,1.0
2015-10-09,42.61,42.94,42.5058,42.94,4013,31.9158885979622,32.1630663317648,31.8378403559555,32.1630663317648,5357.64277642321,0.0,1.0
2015-10-12,42.9876,42.9876,42.7676,42.7676,1603,32.1987198473072,32.1987198473072,32.0339346914389,32.0339346914389,2140.11995280498,0.0,1.0
2015-10-13,42.5749,42.8548,42.38,42.38,1876,31.8895978753669,32.0992495350376,31.7436132077362,31.7436132077362,2504.59452992024,0.0,1.0
2015-10-14,42.54,42.816,42.14,42.816,7166,31.8634569574587,32.0701874257299,31.5638475831525,32.0701874257299,9567.12388134777,0.0,1.0
2015-10-15,42.745,42.76,42.455,42.73,4695,32.0170067617906,32.028242113327,31.7997899654186,32.0057714102541,6268.16168335582,0.0,1.0
2015-10-16,43.0395,43.33,42.93,42.93,3472,32.2375941636235,32.4551854717133,32.1555760974071,32.1555760974071,4635.3689807479,0.0,1.0
2015-10-19,43.5412,43.5412,43.1982,43.4448,2303,32.6133792213469,32.6133792213469,32.3564641828794,32.5411733621392,3074.67015053642,0.0,1.0
2015-10-20,43.4,43.55,42.6818,43.24,3566,32.5076171122169,32.6199706275817,31.9696684806502,32.3877733624944,4760.86572158613,0.0,1.0
2015-10-21,43.3548,43.586,43.0951,43.482,3205,32.4737612529203,32.6469354712692,32.279239866652,32.5690370339496,4278.90483389892,0.0,1.0
2015-10-22,43.558,43.8948,43.558,43.8948,958,32.6259628150678,32.8782339082336,32.6259628150678,32.8782339082336,1278.99869918102,0.0,1.0
2015-10-23,43.651,43.99,43.5,43.99,2860,32.695621994594,32.9495409393184,32.5825194557934,32.9495409393184,3818.30509358843,0.0,1.0
2015-10-26,43.25,43.766,43.25,43.766,1616,32.3952635968521,32.781759689707,32.3952635968521,32.781759689707,2157.47588504856,0.0,1.0
2015-10-27,43.2952,43.592,43.168,43.168,2674,32.4291194561487,32.6514296118838,32.3338436751193,32.3338436751193,3569.98175533407,0.0,1.0
2015-10-28,43.06,43.83,42.9552,43.3,49711,32.2529491440567,32.829697189596,32.1744514879884,32.4327147686403,66367.7498277531,0.0,1.0
2015-10-29,43.262,43.43,43.041,43.33,4141,32.4042518780813,32.5300878152898,32.2387176987771,32.4551854717133,5528.53195543694,0.0,1.0
2015-10-30,42.87,43.44,42.76,42.76,55884,32.1106346912612,32.5375780496475,32.028242113327,32.028242113327,74609.1475000335,0.0,1.0
2015-11-02,43.89,43.89,42.7601,43.29,16299,32.8746385957419,32.8746385957419,32.0283170156706,32.4252245342827,21760.3338183209,0.0,1.0
2015-11-03,42.84,43.34,42.72,43.28,3134,32.0881639881883,32.462675706071,31.9982811758964,32.417734299925,4184.11474241473,0.0,1.0
2015-11-04,42.88,43.36,42.7,43.36,3728,32.1181249256189,32.4776561747863,31.9833007071811,32.4776561747863,4977.1473387754,0.0,1.0
2015-11-05,43.08,43.08,42.6719,42.6719,5864,32.267929612772,32.267929612772,31.9622531486361,31.9622531486361,7828.86051356731,0.0,1.0
2015-11-06,41.934,42.5,41.8346,42.5,4780,31.4095487553848,31.833496020028,31.3350958258698,31.833496020028,6381.64277879465,0.0,1.0
2015-11-09,41.1366,41.44,41.1366,41.44,1323,30.8122774677055,31.0395311781168,30.8122774677055,31.0395311781168,1766.29987371241,0.0,1.0
2015-11-10,41.4,41.5348,41.1335,41.15,5466,31.0095702406861,31.1105385998273,30.8099554950547,30.8223143817448,7297.50197257146,0.0,1.0
2015-11-11,41.5151,41.802,41.3901,41.6048,4553,31.0957828381427,31.3106776618638,31.0021549086721,31.1629702403309,6078.58150038746,0.0,1.0
2015-11-12,41.44,41.7499,41.3571,41.697,3245,31.0395311781168,31.2716535408604,30.9774371352918,31.2320302011085,4332.30770234071,0.0,1.0
2015-11-13,41.1001,41.154,41.1001,41.154,818,30.7849381123001,30.8253104754879,30.7849381123001,30.8253104754879,1092.08865963473,0.0,1.0
2015-11-16,41.5672,41.5672,41.036,41.11,2782,31.1348069591461,31.1348069591461,30.7369257100675,30.7923534443142,3714.16950012693,0.0,1.0
2015-11-17,41.4252,41.805,41.4252,41.57,14192,31.0284456312674,31.3129247321711,31.0284456312674,31.1369042247663,18947.3377231493,0.0,1.0
2015-11-18,42.03,42.03,41.5201,41.8,4650,31.4814550052183,31.4814550052183,31.0995279553216,31.3091796149923,6208.08345635881,0.0,1.0
2015-11-19,42.14,42.332,42.14,42.332,1602,31.5638475831525,31.7076600828195,31.5638475831525,31.7076600828195,2138.78488109394,0.0,1.0
2015-11-20,42.484,42.5076,42.1701,42.1701,9608,31.8215116450558,31.8391885981399,31.586393188569,31.586393188569,12827.3689997194,0.0,1.0
2015-11-23,42.1901,42.5635,42.1901,42.5635,1272,31.6013736572844,31.8810590081991,31.6013736572844,31.8810590081991,1698.21121644912,0.0,1.0
2015-11-24,42.093,42.3899,41.8351,41.8351,2387,31.5286434816715,31.7510285397503,31.3354703375876,31.3354703375876,3186.81617426419,0.0,1.0
2015-11-25,42.4349,42.4349,42.2101,42.4048,2159,31.7847345943597,31.7847345943597,31.6163541259997,31.7621889889432,2882.41982414595,0.0,1.0
2015-11-27,42.6555,42.7799,42.18,42.19,2235,31.9499691642896,32.0431476796988,31.5938085205831,31.6012987549408,2983.88527418536,0.0,1.0
2015-11-30,42.54,42.54,42.1639,42.3652,4206,31.8634569574587,31.8634569574587,31.5817492432673,31.7325276608869,5615.31161665486,0.0,1.0
2015-12-01,42.64,42.93,42.64,42.653,1939,31.9383593010352,32.1555760974071,31.9383593010352,31.9480966057001,2588.70404771607,0.0,1.0
2015-12-02,42.5999,42.67,42.59,42.59,2231,31.908323461261,31.9608300041082,31.9009081292469,31.9009081292469,2978.54498734118,0.0,1.0
2015-12-03,41.54,42.2728,41.53,42.2728,49956,31.1144335216933,31.6633178954221,31.1069432873356,31.6633178954221,66694.8423969592,0.0,1.0
2015-12-04,41.85,42.5643,41.6648,41.81,18248,31.3466307867806,31.8816582269478,31.2079116464768,31.3166698493499,24362.3885831474,0.0,1.0
2015-12-07,41.976,42.2599,41.74,42.01,7302,31.441007739687,31.6536554931008,31.2642382088464,31.466474536503,9748.69363404989,0.0,1.0
2015-12-08,41.87,42.1899,41.19,41.8,14708,31.3616112554959,31.6012238525972,30.8522753191754,31.3091796149923,19636.2347260484,0.0,1.0
2015-12-09,41.9699,42.2204,41.43,41.72,20638,31.4364386967288,31.624069067388,31.0320409437591,31.2492577401311,27553.2099725448,0.0,1.0
2015-12-10,41.5554,41.88,41.47,41.88,7154,31.1259684826041,31.3691014898535,31.0620018811897,31.3691014898535,9551.10302081524,0.0,1.0
2015-12-11,41.19,41.3431,40.96,41.05,2982,30.8522753191754,30.9669508071911,30.6799999289494,30.7474120381683,3981.18384233591,0.0,1.0
2015-12-14,41.14,41.39,41.0301,41.36,15646,30.8148241473871,31.0020800063285,30.7325064717965,30.9796093032555,20888.5319910086,0.0,1.0
2015-12-15,41.69,41.7095,41.53,41.7,4481,31.2267870370581,31.2413929940555,31.1069432873356,31.2342772714158,5982.45633719222,0.0,1.0
2015-12-16,42.4745,42.4745,41.94,41.98,2451,31.814395922416,31.814395922416,31.4140428959994,31.44400383343,3272.26076377106,0.0,1.0
2015-12-17,42.21,43.0039,42.057,43.0039,6336,31.6162792236561,32.2109289293102,31.501678637984,32.2109289293102,8459.01436118051,0.0,1.0
2015-12-18,41.9201,42.055,41.9201,42.055,5900,31.3991373296277,31.5001805911125,31.3991373296277,31.5001805911125,7876.92309516494,0.0,1.0
2015-12-21,41.72,42.24,41.72,42.02,8735,31.2492577401311,31.638749926729,31.2492577401311,31.4739647708607,11661.8513959772,0.0,1.0
2015-12-22,42.2499,42.2499,42.05,42.05,3524,31.6461652587431,31.6461652587431,31.4964354739336,31.4964354739336,4704.79270972225,0.0,1.0
2015-12-23,42.55,42.55,42.08,42.5,39684,31.9648747306613,31.9648747306613,31.611796208372,31.9273131857369,52825.3032188581,0.1254,1.0
2015-12-24,42.2001,42.5899,42.16,42.16,2853,31.7020190392804,31.994848843511,31.671894680251,31.671894680251,3797.767112272,0.0,1.0
2015-12-28,42.2993,42.37,42.16,42.16,4639,31.7765411444104,31.8296531689335,31.671894680251,31.671894680251,6175.19860982469,0.0,1.0
2015-12-29,42.8605,42.8699,42.64,42.8399,7043,32.1981319246418,32.2051934950876,32.0324855115252,32.1826565681329,9375.27997607142,0.0,1.0
2015-12-30,42.7,42.7,42.7,42.7,746,32.0775593654345,32.0775593654345,32.0775593654345,32.0775593654345,993.036896514166,0.0,1.0
2015-12-31,42.6799,42.708,42.4799,42.5179,2137,32.0624596243749,32.0835692126224,31.9122134446773,31.9407602188198,2844.66467540318,0.0,1.0
2016-01-04,41.859,41.89,41.451,41.89,6794,31.4457741798061,31.4690623376593,31.1392719732231,31.4690623376593,9043.82396101509,0.0,1.0
2016-01-05,42.4092,42.4287,41.87,41.88,5348,31.8591014201542,31.8737504226747,31.4540377196895,31.4615500286744,7118.9830061096,0.0,1.0
2016-01-06,41.86,42.058,41.75,41.75,4345,31.4465254107046,31.5952691286052,31.3638900118709,31.3638900118709,5783.84090530035,0.0,1.0
2016-01-07,41.12,41.7182,41.1101,41.5019,26849,30.8906145458235,31.340000869299,30.8831773599285,31.1775096259561,35740.0102339262,0.0,1.0
2016-01-08,40.64,41.1131,40.64,41.1131,2711,30.5300237145493,30.885431052624,30.5300237145493,30.885431052624,3608.74400328406,0.0,1.0
2016-01-11,40.8827,40.8827,40.7101,40.7101,2633,30.7123474536124,30.7123474536124,30.5826850005333,30.5826850005333,3504.91440820616,0.0,1.0
2016-01-12,40.5878,41.006,40.5878,41.006,1911,30.4908094616483,30.8049742233959,30.4908094616483,30.8049742233959,2543.82507940827,0.0,1.0
2016-01-13,40.07,41.03,40.07,41.03,2879,30.1018221024112,30.8230037649596,30.1018221024112,30.8230037649596,3832.37697729797,0.0,1.0
2016-01-14,40.4899,40.54,40.179,40.237,30463,30.4172639566863,30.4549006247006,30.1837062703464,30.2272776624587,40550.781472535,0.0,1.0
2016-01-15,39.55,39.55,39.22,39.41,32948,29.7111820351975,29.7111820351975,29.4632758386965,29.6060097094092,43858.6858798241,0.0,1.0
2016-01-19,39.73,39.98,39.64,39.98,10261,29.8464035969253,30.0342113215473,29.7787928160614,30.0342113215473,13658.9163473618,0.0,1.0
2016-01-20,39.2099,39.36,38.2068,39.36,22883,29.4556884066218,29.5684481644848,28.7021286923485,29.5684481644848,30460.6746688119,0.0,1.0
2016-01-21,39.0084,39.0084,38.8136,38.864,2260,29.3043153805764,29.3043153805764,29.157975601551,29.1958376388348,3008.39595994909,0.0,1.0
2016-01-22,39.92,40.05,39.7748,39.841,2377,29.989137467638,30.0867974844415,29.8800587411776,29.9297902266575,3164.14035256592,0.0,1.0
2016-01-25,39.6212,39.8383,39.6212,39.63,9570,29.7646696751698,29.9277619032316,29.7646696751698,29.7712805070765,12739.0926268641,0.0,1.0
2016-01-26,40.3717,40.3717,39.8156,39.8156,2499,30.328468464485,30.328468464485,29.9107089618359,29.9107089618359,3326.54048845698,0.0,1.0
2016-01-27,39.9296,40.2214,39.9296,40.07,1587,29.9963492842635,30.2155584604423,29.9963492842635,30.1018221024112,2112.53291523858,0.0,1.0
2016-01-28,39.67,39.926,39.67,39.885,5194,29.8013297430161,29.993644853029,29.8013297430161,29.962844386191,6913.98611326351,0.0,1.0
2016-01-29,40.55,40.5843,40.12,40.12,2210,30.4624129336854,30.4881801535036,30.1393836473356,30.1393836473356,2941.83852720685,0.0,1.0
2016-02-01,40.9896,41.11,40.68,40.7958,5856,30.7926540366607,30.8831022368387,30.5600729504889,30.6470654885338,7795.20652277073,0.0,1.0
2016-02-02,40.26,40.5,40.2243,40.5,3235,30.2445559731239,30.424851388761,30.2177370300479,30.424851388761,4306.2658984227,0.0,1.0
2016-02-03,40.692,40.78,40.2587,40.554,6207,30.5690877212707,30.6351960403377,30.2435793729559,30.4654178572794,8262.43970062123,0.0,1.0
2016-02-04,40.8073,40.8956,40.7543,40.8383,2180,30.6557046438664,30.7220383322029,30.6158894062465,30.6789928017195,2901.9040675615,0.0,1.0
2016-02-05,40.01,40.533,40.01,40.533,3021,30.056748248502,30.4496420084111,30.056748248502,30.4496420084111,4021.40008628592,0.0,1.0
2016-02-08,38.8026,39.73,38.792,39.73,1994,29.1497120616676,29.8464035969253,29.1417490141437,29.8464035969253,2654.31041776039,0.0,1.0
2016-02-09,38.6714,38.799,38.57,38.57,2033,29.051150567786,29.1470076304331,28.9749757546793,28.9749757546793,2706.22521529933,0.0,1.0
2016-02-10,38.9,39.1454,38.87,38.87,5103,29.2228819511804,29.4072340136693,29.2003450242257,29.2003450242257,6792.85158567263,0.0,1.0
2016-02-11,38.42,38.49,38.3013,38.3739,4418,28.8622911199061,28.9148772828003,28.7731200122556,28.8276593754859,5881.01475710402,0.0,1.0
2016-02-12,38.74,38.7785,38.26,38.56,5755,29.1026850074223,29.1316073970141,28.7420941761481,28.9674634456945,7660.7605086314,0.0,1.0
2016-02-16,39.52,39.574,39.24,39.55,4764,29.6886451082429,29.7292115767612,29.4783004566663,29.7111820351975,6341.59219168028,0.0,1.0
2016-02-17,39.9701,40.1856,39.9322,40.04,6980,30.0267741356523,30.1886643942764,29.9983024845996,30.0792851754566,9291.4176108162,0.0,1.0
2016-02-18,40.01,40.2359,39.84,39.87,14766,30.056748248502,30.2264513084704,29.929038995759,29.9515759227136,19655.7410374372,0.0,1.0
2016-02-19,40.4997,40.563,40.3574,40.4101,3928,30.4246260194915,30.4721789353658,30.3177258626367,30.357315730987,5228.75191623009,0.0,1.0
2016-02-22,40.75,41.01,40.745,41.0,1538,30.612659113383,30.8079791469899,30.6089029588906,30.800466838005,2047.30663115119,0.0,1.0
2016-02-23,40.3662,40.6492,40.3662,40.51,2391,30.3243366945434,30.5369350388154,30.3243366945434,30.4323636977459,3182.77643373374,0.0,1.0
2016-02-24,40.407,40.6,40.06,40.1899,4565,30.3549869152017,30.4999744786098,30.0943097934263,30.1918946871399,6076.69360936617,0.0,1.0
2016-02-25,41.03,41.07,40.701,40.701,2836,30.8230037649596,30.8530530008992,30.5758487993571,30.5758487993571,3775.13758513965,0.0,1.0
2016-02-26,41.0399,41.0909,40.9701,41.0701,395528,30.8304409508547,30.8687537266776,30.7780050341402,30.853128123989,526506.565153425,0.0,1.0
2016-02-29,40.7644,41.1799,40.71,40.8784,4306,30.6234768383212,30.935613276643,30.5826098774435,30.7091171607489,5731.92610776141,0.0,1.0
2016-03-01,41.612,41.76,41.1089,41.1089,5354,31.2602201478796,31.3714023208558,30.8822758828503,30.8822758828503,7126.96989803867,0.0,1.0
2016-03-02,41.9729,42.0099,41.69,41.69,5317,31.5313393791439,31.559134922388,31.3188161579617,31.3188161579617,7077.71739780942,0.0,1.0
2016-03-03,42.2099,42.2099,42.09,42.09,1938,31.7093811020855,31.7093811020855,31.6193085173568,31.6193085173568,2579.76609308909,0.0,1.0
2016-03-04,42.408,42.5,42.1,42.25,3444,31.858199943076,31.9273131857369,31.6268208263417,31.7395054611149,4584.47596728524,0.0,1.0
2016-03-07,42.26,42.388,42.131,42.14,2604,31.7470177700998,31.8431753251062,31.6501089841948,31.6568700622812,3466.31109721567,0.0,1.0
2016-03-08,42.3099,42.3099,42.04,42.27,4440,31.7845041919343,31.7845041919343,31.5817469724324,31.7545300790847,5910.3000275106,0.0,1.0
2016-03-09,42.2,42.3579,42.07,42.07,3674,31.7019439161905,31.8205632750618,31.6042838993871,31.6042838993871,4890.64015789953,0.0,1.0
2016-03-10,42.0801,42.24,42.0,42.24,4965,31.6118713314618,31.73199315213,31.5516977364929,31.73199315213,6609.15307130408,0.0,1.0
2016-03-11,42.919,42.92,42.6901,42.6901,46511,32.2420789322033,32.2428301631018,32.0701221795394,32.0701221795394,61913.0550854832,0.0,1.0
2016-03-14,43.1,43.1401,43.0016,43.0132,4661,32.3780517248296,32.408176083859,32.3041306044184,32.3128448828409,6204.48388023129,0.0,1.0
2016-03-15,43.0013,43.1,42.594,42.93,3747,32.3039052351489,32.3780517248296,31.9979288901948,32.2503424720867,4987.81400970319,0.0,1.0
2016-03-16,43.64,43.64,42.9161,42.9161,1848,32.7837164100131,32.7837164100131,32.2399003625977,32.2399003625977,2459.96271415306,0.0,1.0
2016-03-17,44.27,44.27,43.7961,43.7961,1415,33.2569918760605,33.2569918760605,32.9009835532671,32.9009835532671,1883.57534660529,0.0,1.0
2016-03-18,44.15,44.3,44.05,44.3,4113,33.166844168242,33.2795288030152,33.0917210783932,33.2795288030152,5475.01441737636,0.0,1.0
2016-03-21,43.7511,44.1199,43.7511,44.07,5204,32.8671781628351,33.1442321181975,32.8671781628351,33.1067456963629,6927.29759981197,0.0,1.0
2016-03-22,43.6948,43.8458,43.6135,43.7,2272,32.8248838632503,32.9383197289219,32.7638087912032,32.8287902639224,3024.36974380722,0.0,1.0
2016-03-23,43.464,43.66,43.3001,43.66,2530,32.7701191307505,32.9178952983749,32.6465450803748,32.9178952983749,3355.61550939902,0.1579,1.0
2016-03-24,43.03,43.04,42.801,43.04,2641,32.4429004738679,32.4504400742569,32.2702436249598,32.4504400742569,3502.8381661355,0.0,1.0
2016-03-28,43.4842,43.4842,42.8401,43.04,1963,32.7853491235363,32.7853491235363,32.2997234624808,32.4504400742569,2603.5862628262,0.0,1.0
2016-03-29,44.1739,44.1739,43.53,43.6383,2588,33.3053553623656,33.3053553623656,32.8198804933179,32.9015343655308,3432.54266336944,0.0,1.0
2016-03-30,44.4,44.53,44.3,44.53,4809,33.4758257271609,33.5738405322179,33.4004297232709,33.5738405322179,6378.32212833988,0.0,1.0
2016-03-31,44.33,44.4188,44.15,44.15,4720,33.4230485244379,33.4900001758922,33.2873357174359,33.2873357174359,6260.27873690253,0.0,1.0
2016-04-01,44.144,44.144,43.8587,43.88,3754,33.2828119572025,33.2828119572025,33.0677071581043,33.0837665069329,4979.0437242229,0.0,1.0
2016-04-04,44.0665,44.25,44.0168,44.25,1772,33.2243800541878,33.3627317213259,33.1869082402544,33.3627317213259,2350.25718682018,0.0,1.0
2016-04-05,43.8899,43.8899,43.75,43.88,1680,33.091230711318,33.091230711318,32.9857517018759,33.0837665069329,2228.23480466022,0.0,1.0
2016-04-06,44.0017,44.0213,43.8,43.865,2786,33.175523443667,33.1903010604295,33.0234497038209,33.0724571063494,3695.15605106154,0.0,1.0
2016-04-07,43.65,43.98,43.65,43.98,1140,32.9103556979859,33.1591625108229,32.9103556979859,33.1591625108229,1512.01647459086,0.0,1.0
2016-04-08,44.242,44.3429,44.11,44.11,2270,33.3567000410147,33.4327746089397,33.2571773158799,33.2571773158799,3010.76964677304,0.0,1.0
2016-04-11,44.373,44.55,44.29,44.55,2190,33.4554688061106,33.5889197329959,33.3928901228819,33.5889197329959,2904.6632275035,0.0,1.0
2016-04-12,44.6291,44.6291,44.24,44.24,3884,33.6485579720729,33.6485579720729,33.3551921209369,33.3551921209369,5151.46665553589,0.0,1.0
2016-04-13,44.53,44.57,44.51,44.56,2325,33.5738405322179,33.6039989337739,33.5587613314399,33.5964593333849,3083.71781002084,0.0,1.0
2016-04-14,44.3307,44.3758,44.3307,44.3371,1278,33.4235762964651,33.4575798942195,33.4235762964651,33.4284016407141,1695.05004783081,0.0,1.0
2016-04-15,44.5087,44.585,44.422,44.4444,2306,33.5577811833893,33.6153083343574,33.4924128480167,33.5093015528881,3058.51753544433,0.0,1.0
2016-04-18,44.6639,44.6639,44.4439,44.4439,2069,33.6747957814266,33.6747957814266,33.5089245728686,33.5089245728686,2744.17726835833,0.0,1.0
2016-04-19,44.85,44.9163,44.82,44.9,6434,33.8151077446659,33.865095295245,33.7924889434989,33.8528057466109,8533.60876975231,0.0,1.0
2016-04-20,44.55,44.764,44.55,44.69,3199,33.5889197329959,33.7502671813205,33.5889197329959,33.6944741384419,4242.93044054051,0.0,1.0
2016-04-21,43.9707,44.3916,43.9707,44.3916,504,33.1521506824611,33.4694924628341,33.1521506824611,33.4694924628341,668.470441398067,0.0,1.0
2016-04-22,44.082,44.14,43.88,43.88,2340,33.2360664347907,33.2797961170469,33.0837665069329,33.0837665069329,3103.61276363388,0.0,1.0
2016-04-25,44.3745,44.3745,44.21,44.28,2656,33.456599746169,33.456599746169,33.3325733197699,33.3853505224929,3522.73311974854,0.0,1.0
2016-04-26,44.74,44.7919,44.74,44.7919,888,33.7321721403869,33.7713026664058,33.7321721403869,33.7713026664058,1177.78125389183,0.0,1.0
2016-04-27,44.69,44.726,44.3787,44.65,7640,33.6944741384419,33.7216166998423,33.4597663783323,33.6643157368859,10133.1630402405,0.0,1.0
2016-04-28,44.59,44.59,44.482,44.54,809,33.6190781345519,33.6190781345519,33.5376504503507,33.5813801326069,1073.00116486317,0.0,1.0
2016-04-29,44.11,44.1601,43.84,44.1601,13529,33.2571773158799,33.2949507138288,33.0536081053769,33.2949507138288,17943.9218287191,0.0,1.0
2016-05-02,44.76,44.825,44.6101,44.6887,1869,33.7472513411649,33.7962587436934,33.6342327313338,33.6934939903913,2478.9112201845,0.0,1.0
2016-05-03,44.504,44.64,44.483,44.64,2611,33.5542375712065,33.6567761364969,33.5384044103896,33.6567761364969,3463.04825890943,0.0,1.0
2016-05-04,44.651,44.8045,44.521,44.521,2415,33.6650696969248,33.780802562896,33.5670548918678,33.5670548918678,3203.08753169907,0.0,1.0
2016-05-05,44.7791,44.924,44.721,44.7909,2795,33.7616519779079,33.8709007875445,33.7178468996478,33.7705487063669,3707.09302322936,0.0,1.0
2016-05-06,44.9665,45.0818,44.66,44.66,3019,33.9029440891978,33.9898756816829,33.6718553372749,33.6718553372749,4004.19099718405,0.0,1.0
2016-05-09,45.48,45.48,45.29,45.34,2439,34.2901025691729,34.2901025691729,34.1468501617819,34.1845481637269,3234.91945747993,0.0,1.0
2016-05-10,45.63,45.64,45.46,45.55,4667,34.4031965750079,34.4107361753969,34.2750233683949,34.3428797718959,6189.98323413647,0.0,1.0
2016-05-11,44.69,45.35,44.68,45.35,2933,33.6944741384419,34.1920877641159,33.6869345380529,34.1920877641159,3890.1265964693,0.0,1.0
2016-05-12,44.579,44.96,44.579,44.96,1793,33.610784574124,33.8980433489449,33.610784574124,33.8980433489449,2378.11012187844,0.0,1.0
2016-05-13,44.4084,44.4439,44.369,44.4439,4639,33.4821589914877,33.5089245728686,33.452452965955,33.5089245728686,6152.84598739212,0.0,1.0
2016-05-16,44.76,44.87,44.5429,44.5429,7985,33.7472513411649,33.8301869454439,33.5835666167197,33.5835666167197,10590.7469733404,0.0,1.0
2016-05-17,44.3984,44.625,44.3984,44.586,9056,33.4746193910987,33.6454667359134,33.4746193910987,33.6160622943963,12011.2466613113,0.0,1.0
2016-05-18,43.7035,44.31,43.7,44.1,3829,32.950692560067,33.4079693236599,32.9480536999309,33.2496377154909,5078.5184922881,0.0,1.0
2016-05-19,43.4033,43.4033,43.22,43.34,2069,32.7243537563893,32.7243537563893,32.5861528812589,32.6766280859269,2744.17726835833,0.0,1.0
2016-05-20,43.7576,43.91,43.7192,43.91,3022,32.9914817981715,33.1063853080999,32.9625297326778,33.1063853080999,4008.16998790666,0.0,1.0
2016-05-23,43.7393,43.7515,43.61,43.61,2334,32.9776843294597,32.9868826419343,32.8801972964299,32.8801972964299,3095.65478218866,0.0,1.0
2016-05-24,44.12,44.1662,43.96,44.1435,24552,33.2647169162689,33.2995498700661,33.1440833100449,33.2824349771831,32564.0600738201,0.0,1.0
2016-05-25,44.2209,44.2899,44.096,44.126,2691,33.3407914841939,33.392814726878,33.2466218753353,33.2692406765023,3569.15467817896,0.0,1.0
2016-05-26,44.316,44.386,44.1924,44.31,2234,33.4124930838933,33.4652702866163,33.3193036230853,33.4079693236599,2963.02175810175,0.0,1.0
2016-05-27,44.2869,44.3965,44.22,44.22,3209,33.3905528467613,33.4731868670248,33.3401129201589,33.3401129201589,4256.1937429492,0.0,1.0
2016-05-31,44.355,44.41,44.1393,44.26,12707,33.4418975254104,33.4833653275499,33.2792683450197,33.3702713217149,16853.6783707247,0.0,1.0
2016-06-01,44.25,44.3401,44.09,44.26,18637,33.3627317213259,33.4306635208308,33.2420981151019,33.3702713217149,24718.8166990789,0.0,1.0
2016-06-02,44.3987,44.3987,44.06,44.06,1402,33.4748455791103,33.4748455791103,33.2194793139349,33.2194793139349,1859.51499769859,0.0,1.0
2016-06-03,44.9,44.9899,44.67,44.82,5526,33.8528057466109,33.920586754108,33.6793949376639,33.7924889434989,7329.30091104309,0.0,1.0
2016-06-06,44.8949,44.96,44.627,44.9076,1483,33.8489605504125,33.8980433489449,33.6469746559912,33.8585358429066,1966.94774720899,0.0,1.0
2016-06-07,45.1443,45.1495,44.94,45.0,1583,34.0369981841142,34.0409187763165,33.8829641481669,33.9282017505009,2099.58077129591,0.0,1.0
2016-06-08,45.4199,45.4199,44.99,44.99,1608,34.244789570835,34.244789570835,33.9206621501119,33.9206621501119,2132.73902731764,0.0,1.0
2016-06-09,45.41,45.4199,45.11,45.11,5586,34.2373253664499,34.244789570835,34.0111373547799,34.0111373547799,7408.88072549524,0.0,1.0
2016-06-10,44.71,45.011,44.7,44.94,2589,33.7095533392199,33.9364953109288,33.7020137388309,33.8829641481669,3433.86899361031,0.0,1.0
2016-06-13,44.5201,45.015,44.5201,45.015,617,33.5663763278328,33.9395111510844,33.5663763278328,33.9395111510844,818.345758616284,0.0,1.0
2016-06-14,44.34,44.34,44.1172,44.1901,763,33.4305881248269,33.4305881248269,33.26260582816,33.3175695149958,1011.98997378318,0.0,1.0
2016-06-15,44.503,44.8149,44.471,44.65,5456,33.5534836111676,33.7886437473005,33.5293568899228,33.6643157368859,7236.45779418224,0.0,1.0
2016-06-16,44.6,44.7572,44.19,44.19,2848,33.6266177349409,33.745140253056,33.3174941189919,33.3174941189919,3777.38852599542,0.0,1.0
2016-06-17,44.52,44.6989,44.4101,44.4101,9617,33.5663009318289,33.7011843827881,33.4834407235538,33.4834407235538,12755.3179264389,0.0,1.0
2016-06-20,45.3,45.6864,45.3,45.3,13331,34.1543897621709,34.4457199212019,34.1543897621709,34.1543897621709,17681.308441027,0.0,1.0
2016-06-21,45.74,45.74,45.3241,45.57,3224,34.4861321792869,34.4861321792869,34.1725601991084,34.3579589726739,4276.08869656224,0.0,1.0
2016-06-22,44.86,45.3445,44.84,44.99,3848,34.0771088581837,34.4451507494407,34.0619162104538,34.1758610684281,5065.60813942244,0.3375,1.0
2016-06-23,45.225,45.4905,45.221,45.35,1027,34.3543746792545,34.556057077869,34.3513361497085,34.4493287275664,1351.96973991342,0.0,1.0
2016-06-24,43.82,44.2859,43.29,43.29,4016,33.2870911762285,33.6410039050967,32.8844860113859,32.8844860113859,5286.76774634109,0.0,1.0
2016-06-27,43.6322,43.6322,43.13,43.5599,11533,33.1444322140446,33.1444322140446,32.7629448295466,33.089510792501,15182.3437297191,0.0,1.0
2016-06-28,44.53,44.5572,44.2988,44.38,3289,33.8264301706402,33.8470921715529,33.6508031628825,33.7124853126659,4329.72587592527,0.0,1.0
2016-06-29,45.239,45.469,45.239,45.2674,1919,34.3650095326654,34.5397249815594,34.3650095326654,34.3865830924419,2526.22193855293,0.0,1.0
2016-06-30,45.86,45.8686,45.46,45.6,11106,34.8367412446791,34.8432740832029,34.5328882900809,34.6392368241903,14620.2297288008,0.0,1.0
2016-07-01,46.076,46.096,45.8701,45.99,13961,35.0008218401621,35.016014487892,34.8444135317827,34.9354934549235,18378.6266201863,0.0,1.0
2016-07-05,45.705,45.874,45.55,45.55,1357,34.7189982247723,34.84737609809,34.6012552048655,34.6012552048655,1786.39039636077,0.0,1.0
2016-07-06,45.503,45.84,45.381,45.6449,15631,34.5655524827002,34.8215485969492,34.4728773315478,34.6733443183439,20577.0584270562,0.0,1.0
2016-07-07,45.4638,45.8212,45.28,45.8212,3570,34.5357748931496,34.8072675080831,34.3961544605117,34.8072675080831,4699.64164702134,0.0,1.0
2016-07-08,46.0,46.135,45.9101,45.97,8678,34.9430897787884,35.0456401509653,34.8747988272425,34.9203008071936,11423.9468383337,0.0,1.0
2016-07-11,46.66,46.754,46.49,46.49,3005,35.4444471538754,35.515852598206,35.3153096481712,35.3153096481712,3955.86082613421,0.0,1.0
2016-07-12,46.84,46.97,46.75,46.97,3150,35.5811809834446,35.679933193689,35.51281406866,35.679933193689,4146.74262972471,0.0,1.0
2016-07-13,46.745,46.97,46.68,46.97,2416,35.5090159067275,35.679933193689,35.4596398016053,35.679933193689,3180.48577568728,0.0,1.0
2016-07-14,46.89,47.0,46.66,47.0,4246,35.6191626027693,35.7027221652838,35.4444471538754,35.7027221652838,5589.54577962259,0.0,1.0
2016-07-15,46.461,46.81,46.302,46.81,8542,35.2932803089628,35.5583920118497,35.17249875951,35.5583920118497,11244.9128708281,0.0,1.0
2016-07-18,46.7702,46.7943,46.5608,46.5608,1201,35.5281586428672,35.5464657833817,35.3690916211351,35.3690916211351,1581.02790422203,0.0,1.0
2016-07-19,46.7128,46.738,46.52,46.52,1828,35.4845557438824,35.503698480022,35.338098619766,35.338098619766,2406.42715147199,0.0,1.0
2016-07-20,46.975,47.27,46.91,46.9625,7517,35.6837313556214,35.9078229096376,35.6343552504992,35.6742359507903,9895.57598337801,0.0,1.0
2016-07-21,46.9456,47.11,46.72,46.72,2241,35.6613981634585,35.7862817277983,35.4900250970651,35.4900250970651,2950.11118514701,0.0,1.0
2016-07-22,47.327,47.539,47.26,47.26,1640,35.9511219556678,36.1121640216049,35.9002265857726,35.9002265857726,2158.93901992017,0.0,1.0
2016-07-25,47.257,47.4799,47.21,47.43,9672,35.8979476886132,36.067269747563,35.8622449664479,36.0293640914769,12732.4745126023,0.0,1.0
2016-07-26,47.3555,47.47,47.3101,47.4256,2374,35.9727714786829,36.0597493869367,35.9382841683361,36.0260217089763,3125.19587395762,0.0,1.0
2016-07-27,47.19,47.19,46.98,46.98,1313,35.847052318718,35.847052318718,35.6875295175539,35.6875295175539,1728.46764216779,0.0,1.0
2016-07-28,47.51,47.679,47.151,47.151,2835,36.0901346823965,36.2185125557142,35.8174266556446,35.8174266556446,3732.06836675224,0.0,1.0
2016-07-29,48.1376,48.1919,47.76,47.76,1164,36.566879968161,36.6081280067477,36.2800427790203,36.2800427790203,1532.32013365066,0.0,1.0
2016-08-01,48.0424,48.0424,47.85,48.0424,2080,36.4945629649666,36.4945629649666,36.3484096938049,36.4945629649666,2738.16656184997,0.0,1.0
2016-08-02,47.504,47.5352,47.4401,47.523,1128,36.0855768880775,36.1092774185362,36.0370363785805,36.1000099034209,1484.92878931095,0.0,1.0
2016-08-03,46.9822,47.26,46.96,47.21,4512,35.6892007088042,35.9002265857726,35.672336869824,35.8622449664479,5939.71515724379,0.0,1.0
2016-08-04,47.3152,47.3979,47.22,47.3979,4346,35.9421582935072,36.0049798918703,35.8698412903128,36.0049798918703,5721.18840278845,0.0,1.0
2016-08-05,47.28,47.545,47.192,47.3048,194692,35.9154192335025,36.1167218159238,35.848571583491,35.9342581166876,256297.655894084,0.0,1.0
2016-08-08,47.47,47.615,47.291,47.3,2107,36.0597493869367,36.1698960829785,35.923775189754,35.9306118812325,2773.71007010475,0.0,1.0
2016-08-09,47.5482,47.68,47.33,47.39,8428,36.1191526395606,36.2192721881007,35.9534008528273,35.998978796017,11094.840280419,0.0,1.0
2016-08-10,47.57,47.816,47.52,47.7608,13858,36.1357126255862,36.3225821926641,36.0977310062614,36.2806504849295,18243.0347183254,0.0,1.0
2016-08-11,47.195,47.6446,47.19,47.6446,9853,35.8508504806504,36.1923812016188,35.847052318718,36.1923812016188,12970.7476605326,0.0,1.0
2016-08-12,47.32,47.65,47.3025,47.53,4285,35.9458045289624,36.1964832165058,35.9325109621987,36.1053273301264,5640.88640265727,0.0,1.0
2016-08-15,47.39,47.822,47.39,47.5,4037,35.998978796017,36.3271399869831,35.998978796017,36.0825383585315,5314.41269720594,0.0,1.0
2016-08-16,47.0614,47.3699,47.0101,47.25,3359,35.7493635938146,35.9837101850485,35.7103944523874,35.8926302619077,4421.87571214138,0.0,1.0
2016-08-17,47.11,47.1482,46.74,46.74,2099,35.7862817277983,35.8152996849625,35.505217744795,35.505217744795,2763.17866025149,0.0,1.0
2016-08-18,47.21,47.4,47.19,47.36,3555,35.8622449664479,36.006575119882,35.847052318718,35.9761898244222,4679.89525354646,0.0,1.0
2016-08-19,47.128,47.128,46.782,46.86,10282,35.7999551107552,35.7999551107552,35.5371223050278,35.5963736311745,13535.4945139142,0.0,1.0
2016-08-22,46.99,46.99,46.69,46.69,7591,35.6951258414189,35.6951258414189,35.4672361254703,35.4672361254703,9992.99152452073,0.0,1.0
2016-08-23,47.13,47.324,47.07,47.324,4075,35.8014743755282,35.9488430585083,35.7558964323385,35.9488430585083,5364.43689400896,0.0,1.0
2016-08-24,46.94,47.0,46.8932,46.95,7111,35.6571442220941,35.7027221652838,35.6215934264061,35.6647405459591,9361.10693332459,0.0,1.0
2016-08-25,47.37,47.37,47.133,47.31,4011,35.9837861482871,35.9837861482871,35.8037532726877,35.9382082050974,5280.18561518281,0.0,1.0
2016-08-26,46.7328,47.495,46.7328,47.495,960,35.4997483916123,36.0787401965991,35.4997483916123,36.0787401965991,1263.76918239229,0.0,1.0
2016-08-29,47.092,47.1444,46.9436,47.1444,1296,35.7726083448414,35.8124130818938,35.6598788986855,35.8124130818938,1706.0883962296,0.0,1.0
2016-08-30,46.8161,46.8161,46.6781,46.7588,765,35.5630257694073,35.5630257694073,35.458196500071,35.5194988336611,1007.06606721886,0.0,1.0
2016-08-31,46.791,46.903,46.47,46.47,4127,35.5439589965063,35.6290378237938,35.3001170004413,35.3001170004413,5432.89105805521,0.0,1.0
2016-09-01,46.8699,47.126,46.61,46.61,7207,35.6038939918008,35.7984358459822,35.4064655345506,35.4064655345506,9487.48385156381,0.0,1.0
2016-09-02,47.1395,47.3964,46.81,47.3964,3298,35.8086908831999,36.0038404432906,35.5583920118497,36.0038404432906,4341.5737120102,0.0,1.0
2016-09-06,47.605,47.605,47.338,47.42,6697,36.1622997591135,36.1622997591135,35.9594779119193,36.0217677676119,8816.10647341792,0.0,1.0
2016-09-07,47.73,47.8099,47.3801,47.3801,7356,36.2572538074255,36.3179484351065,35.9914584353907,35.9914584353907,9683.63136008095,0.0,1.0
2016-09-08,47.47,47.6228,47.4,47.405,6065,36.0597493869367,36.1758212155932,36.006575119882,36.0103732818145,7984.12509500965,0.0,1.0
2016-09-09,46.049,46.5199,45.9101,46.5199,8188,34.9803117657267,35.3380226565274,34.8747988272425,35.3380226565274,10778.8979848209,0.0,1.0
2016-09-12,46.315,46.3926,45.75,45.75,1971,35.1823739805345,35.2413214537265,34.7531816821646,34.7531816821646,2594.67610259918,0.0,1.0
2016-09-13,45.298,46.06,45.22,46.06,2061,34.4098278434687,34.9886677219782,34.350576517322,34.9886677219782,2713.15446344845,0.0,1.0
2016-09-14,45.3298,45.531,45.317,45.44,2479,34.4339841533592,34.5868221895221,34.4242608588121,34.517695642351,3263.42062828177,0.0,1.0
2016-09-15,45.5573,45.5573,45.4618,45.4618,2441,34.6068005212869,34.6068005212869,34.5342556283766,34.5342556283766,3213.39643147874,0.0,1.0
2016-09-16,45.0992,45.58,44.997,45.14,3898,34.2588129250334,34.6240441764604,34.1811784951335,34.2898059264024,5131.42945100538,0.0,1.0
2016-09-19,45.6,45.63,45.57,45.59,1058,34.6392368241903,34.6620257957851,34.6164478525954,34.6316405003253,1392.77895309484,0.0,1.0
2016-09-20,45.76,45.9664,45.7501,45.9633,3522,34.7607780060295,34.9175661306022,34.7532576454032,34.915211270204,4636.45318790173,0.0,1.0
2016-09-21,46.0,46.0,45.08,45.81,16548,35.17249875951,35.17249875951,34.4690487843198,35.0272210472425,21642.1359541361,0.302,1.0
2016-09-22,46.578,46.7599,46.4001,46.4001,2138,35.6144488526187,35.7535331466264,35.478423036764,35.478423036764,2796.16187273042,0.0,1.0
2016-09-23,46.73,46.757,46.415,46.7,5996,35.7306710224327,35.7513157499655,35.4898158678839,35.7077324362852,7841.80850743293,0.0,1.0
2016-09-26,46.597,46.78,46.375,46.64,4273,35.6289766238454,35.7689019993452,35.4592310863539,35.6618552639902,5588.40022552717,0.0,1.0
2016-09-27,46.48,46.674,46.362,46.42,3317,35.5395161378702,35.6878523282907,35.4492910323566,35.4936389655751,4338.10520666361,0.0,1.0
2016-09-28,46.73,46.875,46.253,46.3006,1611,35.7306710224327,35.841540855479,35.3659475026873,35.4023433927081,2106.930204382,0.0,1.0
2016-09-29,46.2834,46.3594,46.11,46.24,14740,35.3891919366502,35.4473030215572,35.2566069087176,35.3560074486901,19277.5612741096,0.0,1.0
2016-09-30,46.17,46.43,46.17,46.43,1281,35.3024840810126,35.5012851609576,35.3024840810126,35.5012851609576,1675.34301167805,0.0,1.0
2016-10-03,45.7122,46.09,45.48,45.83,84107,34.9524412564016,35.2413145179526,34.7748965996199,35.0425134380075,109998.497020457,0.0,1.0
2016-10-04,44.95,45.53,44.7725,45.53,2630,34.3696482443473,34.8131275765324,34.2339282763079,34.8131275765324,3439.61914185267,0.0,1.0
2016-10-05,44.21,44.3654,44.1301,44.247,7217,33.8038297860422,33.9226516622862,33.742736684936,33.8321207089574,9438.68112043752,0.0,1.0
2016-10-06,44.11,44.1925,43.7974,43.896,8201,33.7273678322171,33.7904489441228,33.4883477645601,33.5637392510316,10725.595658682,0.0,1.0
2016-10-07,43.9744,44.04,43.7206,43.7206,4853,33.6236854228304,33.6738444645396,33.4296249840225,33.4296249840225,6346.9474127038,0.0,1.0
2016-10-10,43.93,44.0542,43.885,43.896,1564,33.5897363153321,33.6847020619828,33.5553284361108,33.5637392510316,2045.46172542113,0.0,1.0
2016-10-11,43.46,44.01,43.38,44.01,5402,33.2303651323545,33.6509058783921,33.1691955692945,33.6509058783921,7064.95156056582,0.0,1.0
2016-10-12,43.67,43.7799,43.3,43.3,7513,33.390935235387,33.4749669226407,33.1080260062345,33.1080260062345,9825.80175389321,0.0,1.0
2016-10-13,44.04,44.1299,43.56,43.56,7215,33.6738444645396,33.7425837610283,33.3068270861795,33.3068270861795,9436.06544048176,0.0,1.0
2016-10-14,44.02,44.34,43.93,44.34,9158,33.6585520737746,33.9032303260147,33.5897363153321,33.9032303260147,11977.1985175235,0.0,1.0
2016-10-17,43.9724,43.9924,43.9107,43.95,1352,33.6221561837539,33.6374485745189,33.5749791582439,33.6050287060971,1768.19965010829,0.0,1.0
2016-10-18,44.28,44.58,44.25,44.45,1988,33.8573531537197,34.0867390151947,33.8344145675722,33.9873384752222,2599.98587604681,0.0,1.0
2016-10-19,44.44,44.44,44.24,44.24,1611,33.9796922798397,33.9796922798397,33.8267683721897,33.8267683721897,2106.930204382,0.0,1.0
2016-10-20,44.409,44.409,44.273,44.273,1296,33.9559890741539,33.9559890741539,33.8520008169519,33.8520008169519,1694.96061134641,0.0,1.0
2016-10-21,44.2699,44.2699,44.1632,44.1632,1526,33.8496304963833,33.8496304963833,33.768045591652,33.768045591652,1995.76380626129,0.0,1.0
2016-10-24,44.39,44.39,44.2801,44.32,1188,33.9414613029272,33.9414613029272,33.8574296156735,33.8879379352497,1553.71389373421,0.0,1.0
2016-10-25,44.391,44.391,44.309,44.309,643,33.9422259224654,33.9422259224654,33.8795271203289,33.8795271203289,840.941105783753,0.0,1.0
2016-10-26,43.7985,44.05,43.525,44.05,5112,33.4891888460522,33.6814906599221,33.2800654023408,33.6814906599221,6685.6779669775,0.0,1.0
2016-10-27,42.95,43.2542,42.95,43.2542,4702,32.8404091678469,33.0730064313826,32.8404091678469,33.0730064313826,6149.4635760423,0.0,1.0
2016-10-28,42.88,43.08,42.847,42.9,5334,32.7868858001694,32.9398097078194,32.7616533554071,32.8021781909344,6976.01844206925,0.0,1.0
2016-10-31,43.43,43.4552,42.96,42.96,4306,33.207426546207,33.2266949585709,32.8480553632294,32.8480553632294,5631.55894479756,0.0,1.0
2016-11-01,43.0424,43.4808,42.82,43.06,2760,32.9110600131812,33.2462692187501,32.7410086278744,32.9245173170544,3609.63833897847,0.0,1.0
2016-11-02,42.7416,42.927,42.55,42.927,1752,32.6810624560755,32.8228229184671,32.5345613525468,32.8228229184671,2291.33564126459,0.0,1.0
2016-11-03,42.4227,42.84,42.417,42.84,4546,32.4372252853275,32.7563010186394,32.4328669539595,32.7563010186394,5945.44053949135,0.0,1.0
2016-11-04,42.42,42.4798,42.26,42.26,2875,32.4351608125743,32.4808850609616,32.3128216864542,32.3128216864542,3760.0399364359,0.0,1.0
2016-11-07,42.73,42.86,42.557,42.58,7250,32.6721928694318,32.7715934094044,32.5399136893145,32.5574999386943,9481.83983970794,0.0,1.0
2016-11-08,42.7641,42.7641,42.752,42.752,470,32.6982663956862,32.6982663956862,32.6890144992733,32.6890144992733,614.684789608651,0.0,1.0
2016-11-09,42.6905,43.07,42.2501,42.46,10562,32.6419903976709,32.9321635124369,32.3052519530256,32.4657455941043,13813.4058464821,0.0,1.0
2016-11-10,42.1785,42.25,41.7579,42.25,830,32.2505051940868,32.3051754910717,31.9289062162988,32.3051754910717,1085.50718164932,0.0,1.0
2016-11-11,41.77,42.0495,41.62,41.62,10376,31.9381581127116,32.1518692736526,31.8234651819741,31.8234651819741,13570.1476105944,0.0,1.0
2016-11-14,42.0671,42.0671,41.29,41.7,4729,32.1653265775258,32.1653265775258,31.5711407343515,31.8846347450341,6184.77525544534,0.0,1.0
2016-11-15,41.7919,42.049,41.7919,42.049,2512,31.9549032805993,32.1514869638834,31.9549032805993,32.1514869638834,3285.29402446156,0.0,1.0
2016-11-16,41.62,41.63,41.58,41.6199,1787,31.8234651819741,31.8311113773566,31.7928804004441,31.8233887200203,2337.11004049077,0.0,1.0
2016-11-17,41.5572,41.81,41.5516,41.81,1324,31.775447074972,31.9687428942416,31.7711652055578,31.9687428942416,1731.58013072735,0.0,1.0
2016-11-18,41.357,41.5168,41.357,41.5168,1918,31.6223702434143,31.7445564456267,31.6223702434143,31.7445564456267,2508.43707759445,0.0,1.0
2016-11-21,41.6099,41.6476,41.4,41.6154,5783,31.8157425246378,31.8445686812298,31.655248883559,31.8199479320981,7563.23859214219,0.0,1.0
2016-11-22,41.8951,42.01,41.62,41.71,4091,32.0338120169467,32.1216668018917,31.8234651819741,31.8922809404166,5350.37334955106,0.0,1.0
2016-11-23,41.697,41.9287,41.6034,41.79,4241,31.8823408864194,32.0595032334319,31.8107724976391,31.9534505034766,5546.54934623466,0.0,1.0
2016-11-25,41.8401,42.177,41.8401,42.05,1024,31.991757942343,32.2493582647795,31.991757942343,32.1522515834217,1339.22813736012,0.0,1.0
2016-11-28,42.2858,42.2858,42.07,42.07,4109,32.3325488705411,32.3325488705411,32.1675439741867,32.1675439741867,5373.91446915308,0.0,1.0
2016-11-29,42.5695,42.6206,42.51,42.5634,2158,32.5494714335427,32.5885434919473,32.5039765710168,32.5448072543593,2822.31867228823,0.0,1.0
2016-11-30,42.43,42.7,42.174,42.7,3447,32.4428070079568,32.6492542832843,32.2470644061647,32.6492542832843,4508.12440378941,0.0,1.0
2016-12-01,41.64,42.02,41.575,41.76,198439,31.8387575727391,32.1293129972742,31.7890573027528,31.9305119173291,259526.457372662,0.0,1.0
2016-12-02,41.96,42.3072,41.96,42.3072,8144,32.0834358249792,32.3489117286596,32.0834358249792,32.3489117286596,10651.0487799422,0.0,1.0
2016-12-05,42.185,42.2293,42.043,42.043,5701,32.2554752210855,32.2893478666299,32.1468992466539,32.1468992466539,7455.99571395515,0.0,1.0
2016-12-06,42.44,42.61,42.36,42.6,15022,32.4504532033393,32.5804385248418,32.3892836402793,32.5727923294593,19646.3721478748,0.0,1.0
2016-12-07,43.13,43.23,42.52,42.52,8620,32.9780406847319,33.0545026385569,32.5116227663993,32.5116227663993,11273.5806094183,0.0,1.0
2016-12-08,43.274,43.42,43.109,43.109,32892,33.08814589824,33.1997803508245,32.9619836744287,32.9619836744287,43017.4725527824,0.0,1.0
2016-12-09,43.3452,43.46,43.2,43.2,4043,33.1425868093634,33.2303651323545,33.0315640524094,33.0315640524094,5287.59703061229,0.0,1.0
2016-12-12,43.25,43.3434,43.07,43.3434,5437,33.0697950293219,33.1412104941945,32.9321635124369,33.1412104941945,7110.72595979201,0.0,1.0
2016-12-13,43.47,43.48,43.3149,43.46,57789,33.238011327737,33.2456575231195,33.1194188373544,33.2303651323545,75578.7644823284,0.0,1.0
2016-12-14,42.7445,43.5041,42.7445,43.48,2874,32.6832798527365,33.2640848539913,32.6832798527365,33.2456575231195,3758.73209645801,0.0,1.0
2016-12-15,42.37,42.46,42.37,42.45,1427,32.3969298356618,32.4657455941043,32.3969298356618,32.4580993987218,1866.2876484501,0.0,1.0
2016-12-16,42.406,42.81,42.3,42.3,6011,32.4244561390388,32.7333624324919,32.3434064679842,32.3434064679842,7861.42610710128,0.0,1.0
2016-12-19,42.8474,43.1359,42.5,42.71,28833,32.7619592032224,32.9825519400076,32.4963303756343,32.6569004786668,37708.950082524,0.0,1.0
2016-12-20,43.0957,43.1687,42.948,43.09,2979,32.9518142345699,33.0076314608622,32.8388799287704,32.9474559032019,3896.05529413654,0.0,1.0
2016-12-21,41.7017,42.27,41.7017,41.94,3201,32.6219573657688,33.0665209775872,32.6219573657688,32.808372126804,4091.94151666914,0.9626,1.0
2016-12-22,41.617,41.67,41.4802,41.67,5334,32.5556991607344,32.5971594307087,32.4486847280462,32.5971594307087,6818.62419553678,0.0,1.0
2016-12-23,41.73,41.8862,41.578,41.578,7150,32.6440955853966,32.7662860414339,32.5251906601874,32.5251906601874,9140.07555269738,0.0,1.0
2016-12-27,41.7536,42.0517,41.7536,41.96,1915,32.6625571395738,32.8957516014479,32.6625571395738,32.8240175117,2448.00624942874,0.0,1.0
2016-12-28,41.4732,41.79,41.4235,41.79,9207,32.4432088433326,32.6910317400844,32.4043300618661,32.6910317400844,11769.6049809349,0.0,1.0
2016-12-29,41.882,42.11,41.81,42.01,17133,32.7630005106058,32.9413578984196,32.7066771249804,32.8631309739398,21901.6663558551,0.0,1.0
2016-12-30,42.303,42.6,42.2554,42.33,13146,33.0923358626655,33.3246698283703,33.0550998466131,33.113457132275,16804.9556945119,0.0,1.0
2017-01-03,42.55,42.92,42.27,42.92,64091,33.2855563661305,33.5749959867055,33.0665209775872,33.5749959867055,81929.5919227871,0.0,1.0
2017-01-04,42.9327,43.0199,42.841,43.0199,2466,33.5849308061144,33.6531446842608,33.5131967163665,33.6531446842608,3152.36731649675,0.0,1.0
2017-01-05,43.34,43.3665,42.95,42.95,12580,33.9035490695204,33.9242792045075,33.5984640640494,33.5984640640494,16081.4196437669,0.0,1.0
2017-01-06,43.3423,43.4911,43.2841,43.3491,4009,33.9053482887835,34.0217499524093,33.8598202187362,33.9106677196481,5124.8339707362,0.0,1.0
2017-01-09,43.105,43.5279,43.0801,43.33,2623,33.719715796993,34.0505374606179,33.7002372927976,33.8957263770724,3353.06547898256,0.0,1.0
2017-01-10,42.9,43.04,42.811,43.04,5269,33.5593506018095,33.6688682960812,33.4897286390226,33.6688682960812,6735.53259960317,0.0,1.0
2017-01-11,42.8203,42.9749,42.671,42.8111,6389,33.4970037429992,33.6179425682449,33.3802109447509,33.4898068659471,8167.26471415156,0.0,1.0
2017-01-12,42.82,42.88,42.39,42.39,49637,33.4967690622258,33.5437052169136,33.1603932869629,33.1603932869629,63452.5776516419,0.0,1.0
2017-01-13,42.63,42.6804,42.63,42.6804,793,33.3481379057142,33.387564275652,33.3481379057142,33.387564275652,1013.71747039008,0.0,1.0
2017-01-17,42.885,43.0399,42.68,42.68,31504,33.5476165631376,33.6687900691567,33.3872513679541,33.3872513679541,40272.5790506543,0.0,1.0
2017-01-18,43.1487,43.1487,42.72,42.72,28463,33.7539009629907,33.7539009629907,33.418542137746,33.418542137746,36385.1706932064,0.0,1.0
2017-01-19,42.56,42.88,42.4595,42.88,5364,33.2933790585784,33.5437052169136,33.2147609994763,33.5437052169136,6856.97416289075,0.0,1.0
2017-01-20,42.946,42.946,42.5697,42.5722,57220,33.5953349870702,33.5953349870702,33.300967070253,33.302922743365,73146.1710664819,0.0,1.0
2017-01-23,43.1055,43.1055,42.7045,42.8,9175,33.7201069316154,33.7201069316154,33.4064169644517,33.4811236773298,11728.6983490907,0.0,1.0
2017-01-24,43.2,43.2,42.9244,43.2,2508,33.7940313752488,33.7940313752488,33.5784379713826,33.7940313752488,3206.05727079231,0.0,1.0
2017-01-25,42.84,43.1999,42.6763,42.6763,5562,33.5124144471217,33.7939531483243,33.3843569717484,33.3843569717484,7110.08394742698,0.0,1.0
2017-01-26,43.0755,43.2,42.77,43.1989,15972,33.6966388542715,33.7940313752488,33.4576555999859,33.7931708790795,20417.5226192563,0.0,1.0
2017-01-27,42.5788,43.01,42.5388,43.01,5167,33.3080857203806,33.6454002187373,33.2767949505887,33.6454002187373,6605.14271059964,0.0,1.0
2017-01-30,42.56,42.75,42.318,42.58,11282,33.2933790585784,33.4420102150899,33.1040699013374,33.3090244434744,14422.1443895849,0.0,1.0
2017-01-31,42.94,42.94,42.5853,42.84,4116,33.5906413716014,33.5906413716014,33.3131704704718,33.5124144471217,5261.61552096539,0.0,1.0
2017-02-01,42.7468,43.4318,42.4343,43.4318,2401,33.4395069535066,33.9753613861928,33.1950478145074,33.9753613861928,3069.27572056314,0.0,1.0
2017-02-02,42.8426,43.32,42.52,42.52,14193,33.5144483471582,33.8879036846245,33.2620882887865,33.2620882887865,18143.3695551656,0.0,1.0
2017-02-03,43.06,44.4362,42.8355,44.4362,4008,33.6845136809771,34.7610726156674,33.5088942355201,34.7610726156674,5123.55563849108,0.0,1.0
2017-02-06,43.06,43.06,43.06,43.06,116,33.6845136809771,33.6845136809771,33.6845136809771,33.6845136809771,148.28654043537,0.0,1.0
2017-02-07,43.1199,43.1799,42.99,42.99,2763,33.7313716087405,33.7783077634284,33.6297548338413,33.6297548338413,3532.0319933011,0.0,1.0
2017-02-08,43.3899,43.39,42.964,43.12,2963,33.9425843048358,33.9426625317603,33.6094158334766,33.731449835665,3787.69844232761,0.0,1.0
2017-02-09,43.4474,43.6499,43.4474,43.6499,1333,33.9875647864117,34.1459743084831,33.9875647864117,34.1459743084831,1704.01688276162,0.0,1.0
2017-02-10,43.721,43.721,43.1357,43.5999,897,34.2015936517882,34.2015936517882,33.7437314628083,34.1068608462433,1146.66402388386,0.0,1.0
2017-02-13,43.5,43.61,43.3897,43.3897,16199,34.028712148688,34.1147617656157,33.9424278509868,33.9424278509868,20707.7040389014,0.0,1.0
2017-02-14,43.2663,43.4755,43.1557,43.1557,2495,33.8458958261788,34.0095465521905,33.7593768477043,33.7593768477043,3189.4389516056,0.0,1.0
2017-02-15,43.32,43.32,43.0,43.12,3551,33.8879036846245,33.8879036846245,33.6375775262893,33.731449835665,4539.35780246551,0.0,1.0
2017-02-16,43.6031,43.7119,43.42,43.44,4242,34.1093641078266,34.1944750016606,33.9661306091042,33.9817759940002,5422.68538385208,0.0,1.0
2017-02-17,43.5694,43.5992,43.3788,43.51,8563,34.0830016342769,34.1063132577719,33.9339011162186,34.036534841136,10946.3590150696,0.0,1.0
2017-02-21,43.9867,44.0,43.57,43.57,1857,34.4094425901309,34.4198467710867,34.0834709958238,34.0834709958238,2373.86297921106,0.0,1.0
2017-02-22,43.775,44.012,43.775,43.99,5144,34.2438361910073,34.4292340020243,34.2438361910073,34.4120240786387,6575.74106896159,0.0,1.0
2017-02-23,44.26,44.5,44.0434,44.0434,8848,34.623236774734,34.8109813934854,34.4537972563109,34.4537972563109,11310.6837049324,0.0,1.0
2017-02-24,44.0932,44.26,44.0932,44.14,5056,34.4927542647018,34.623236774734,34.4927542647018,34.5293644653584,6463.24783138994,0.0,1.0
2017-02-27,44.34,44.78,44.34,44.34,7024,34.6858183143178,35.0300167820287,34.6858183143178,34.6858183143178,8979.00568981071,0.0,1.0
2017-02-28,44.28,44.45,44.28,44.42,1903,34.63888215963,34.7718679312456,34.63888215963,34.7483998539016,2432.66626248715,0.0,1.0
2017-03-01,44.12,44.23,44.042,44.12,3037,34.5137190804624,34.5997686973901,34.4527020793682,34.5137190804624,3882.29502846741,0.0,1.0
2017-03-02,44.1249,44.1249,43.6101,43.6101,2055,34.5175521997619,34.5175521997619,34.1148399925402,34.1148399925402,2626.97276374729,0.0,1.0
2017-03-03,43.59,44.12,43.38,43.76,4240,34.0991163807198,34.5137190804624,33.9348398393123,34.2321021523353,5420.12871936181,0.0,1.0
2017-03-06,43.4016,43.5599,43.3,43.3,1869,33.9517368549999,34.0755700764514,33.8722582997285,33.8722582997285,2389.20296615265,0.0,1.0
2017-03-07,43.1953,43.7234,43.04,43.3668,5950,33.7903547097982,34.2034710979757,33.6688682960812,33.924513885281,7606.0768585384,0.0,1.0
2017-03-08,42.84,43.07,42.8201,42.9764,7121,33.5124144471217,33.6923363734251,33.4968472891502,33.6191159721121,9103.00391758855,0.0,1.0
2017-03-09,42.5697,42.873,42.4136,42.8519,5004,33.300967070253,33.5382293322,33.1788548411401,33.5217234511348,6396.77455464303,0.0,1.0
2017-03-10,42.2799,42.7866,42.072,42.7866,1157,33.0742654431107,33.4706412694495,32.9116316671173,33.4706412694495,1479.0304076183,0.0,1.0
2017-03-13,42.43,43.25,42.1947,43.25,20776,33.1916840567548,33.8331448374886,33.0076161034539,33.8331448374886,26558.6307248728,0.0,1.0
2017-03-14,42.1799,42.55,42.1101,42.22,5786,32.9960385186309,33.2855563661305,32.9414361253441,33.0274075153473,7396.43037033667,0.0,1.0
2017-03-15,42.9184,43.0,42.6341,42.6589,2445,33.5737443559138,33.6375775262893,33.3513452096179,33.3707454868889,3125.52233934897,0.0,1.0
2017-03-16,43.1612,43.65,42.98,43.11,18319,33.7636793285506,34.1460525354076,33.6219321413933,33.723627143217,23417.7683985823,0.0,1.0
2017-03-17,43.46,43.7399,43.245,43.5049,11042,33.9974213788961,34.2163785405149,33.8292334912647,34.0325452679875,14115.3446507531,0.0,1.0
2017-03-20,43.5299,43.5299,43.5299,43.5299,690,34.0521019991074,34.0521019991074,34.0521019991074,34.0521019991074,882.049249141428,0.0,1.0
2017-03-21,43.1154,43.5,43.0598,43.5,2536,33.7278513971389,34.028712148688,33.6843572271282,34.028712148688,3241.85057365603,0.0,1.0
2017-03-22,43.06,43.3999,43.06,43.29,1277,33.6845136809771,33.9504069972838,33.6845136809771,33.8644356072805,1632.43027703421,0.0,1.0
2017-03-23,43.47,43.4899,43.283,43.45,2710,34.0052440713441,34.0208112293155,33.858959722567,33.9895986864481,3464.28038430908,0.0,1.0
2017-03-24,43.37,43.49,43.23,43.23,3082,33.9270171468643,34.02088945624,33.8174994525927,33.8174994525927,3939.81997949838,0.0,1.0
2017-03-27,43.13,43.4253,43.1,43.4253,7860,33.739272528113,33.9702766361016,33.715804450769,33.9702766361016,10047.6914467415,0.0,1.0
2017-03-28,43.14,43.18,42.979,43.0853,4383,33.7470952205609,33.7783859903528,33.6211498721485,33.7043050928705,5602.93023041576,0.0,1.0
2017-03-29,43.34,43.35,43.08,43.08,4160,33.9035490695204,33.9113717619684,33.7001590658731,33.7001590658731,5317.86213975121,0.0,1.0
2017-03-30,43.3224,43.3224,42.8701,42.8701,4400,33.889781130812,33.889781130812,33.5359607513901,33.5359607513901,5624.66187858301,0.0,1.0
2017-03-31,43.48,43.57,43.221,43.221,13405,34.0130667637921,34.0834709958238,33.8104590293895,33.8104590293895,17136.0437460012,0.0,1.0
2017-04-03,43.3489,43.6756,43.1803,43.51,3921,33.9105112657991,34.1660786280744,33.7786206711263,34.036534841136,5012.34073316454,0.0,1.0
2017-04-04,43.6946,43.7031,43.4961,43.56,2159,34.1809417437256,34.1875910323064,34.0256612986333,34.0756483033758,2759.91931724107,0.0,1.0
2017-04-05,43.69,43.9599,43.6604,43.69,6460,34.1773433051995,34.3884777743703,34.1541881355535,34.1773433051995,8258.02630355597,0.0,1.0
2017-04-06,43.84,43.9999,43.64,43.64,5330,34.2946836919191,34.4197685441622,34.1382298429596,34.1382298429596,6813.51086655625,0.0,1.0
2017-04-07,44.185,44.185,43.71,43.71,4069,34.5645665813742,34.5645665813742,34.1929886900955,34.1929886900955,5201.53390544416,0.0,1.0
2017-04-10,44.0,44.224,43.93,43.93,3399,34.4198467710867,34.5950750819213,34.3650879239509,34.3650879239509,4345.05130120538,0.0,1.0
2017-04-11,44.5918,44.5918,44.23,44.23,16655,34.8827937101578,34.8827937101578,34.5997686973901,34.5997686973901,21290.6235426818,0.0,1.0
2017-04-12,44.4304,44.65,44.3101,44.39,12579,34.7565354540475,34.928321780205,34.6624284638984,34.7249317765577,16080.1413115218,0.0,1.0
2017-04-13,44.4107,44.6192,44.333,44.333,1288,34.741124749925,34.9042278874653,34.6803424296043,34.6803424296043,1646.49193173066,0.0,1.0
2017-04-17,44.78,44.78,44.52,44.52,1232,35.0300167820287,35.0300167820287,34.8266267783814,34.8266267783814,1574.90532600324,0.0,1.0
2017-04-18,44.9,45.0,44.7266,44.98,1295,35.1238890914044,35.2021160158841,34.9882436043565,35.1864706309882,1655.44025744659,0.0,1.0
2017-04-19,44.8021,45.0642,44.6,44.79,9231,35.0473049323387,35.2523377014001,34.8892083179652,35.0378394744767,11800.2849548181,0.0,1.0
2017-04-20,44.7301,44.87,44.7301,44.8059,2549,34.9909815467133,35.1004210140605,34.9909815467133,35.050277555469,3258.46889284275,0.0,1.0
2017-04-21,44.6113,44.6985,44.6113,44.6985,568,34.8980479604314,34.9662618385777,34.8980479604314,34.9662618385777,726.092715235261,0.0,1.0
2017-04-24,44.75,44.75,44.75,44.75,746,35.0065487046848,35.0065487046848,35.0065487046848,35.0065487046848,953.635854868846,0.0,1.0
2017-04-25,44.79,44.8599,44.5424,44.57,10085,35.0378394744767,35.092520094688,34.8441496094648,34.8657402406212,12891.9806921613,0.0,1.0
2017-04-26,44.49,44.77,44.45,44.5204,37628,34.8031587010375,35.0221940895807,34.7718679312456,34.8269396860793,48101.0857198457,0.0,1.0
2017-04-27,44.4148,44.7384,44.1601,44.41,9542,34.7443320538287,34.9974743814451,34.5450880771788,34.7405771614537,12197.8462830543,0.0,1.0
2017-04-28,43.85,44.2,43.85,44.2,3416,34.3025063843671,34.5763006200462,34.3025063843671,34.5763006200462,4366.78294937263,0.0,1.0
2017-05-01,44.0,44.0,43.58,43.58,978,34.4198467710867,34.4198467710867,34.0912936882718,34.0912936882718,1250.20893573959,0.0,1.0
2017-05-02,44.2604,44.46,44.226,44.46,3356,34.623549682432,34.7796906236935,34.5966396204109,34.7796906236935,4290.08301466467,0.0,1.0
2017-05-03,43.962,44.0973,43.906,44.0973,2426,34.3901205397844,34.4959615686055,34.3463134620758,34.4959615686055,3101.23402669145,0.0,1.0
2017-05-04,43.83,43.83,43.46,43.5,5591,34.2868609994712,34.2868609994712,33.9974213788961,34.028712148688,7147.15558253581,0.0,1.0
2017-05-05,43.729,44.06,43.729,43.92,3266,34.2078518057466,34.4667829257746,34.2078518057466,34.3572652315029,4175.03311260275,0.0,1.0
2017-05-08,43.922,43.93,43.7,43.7,8542,34.3588297699925,34.3650879239509,34.1851659976475,34.1851659976475,10919.5140379218,0.0,1.0
2017-05-09,43.744,43.87,43.6631,43.87,1923,34.2195858444186,34.318151769263,34.1563002625145,34.318151769263,2458.2329073898,0.0,1.0
2017-05-10,43.82,44.0912,43.6328,43.6328,1700,34.2790383070232,34.4911897262122,34.1325975043971,34.1325975043971,2173.16481672525,0.0,1.0
2017-05-11,43.757,43.76,43.585,43.6078,1025,34.2297553446009,34.2321021523353,34.0952050344958,34.1130407732772,1310.29055126082,0.0,1.0
2017-05-12,43.72,43.75,43.6951,43.6951,2024,34.2008113825434,34.2242794598874,34.181332878348,34.181332878348,2587.34446414819,0.0,1.0
2017-05-15,44.3,44.4999,44.3,44.4999,524,34.6545275445259,34.8109031665609,34.6545275445259,34.8109031665609,669.846096449432,0.0,1.0
2017-05-16,43.7169,43.95,43.45,43.95,8181,34.1983863478846,34.3807333088468,33.9895986864481,34.3807333088468,10458.036097429,0.0,1.0
2017-05-17,43.75,43.84,43.3059,43.3059,9577,34.2242794598874,34.2946836919191,33.8768736882728,33.8768736882728,12242.587911634,0.0,1.0
2017-05-18,43.7976,44.045,42.7951,43.54,6833,34.2615154759397,34.4550488871026,33.4772905580303,34.0600029184799,8734.84423099039,0.0,1.0
2017-05-19,44.05,44.08,43.75,43.75,9740,34.4589602333266,34.4824283106705,34.2242794598874,34.2242794598874,12450.9560675906,0.0,1.0
2017-05-22,44.192,44.2014,44.16,44.2014,62496,34.5700424660878,34.5773957969889,34.5450098502543,34.5773957969889,79890.6519918009,0.0,1.0
2017-05-23,44.24,44.3498,44.235,44.33,6964,34.6075913898381,34.6934845529169,34.6036800436141,34.6779956218699,8902.30575510275,0.0,1.0
2017-05-24,44.625,44.625,44.3221,44.4125,1674,34.9087650490851,34.9087650490851,34.671815694836,34.7425328345657,2139.92817835181,0.0,1.0
2017-05-25,44.6223,44.6624,44.4466,44.4466,1412,34.9066529221242,34.9380219188405,34.7692082158132,34.7692082158132,1805.00513012709,0.0,1.0
2017-05-26,44.22,44.72,44.212,44.43,6345,34.5919460049422,34.9830806273409,34.5856878509838,34.7562225463496,8111.01809536572,0.0,1.0
2017-05-30,44.33,44.33,44.22,44.22,1018,34.6779956218699,34.6779956218699,34.5919460049422,34.5919460049422,1301.34222554489,0.0,1.0
2017-05-31,44.29,44.53,44.169,44.4,4338,34.646704852078,34.8344494708294,34.5520502734575,34.7327544690057,5545.40527938479,0.0,1.0
2017-06-01,44.34,44.84,44.273,44.273,13825,34.6858183143178,35.0769529367166,34.6334062749164,34.6334062749164,17672.9432889569,0.0,1.0
2017-06-02,44.99,45.241,44.81,44.81,18903,35.1942933234362,35.3906429038803,35.0534848593726,35.0534848593726,24164.3144297397,0.0,1.0
2017-06-05,44.82,44.82,44.72,44.8,1106,35.0613075518206,35.0613075518206,34.9830806273409,35.0456621669247,1413.83546311655,0.0,1.0
2017-06-06,44.939,44.9588,44.5478,44.9588,3394,35.1543975919515,35.1698865229985,34.8483738633867,35.1698865229985,4338.65963997971,0.0,1.0
2017-06-07,44.9705,44.9705,44.89,44.89,2772,35.1790390731626,35.1790390731626,35.1160663989564,35.1160663989564,3543.5369835073,0.0,1.0
2017-06-08,44.7981,44.84,44.59,44.59,2225,35.0441758553595,35.0769529367166,34.8813856255172,34.8813856255172,2844.28924541982,0.0,1.0
2017-06-09,44.99,45.06,44.8891,44.91,2405,35.1942933234362,35.249052170572,35.1153623566361,35.1317117838524,3074.38904954367,0.0,1.0
2017-06-12,45.15,45.17,44.95,44.95,2731,35.3194564026038,35.3351017874997,35.1630025536443,35.1630025536443,3491.12536145686,0.0,1.0
2017-06-13,45.35,45.4552,45.24,45.25,4361,35.4759102515632,35.5582049761159,35.3898606346355,35.3976833270835,5574.80692102285,0.0,1.0
2017-06-14,46.0439,46.0439,45.461,45.7576,2007,36.0187268805282,36.0187268805282,35.5627421377358,35.7947631957427,2565.61281598093,0.0,1.0
2017-06-15,45.5947,45.5947,45.2363,45.2363,1470,35.6673315357652,35.6673315357652,35.3869662384298,35.3869662384298,1879.14840034478,0.0,1.0
2017-06-16,45.5808,45.5808,45.4901,45.4901,667,35.6564579932625,35.6564579932625,35.5855061727594,35.5855061727594,852.647607503379,0.0,1.0
2017-06-19,45.496,45.496,45.3397,45.3397,527,35.5901215613037,35.5901215613037,35.4678528783418,35.4678528783418,673.681093184828,0.0,1.0
2017-06-20,45.09,45.33,45.07,45.33,7415,35.2725202479159,35.4602648666673,35.25687486302,35.4602648666673,9478.83359765751,0.0,1.0
2017-06-21,44.868,45.0344,44.868,44.9572,977,35.0988564755709,35.2290260779052,35.0988564755709,35.1686348922068,1248.93060349445,0.0,1.0
2017-06-22,44.67,44.72,44.4843,44.5468,4347,35.167852622962,35.2072166845503,35.0216544982232,35.0708595752085,5521.53388726426,0.2862,1.0
2017-06-23,45.02,45.0799,44.9769,45.0799,465,35.4434010540799,35.4905591998627,35.4094692329908,35.4905591998627,590.640270894383,0.0,1.0
2017-06-26,44.9574,45.319,44.87,44.92,2360,35.3941172489714,35.6787981423778,35.3253088693151,35.3646729309034,2997.65814905536,0.0,1.0
2017-06-27,44.959,45.0,44.95,45.0,1430,35.3953768989422,35.4276554294446,35.3882913678563,35.4276554294446,1816.3776072666,0.0,1.0
2017-06-28,44.913,45.095,44.56,44.89,6281,35.359161962281,35.5024471464623,35.0812516874678,35.3410544939504,7978.08933653251,0.0,1.0
2017-06-29,44.46,44.6408,44.3505,44.3505,5820,35.0025235642913,35.1448640109945,34.916316269413,34.916316269413,7392.52984216194,0.0,1.0
2017-06-30,44.3,44.5,44.195,44.5,5729,34.8765585672088,35.0340148135619,34.7938940378734,35.0340148135619,7276.94217624498,0.0,1.0
2017-07-03,44.6,44.6,44.15,44.15,23853,35.1127429367384,35.1127429367384,34.758466382444,34.758466382444,30297.9406056854,0.0,1.0
2017-07-05,44.17,44.34,44.1,44.21,16967,34.7742120070793,34.9080498164794,34.7191023208557,34.8057032563499,21551.3838199247,0.0,1.0
2017-07-06,44.0299,44.096,43.7885,44.096,1205,34.663913906509,34.7159531959286,34.4738642171608,34.7159531959286,1530.58392780157,0.0,1.0
2017-07-07,43.7447,43.804,43.5701,43.63,2558,34.4393812992095,34.4860670762531,34.3019219961432,34.349080141926,3249.15658698458,0.0,1.0
2017-07-10,43.44,43.88,43.44,43.8,1524,34.1994967078905,34.5459004498673,34.1994967078905,34.4829179513261,1935.77585557643,0.0,1.0
2017-07-11,43.5,43.5,43.207,43.207,31111,34.2467335817965,34.2467335817965,34.0160601808892,34.0160601808892,39517.0096081615,0.0,1.0
2017-07-12,43.81,43.86,43.79,43.8088,15044,34.4907907636437,34.530154825232,34.4750451390084,34.4898460261656,19108.800506097,0.0,1.0
2017-07-13,43.95,43.95,43.95,43.95,377,34.6010101360909,34.6010101360909,34.6010101360909,34.6010101360909,478.863187370284,0.0,1.0
2017-07-14,44.4272,44.43,44.23,44.23,4216,34.9767007398894,34.9789051273383,34.8214488809852,34.8214488809852,5355.13845610906,0.0,1.0
2017-07-17,44.56,44.59,44.39,44.39,2021,35.0812516874678,35.1048701244208,34.9474138780677,34.9474138780677,2567.06233866139,0.0,1.0
2017-07-18,44.63,44.77,44.55,44.77,3751,35.1363613736914,35.2465807461386,35.0733788751502,35.2465807461386,4764.49818521468,0.0,1.0
2017-07-19,45.1799,45.1799,44.73,44.8376,15915,35.5692873230392,35.5692873230392,35.2150894968679,35.2998009574059,20215.1395941594,0.0,1.0
2017-07-20,45.01,45.01,44.9001,45.01,1718,35.4355282417623,35.4355282417623,35.3490060343912,35.4355282417623,2182.19351698182,0.0,1.0
2017-07-21,44.756,45.0028,44.73,44.98,2924,35.2355588088938,35.4298598168936,35.2150894968679,35.4119098048093,3714.04763891436,0.0,1.0
2017-07-24,44.724,44.724,44.724,44.724,1363,35.2103658094773,35.2103658094773,35.2103658094773,35.2103658094773,1731.27460049257,0.0,1.0
2017-07-25,44.93,45.0399,44.86,45.0399,1588,35.372545743221,35.4590679505921,35.3174360569974,35.4590679505921,2017.06827995759,0.0,1.0
2017-07-26,45.1264,45.25,44.88,44.88,3667,35.5271677771398,35.624475737386,35.3331816816328,35.3331816816328,4657.8018782144,0.0,1.0
2017-07-27,45.2532,45.26,45.1648,45.26,1124,35.6269950373276,35.6323485497036,35.5573993764395,35.6323485497036,1427.69820319416,0.0,1.0
2017-07-28,45.0876,46.04,45.077,46.04,1546,35.4966212653473,36.2464279104807,35.4882760842905,36.2464279104807,1963.72012645745,0.0,1.0
2017-07-31,45.23,45.29,44.978,45.29,2504,35.6087301127507,35.6559669866566,35.4103352423458,35.6559669866566,3180.56610391297,0.0,1.0
2017-08-01,45.339,45.5412,45.19,45.47,1322,35.6945437670131,35.8537320320761,35.57723886348,35.7976776083744,1679.19664112338,0.0,1.0
2017-08-02,45.24,45.24,45.23,45.24,1297,35.6166029250683,35.6166029250683,35.6087301127507,35.6166029250683,1647.44178784949,0.0,1.0
2017-08-03,45.31,45.56,45.2,45.35,5984,35.6717126112919,35.8685329192333,35.5851116757977,35.7032038605625,7600.84167963867,0.0,1.0
2017-08-04,45.43,46.0,45.31,45.32,11723,35.7661863591037,36.21493666121,35.6717126112919,35.6795854236095,14890.4857971932,0.0,1.0
2017-08-07,45.22,45.29,45.21,45.28,1829,35.600857300433,35.6559669866566,35.5929844881153,35.6480941743389,2323.1850655179,0.0,1.0
2017-08-08,45.18,45.3399,45.06,45.27,236652,35.5693660511624,35.6952523201217,35.4748923033505,35.6402213620213,300593.981478919,0.0,1.0
2017-08-09,44.87,45.25,44.87,45.19,1568,35.3253088693151,35.624475737386,35.3253088693151,35.57723886348,1991.66439733848,0.0,1.0
2017-08-10,44.8508,44.9728,44.63,44.86,3631,35.3101930696652,35.4062413799406,35.1363613736914,35.3174360569974,4612.07488950001,0.0,1.0
2017-08-11,44.41,44.974,44.3,44.7,2142,34.963159502703,35.4071861174187,34.8765585672088,35.191471059915,2720.75582850703,0.0,1.0
2017-08-14,45.0029,45.0029,44.62,44.69,32555,35.4299385450167,35.4299385450167,35.1284885613737,35.1835982475973,41351.1699332616,0.0,1.0
2017-08-15,44.636,44.9599,44.58,44.9599,3402,35.141085061082,35.3960854520508,35.0969973121031,35.3960854520508,4321.20043351116,0.0,1.0
2017-08-16,45.0717,45.133,44.9234,44.96,3778,35.4841034937622,35.5323638332694,35.3673496870914,35.396164180174,4798.79342675049,0.0,1.0
2017-08-17,44.66,44.93,44.654,44.93,4217,35.1599798106444,35.372545743221,35.1552561232538,35.372545743221,5356.40865024002,0.0,1.0
2017-08-18,44.73,44.81,44.4566,44.8,28419,35.2150894968679,35.2780719954092,34.9998468081033,35.2701991830915,36097.647007629,0.0,1.0
2017-08-21,44.92,44.92,44.3301,44.66,3628,35.3646729309034,35.3646729309034,34.9002557322849,35.1599798106444,4608.26430710713,0.0,1.0
2017-08-22,44.79,44.99,44.74,44.99,4049,35.2623263707739,35.419782617127,35.2229623091856,35.419782617127,5143.01603623947,0.0,1.0
2017-08-23,45.0411,45.0411,44.79,44.79,1898,35.4600126880702,35.4600126880702,35.2623263707739,35.2623263707739,2410.82846055384,0.0,1.0
2017-08-24,44.95,45.47,44.874,45.47,3325,35.3882913678563,35.7976776083744,35.3284579942422,35.7976776083744,4223.39548542758,0.0,1.0
2017-08-25,45.2,45.2,44.87,44.98,3794,35.5851116757977,35.5851116757977,35.3253088693151,35.4119098048093,4819.11653284578,0.0,1.0
2017-08-28,44.86,45.119,44.85,45.05,3761,35.3174360569974,35.5213418960247,35.3095632446798,35.4670194910329,4777.20012652425,0.0,1.0
2017-08-29,44.8648,45.0999,44.686,44.708,2530,35.3212150069099,35.506304824498,35.1804491226703,35.1977693097691,3213.59115131782,0.0,1.0
2017-08-30,45.02,45.02,44.74,44.8,2266,35.4434010540799,35.4434010540799,35.2229623091856,35.2701991830915,2878.25990074553,0.0,1.0
2017-08-31,45.37,45.4554,45.2,45.21,2810,35.7189494851978,35.7861833023906,35.5851116757977,35.5929844881153,3569.24550798541,0.0,1.0
2017-09-01,45.445,47.425,45.42,47.425,5289,35.7779955775802,37.3368124164758,35.7583135467861,37.3368124164758,6718.0567586245,0.0,1.0
2017-09-05,45.2,45.41,44.99,45.25,4722,35.5851116757977,35.7504407344684,35.419782617127,35.624475737386,5997.85668637263,0.0,1.0
2017-09-06,45.43,45.5,45.3,45.4,1948,35.7661863591037,35.8212960453273,35.6638397989742,35.7425679221508,2474.33816710163,0.0,1.0
2017-09-07,45.6344,45.74,45.51,45.58,4060,35.9271066428766,36.010243540951,35.829168857645,35.8842785438686,5156.98817167998,0.0,1.0
2017-09-08,45.92,46.1,45.75,45.75,15405,36.1519541626688,36.2936647843866,36.0181163532687,36.0181163532687,19567.340587372,0.0,1.0
2017-09-11,46.22,46.22,45.91,45.91,10912,36.3881385321984,36.3881385321984,36.1440813503512,36.1440813503512,13860.3583569882,0.0,1.0
2017-09-12,45.84,46.23,45.66,46.23,2075,36.0889716641276,36.3960113445161,35.9472610424098,36.3960113445161,2635.652821733,0.0,1.0
2017-09-13,45.39,45.79,45.38,45.68,5551,35.7346951098331,36.0496076025393,35.7268222975155,35.9630066670451,7050.84762093488,0.0,1.0
2017-09-14,45.78,45.78,45.61,45.7147,736,36.0417347902216,36.0417347902216,35.9078969808215,35.9903253257874,934.862880383368,0.0,1.0
2017-09-15,45.94,45.95,45.645,45.645,3354,36.1676997873041,36.1755725996218,35.9354518239333,35.9354518239333,4260.23111522529,0.0,1.0
2017-09-18,45.81,46.27,45.673,46.27,2313,36.0653532271746,36.4275025937867,35.9574956984227,36.4275025937867,2937.95902490045,0.0,1.0
2017-09-19,45.53,45.78,45.45,45.78,11386,35.8449144822803,36.0417347902216,35.7819319837391,36.0417347902216,14462.4303750612,0.0,1.0
2017-09-20,45.46,45.67,45.27,45.46,18136,35.7898047960567,35.9551338547274,35.6402213620213,35.7898047960567,23036.2407590119,0.0,1.0
2017-09-21,45.0,46.57,45.0,45.07,1933,35.5935355849776,36.8353544931646,35.5935355849776,35.6489033069987,2443.84264081684,0.2107,1.0
2017-09-22,44.82,45.153,44.82,44.93,470,35.4511614426377,35.7145536059665,35.4511614426377,35.5381678629565,594.209022857691,0.0,1.0
2017-09-25,44.895,45.05,44.79,44.79,2823,35.510484001946,35.6330839578498,35.4274324189144,35.4274324189144,3569.0469606963,0.0,1.0
2017-09-26,44.98,45.21,44.8671,45.21,2891,35.5777162358287,35.7596387510408,35.4884160098833,35.7596387510408,3655.01762783316,0.0,1.0
2017-09-27,44.6284,44.81,44.5,44.81,985,35.2996120777914,35.4432517680632,35.1980518562556,35.4432517680632,1245.31039896772,0.0,1.0
2017-09-28,44.73,44.759,44.45,44.45,1303,35.3799743714677,35.4029124277336,35.1585034833834,35.1585034833834,1647.3496952842,0.0,1.0
2017-09-29,45.112,45.112,44.81,44.81,3564,35.6821239402113,35.6821239402113,35.4432517680632,35.4432517680632,4505.87437758471,0.0,1.0
2017-10-02,44.88,47.19,44.76,46.865,53948,35.4986194900843,37.3257543167798,35.403703395191,37.0686898931106,68205.0816279292,0.0,1.0
2017-10-03,44.85,45.08,44.81,45.08,50040,35.474890466361,35.6568129815731,35.4432517680632,35.6568129815731,63264.2968165933,0.0,1.0
2017-10-04,45.0279,45.14,44.671,44.671,4777,35.6156035770403,35.7042710290197,35.3333072914785,35.3333072914785,6039.43936636423,0.0,1.0
2017-10-05,45.09,45.26,44.93,45.1579,11325,35.6647226561475,35.799187123913,35.5381678629565,35.718429346508,14317.9089018369,0.0,1.0
2017-10-06,44.95,45.0,44.69,44.89,23612,35.5539872121054,35.5935355849776,35.34833567317,35.5065291646588,29852.049888757,0.0,1.0
2017-10-09,45.095,45.24,44.93,44.9369,21597,35.6686774934348,35.7833677747641,35.5381678629565,35.5436255384129,27304.5367375693,0.0,1.0
2017-10-10,45.26,45.44,45.16,45.16,4630,35.799187123913,35.9415612662529,35.7200903781686,35.7200903781686,5853.59101240662,0.0,1.0
2017-10-11,45.5057,45.54,45.336,45.53,4321,35.993527828207,36.0206580119973,35.8593006506788,36.0127483374229,5462.9301867406,0.0,1.0
2017-10-12,45.55,45.598,45.54,45.5497,17971,36.0285676865718,36.0665341245291,36.0206580119973,36.0283303963345,22720.277339948,0.0,1.0
2017-10-13,45.8,45.86,45.7058,45.85,8275,36.2263095509327,36.2737675983794,36.1518004164415,36.2658579238049,10461.8716258455,0.0,1.0
2017-10-16,45.64,45.77,45.63,45.77,2212,36.0997547577417,36.2025805272094,36.0918450831673,36.2025805272094,2796.57523098131,0.0,1.0
2017-10-17,45.578,45.649,45.54,45.54,4561,36.0507147753802,36.1068734648587,36.0206580119973,36.0206580119973,5766.35607075304,0.0,1.0
2017-10-18,45.74,45.765,45.74,45.765,1810,36.1788515034861,36.1986256899222,36.1788515034861,36.1986256899222,2288.33687526047,0.0,1.0
2017-10-19,45.5201,45.63,45.43,45.43,7681,36.0049177595942,36.0918450831673,35.9336515916785,35.9336515916785,9710.89256291474,0.0,1.0
2017-10-20,45.283,45.44,45.23,45.44,12473,35.8173793754342,35.9415612662529,35.7754581001897,35.9415612662529,15769.2960470298,0.0,1.0
2017-10-23,45.01,45.22,44.99,45.22,3085,35.601445259552,35.7675484256153,35.5856259104032,35.7675484256153,3900.28688407655,0.0,1.0
2017-10-24,44.88,45.0,44.78,45.0,2672,35.4986194900843,35.5935355849776,35.4195227443399,35.5935355849776,3378.14150867181,0.0,1.0
2017-10-25,44.62,44.85,44.5347,44.7,1914,35.2929679511489,35.474890466361,35.2254984270289,35.3562453477444,2419.82142499919,0.0,1.0
2017-10-26,44.61,44.64,44.441,44.64,3478,35.2850582765744,35.3087873002978,35.1513847762664,35.3087873002978,4397.14676914692,0.0,1.0
2017-10-27,44.69,44.7,44.43,44.45,2093,35.34833567317,35.3562453477444,35.1426841342345,35.1585034833834,2646.1265634918,0.0,1.0
2017-10-30,44.55,44.645,44.55,44.5984,2788,35.2376002291278,35.312742137585,35.2376002291278,35.2758830540681,3524.79735261116,0.0,1.0
2017-10-31,44.675,44.6837,44.55,44.59,5917,35.3364711613083,35.3433525781881,35.2376002291278,35.2692389274256,7480.71231542332,0.0,1.0
2017-11-01,44.8576,44.8576,44.7572,44.7572,771,35.4809018190376,35.4809018190376,35.4014886863102,35.4014886863102,974.755652389957,0.0,1.0
2017-11-02,45.076,45.11,44.97,44.97,24004,35.6536491117433,35.6805420052964,35.5698065612543,35.5698065612543,30347.6454993107,0.0,1.0
2017-11-03,45.007,45.115,45.007,45.05,14365,35.5990723571797,35.6844968425836,35.5990723571797,35.6330839578498,18161.3034326611,0.0,1.0
2017-11-06,45.1773,45.1882,45.16,45.17,1047,35.7337741151824,35.7423956604685,35.7200903781686,35.7280000527431,1323.69541900426,0.0,1.0
2017-11-07,45.44,45.44,45.1211,45.22,8651,35.9415612662529,35.9415612662529,35.6893217440741,35.7675484256153,10937.2388441317,0.0,1.0
2017-11-08,45.68,45.68,45.585,45.5985,2821,36.1313934560395,36.1313934560395,36.0562515475823,36.0669296082578,3566.51841166286,0.0,1.0
2017-11-09,45.673,45.7,45.56,45.56,5254,36.1258566838374,36.1472128051884,36.0364773611462,36.0364773611462,6642.49831083895,0.0,1.0
2017-11-10,45.83,45.83,45.62,45.62,4359,36.2500385746561,36.2500385746561,36.0839354085928,36.0839354085928,5510.9726183759,0.0,1.0
2017-11-13,45.82,45.82,45.63,45.689,1192,36.2421289000816,36.2421289000816,36.0918450831673,36.1385121631565,1507.01522392844,0.0,1.0
2017-11-14,45.782,45.84,45.7,45.74,4624,36.2120721366988,36.2579482492305,36.1472128051884,36.1788515034861,5846.0053653063,0.0,1.0
2017-11-15,45.56,45.65,45.555,45.65,1512,36.0364773611462,36.1076644323162,36.032522523859,36.1076644323162,1911.58306927836,0.0,1.0
2017-11-16,45.915,45.915,45.46,45.46,9610,36.3172708085388,36.3172708085388,35.9573806154018,35.9573806154018,12149.6781056647,0.0,1.0
2017-11-17,45.71,45.89,45.67,45.67,2849,36.1551224797628,36.2974966221027,36.123483781465,36.123483781465,3601.91809813098,0.0,1.0
2017-11-20,45.55,45.71,45.55,45.71,1963,36.0285676865718,36.1551224797628,36.0285676865718,36.1551224797628,2481.7708763184,0.0,1.0
2017-11-21,45.86,45.86,45.85,45.85,1017,36.2737675983794,36.2737675983794,36.2658579238049,36.2658579238049,1285.76718350271,0.0,1.0
2017-11-22,45.8214,45.935,45.77,45.93,3013,36.243236254522,36.3330901576877,36.2025805272094,36.3291353204005,3809.25911887282,0.0,1.0
2017-11-24,46.09,46.09,46.01,46.01,1515,36.4556901135915,36.4556901135915,36.392412716996,36.392412716996,1915.37589282852,0.0,1.0
2017-11-27,45.9182,46.01,45.89,46.01,1302,36.3198019044026,36.392412716996,36.2974966221027,36.392412716996,1646.08542076748,0.0,1.0
2017-11-28,45.7,45.84,45.56,45.84,4969,36.1472128051884,36.2579482492305,36.0364773611462,36.2579482492305,6282.18007357418,0.0,1.0
2017-11-29,45.64,45.72,45.56,45.72,2637,36.0997547577417,36.1630321543372,36.0364773611462,36.1630321543372,3333.89190058667,0.0,1.0
2017-11-30,45.82,45.99,45.74,45.99,5194,36.2421289000816,36.3765933678471,36.1788515034861,36.3765933678471,6566.64183983585,0.0,1.0
2017-12-01,46.0,46.0,45.62,45.86,2851,36.3845030424215,36.3845030424215,36.0839354085928,36.2737675983794,3604.44664716443,0.0,1.0
2017-12-04,45.8899,46.0,45.8899,46.0,1442,36.297417525357,36.3845030424215,36.297417525357,36.3845030424215,1823.08385310806,0.0,1.0
2017-12-05,45.67,45.69,45.65,45.69,985,36.123483781465,36.1393031306139,36.1076644323162,36.1393031306139,1245.31039896772,0.0,1.0
2017-12-06,45.46,45.69,45.401,45.61,5945,35.9573806154018,36.1393031306139,35.9107135354126,36.0760257340184,7516.11200189144,0.0,1.0
2017-12-07,45.5325,45.64,45.4718,45.5,1972,36.0147257560665,36.0997547577417,35.9667140313996,35.9890193136996,2493.14934696887,0.0,1.0
2017-12-08,45.79,45.79,45.62,45.65,6746,36.2183998763583,36.2183998763583,36.0839354085928,36.1076644323162,8528.79588978295,0.0,1.0
2017-12-11,45.78,45.78,45.72,45.77,1988,36.2104902017839,36.2104902017839,36.1630321543372,36.2025805272094,2513.37773923636,0.0,1.0
2017-12-12,46.04,46.04,45.84,45.84,1774,36.4161417407193,36.4161417407193,36.2579482492305,36.2579482492305,2242.82299265861,0.0,1.0
2017-12-13,46.29,46.29,46.05,46.18,28355,36.6138836050803,36.6138836050803,36.4240514152937,36.5268771847614,35848.5039215528,0.0,1.0
2017-12-14,46.19,46.33,46.1,46.18,1652,36.5347868593359,36.645522303378,36.4635997881659,36.5268771847614,2088.58150161895,0.0,1.0
2017-12-15,46.32,46.32,46.32,46.32,520,36.6376126288036,36.6376126288036,36.6376126288036,36.6376126288036,657.422748693616,0.0,1.0
2017-12-18,46.68,46.68,46.68,46.68,430,36.9223609134834,36.9223609134834,36.9223609134834,36.9223609134834,543.638042188952,0.0,1.0
2017-12-19,46.09,46.43,46.07,46.43,841,36.4556901135915,36.7246190491224,36.4398707644426,36.7246190491224,1063.25486856025,0.0,1.0
2017-12-20,45.83,46.23,45.79,46.11,4189,36.2500385746561,36.5664255576336,36.2183998763583,36.4715094627404,5296.04595053376,0.0,1.0
2017-12-21,44.82,44.82,44.77,44.77,2487,36.1635858315574,36.1635858315574,36.1232426969841,36.1232426969841,3082.30883185069,0.9007,1.0
2017-12-22,44.94,44.94,44.67,44.67,4017,36.2604093545335,36.2604093545335,36.0425564278374,36.0425564278374,4978.54225072144,0.0,1.0
2017-12-26,45.16,45.16,45.05,45.05,2573,36.4379191466563,36.4379191466563,36.3491642505949,36.3491642505949,3188.89450114669,0.0,1.0
2017-12-27,45.29,45.3,45.19,45.19,998,36.542811296547,36.5508799234617,36.4621250274003,36.4621250274003,1236.88951113269,0.0,1.0
2017-12-28,45.44,45.49,45.37,45.37,1992,36.6638407002671,36.7041838348404,36.6073603118644,36.6073603118644,2468.82154927486,0.0,1.0
2017-12-29,45.48,45.61,45.48,45.61,2026,36.6961152079258,36.8010073578165,36.6961152079258,36.8010073578165,2510.96006969421,0.0,1.0
2018-01-02,45.59,45.78,45.48,45.64,23596,36.7848701039871,36.9381740153659,36.6961152079258,36.8252132385605,29244.1331710289,0.0,1.0
2018-01-03,45.57,45.64,45.57,45.64,3443,36.7687328501578,36.8252132385605,36.7687328501578,36.8252132385605,4267.144876583,0.0,1.0
2018-01-04,45.28,45.55,45.25,45.55,3360,36.5347426696323,36.7525955963285,36.5105367888883,36.7525955963285,4164.27731202989,0.0,1.0
2018-01-05,45.34,45.38,45.23,45.34,7472,36.5831544311204,36.615428938779,36.494399535059,36.5831544311204,9260.55954627597,0.0,1.0
2018-01-08,45.52,45.52,45.34,45.34,1984,36.7283897155844,36.7283897155844,36.5831544311204,36.5831544311204,2458.90660329384,0.0,1.0
2018-01-09,45.31,45.57,45.31,45.57,1394,36.5589485503763,36.7687328501578,36.5589485503763,36.7687328501578,1727.67933719335,0.0,1.0
2018-01-10,44.96,45.22,44.82,45.12,5629,36.2765466083628,36.4863309081443,36.1635858315574,36.4056446389976,6976.40386589769,0.0,1.0
2018-01-11,44.82,45.06,44.8,44.87,2452,36.1635858315574,36.3572328775096,36.1474485777281,36.2039289661308,3038.93094318372,0.0,1.0
2018-01-12,44.82,44.87,44.73,44.87,782,36.1635858315574,36.2039289661308,36.0909681893254,36.2039289661308,969.185969645052,0.0,1.0
2018-01-16,45.0,45.19,44.91,44.91,1064,36.3088211160215,36.4621250274003,36.2362034737895,36.2362034737895,1318.68781547613,0.0,1.0
2018-01-17,45.21,45.23,44.93,44.93,3046,36.4782622812296,36.494399535059,36.2523407276188,36.2523407276188,3775.11568227471,0.0,1.0
2018-01-18,44.81,44.99,44.81,44.99,2770,36.1555172046428,36.3007524891069,36.1555172046428,36.3007524891069,3433.0500459294,0.0,1.0
2018-01-19,45.0,45.02,44.86,44.93,1930,36.3088211160215,36.3249583698509,36.1958603392161,36.2523407276188,2391.98071792193,0.0,1.0
2018-01-22,45.25,45.25,45.25,45.25,923,36.5105367888883,36.5105367888883,36.5105367888883,36.5105367888883,1143.93689256059,0.0,1.0
2018-01-23,45.78,45.78,45.46,45.46,3799,36.9381740153659,36.9381740153659,36.6799779540964,36.6799779540964,4708.35997273855,0.0,1.0
2018-01-24,45.72,46.02,45.68,45.91,3664,36.8897622538779,37.131821061318,36.8574877462192,37.0430661652566,4541.04525930877,0.0,1.0
2018-01-25,45.64,45.88,45.49,45.88,3826,36.8252132385605,37.0188602845126,36.7041838348404,37.0188602845126,4741.8229154245,0.0,1.0
2018-01-26,45.69,45.82,45.65,45.76,11475,36.8655563731339,36.9704485230246,36.8332818654752,36.9220367615366,14221.7506415306,0.0,1.0
2018-01-29,45.25,45.46,45.14,45.46,4547,36.5105367888883,36.6799779540964,36.4217818928269,36.6799779540964,5635.40742196425,0.0,1.0
2018-01-30,44.9,45.2,44.84,45.2,4636,36.2281348468748,36.470193654315,36.1797230853868,36.470193654315,5745.71119600314,0.0,1.0
2018-01-31,45.38,45.38,45.1,45.15,12798,36.615428938779,36.615428938779,36.3895073851682,36.4298505197416,15861.4348331424,0.0,1.0
2018-02-01,44.87,45.28,44.87,45.28,2838,36.2039289661308,36.5347426696323,36.2039289661308,36.5347426696323,3517.3270867681,0.0,1.0
2018-02-02,44.13,44.42,44.11,44.37,6933,35.6068505744451,35.8408407549706,35.5907133206158,35.8004976203972,8592.54006080452,0.0,1.0
2018-02-05,42.96,44.01,42.82,43.99,14408,34.6628212254286,35.5100270514691,34.5498604486231,35.4938897976397,17856.8177118234,0.0,1.0
2018-02-06,43.07,43.07,42.43,42.43,6583,34.7515761214899,34.7515761214899,34.235183998951,34.235183998951,8158.76117413475,0.0,1.0
2018-02-07,42.66,43.04,42.66,42.82,5762,34.4207624179884,34.7273702407459,34.4207624179884,34.5498604486231,7141.2398428322,0.0,1.0
2018-02-08,41.96,42.55,41.96,42.55,5322,33.8559585339614,34.332007521927,33.8559585339614,34.332007521927,6595.91781387591,0.0,1.0
2018-02-09,41.98,41.98,41.42,41.81,2967,33.8720957877907,33.8720957877907,33.4202526805691,33.7349291302413,3677.20559071211,0.0,1.0
2018-02-12,42.34,42.41,41.66,42.38,79776,34.1625663567189,34.2190467451216,33.6138997265213,34.1948408643776,98871.8413227667,0.0,1.0
2018-02-13,42.54,42.54,42.09,42.33,8364,34.3239388950123,34.3239388950123,33.9608506838521,34.1544977298042,10366.0760231601,0.0,1.0
2018-02-14,42.59,42.59,42.17,42.17,30328,34.3642820295857,34.3642820295857,34.0253996991695,34.0253996991695,37587.5602140602,0.0,1.0
2018-02-15,42.95,43.01,42.71,42.71,6879,34.6547525985139,34.7031643600019,34.4611055525618,34.4611055525618,8525.61417543261,0.0,1.0
2018-02-16,43.41,43.41,43.12,43.12,3153,35.0259094365888,35.0259094365888,34.7919192560633,34.7919192560633,3907.7280847709,0.0,1.0
2018-02-20,42.97,43.29,42.97,43.16,3263,34.6708898523432,34.9290859136127,34.6708898523432,34.824193763722,4044.05859200998,0.0,1.0
2018-02-21,42.46,42.97,42.46,42.97,12217,34.259389879695,34.6708898523432,34.259389879695,34.6708898523432,15141.3618812706,0.0,1.0
2018-02-22,42.7,42.7,42.41,42.46,4827,34.4530369256471,34.4530369256471,34.2190467451216,34.259389879695,5982.43053130007,0.0,1.0
2018-02-23,43.19,43.19,42.94,42.96,1701,34.848399644466,34.848399644466,34.6466839715992,34.6628212254286,2108.16538921513,0.0,1.0
2018-02-26,43.44,43.45,43.22,43.36,3983,35.0501153173328,35.0581839442475,34.87260552521,34.9855663020154,4936.40373030209,0.0,1.0
2018-02-27,42.59,43.37,42.59,43.37,2363,34.3642820295857,34.9936349289301,34.3642820295857,34.9936349289301,2928.62716914483,0.0,1.0
2018-02-28,42.42,42.8,42.42,42.53,4751,34.2271153720363,34.5337231947938,34.2271153720363,34.3158702680977,5888.23854448035,0.0,1.0
2018-03-01,42.32,42.74,42.31,42.36,13912,34.1464291028896,34.4853114333058,34.1383604759749,34.1787036105483,17242.0910609999,0.0,1.0
2018-03-02,42.42,42.42,42.29,42.29,3230,34.2271153720363,34.2271153720363,34.1222232221456,34.1222232221456,4003.15943983825,0.0,1.0
2018-03-05,42.83,42.84,42.33,42.33,2392,34.5579290755378,34.5659977024525,34.1544977298042,34.1544977298042,2964.56884832604,0.0,1.0
2018-03-06,42.89,42.89,42.8,42.8,1671,34.6063408370259,34.6063408370259,34.5337231947938,34.5337231947938,2070.98434178629,0.0,1.0
2018-03-07,43.09,43.09,42.97,42.97,926,34.7677133753193,34.7677133753193,34.6708898523432,34.6708898523432,1147.65499730347,0.0,1.0
2018-03-08,43.24,43.37,43.2,43.3,3771,34.8887427790394,34.9936349289301,34.8564682713807,34.9371545405274,4673.65766180496,0.0,1.0
2018-03-09,43.34,43.36,43.19,43.26,9256,34.9694290481861,34.9855663020154,34.848399644466,34.9048800328687,11471.5925000442,0.0,1.0
2018-03-12,43.45,43.6,43.45,43.47,7435,35.0581839442475,35.1792133479675,35.0581839442475,35.0743211980768,9214.70292111373,0.0,1.0
2018-03-13,43.69,43.69,43.69,43.69,400,35.2518309901996,35.2518309901996,35.2518309901996,35.2518309901996,495.747299051176,0.0,1.0
2018-03-14,43.69,43.69,43.69,43.69,74,35.2518309901996,35.2518309901996,35.2518309901996,35.2518309901996,91.7132503244676,0.0,1.0
2018-03-15,43.54,43.59,43.4,43.59,2853,35.1308015864795,35.1711447210529,35.0178408096741,35.1711447210529,3535.91761048252,0.0,1.0
2018-03-16,43.63,43.63,43.48,43.57,1184,35.2034192287115,35.2034192287115,35.0823898249915,35.1550074672235,1467.41200519148,0.0,1.0
2018-03-19,43.51,43.63,43.3,43.63,3778,35.1065957057355,35.2034192287115,34.9371545405274,35.2034192287115,4682.33323953836,0.0,1.0
2018-03-20,43.38,43.56,43.38,43.56,2872,35.0017035558448,35.1469388403088,35.0017035558448,35.1469388403088,3559.46560718744,0.0,1.0
2018-03-21,43.33,43.34,43.21,43.34,1721,34.9613604212714,34.9694290481861,34.8645368982953,34.9694290481861,2132.95275416769,0.0,1.0
2018-03-22,42.93,43.24,42.93,43.02,3965,34.6978390662382,34.9483941584939,34.6978390662382,34.7705808672157,4905.70751899145,0.0734,1.0
2018-03-23,42.38,42.97,42.38,42.91,4799,34.2533058380428,34.7301687555615,34.2533058380428,34.6816742215766,5937.5763893165,0.0,1.0
2018-03-26,42.7,42.7,42.46,42.61,13160,34.5119433526292,34.5119433526292,34.3179652166894,34.4392015516518,16282.2474022516,0.0,1.0
2018-03-27,42.72,43.07,42.54,42.54,3591,34.5281081972909,34.8109929788698,34.382624595336,34.382624595336,4442.97495603992,0.0,1.0
2018-03-28,43.25,43.25,42.89,42.89,2544,34.9564765808247,34.9564765808247,34.6655093769149,34.6655093769149,3147.57123034407,0.0,1.0
2018-03-29,43.59,43.61,43.48,43.49,11036,35.2312789400728,35.2474437847344,35.1423722944337,35.1504547167645,13654.3223655964,0.0,1.0
2018-04-02,42.95,43.74,42.95,43.74,3238,34.7140039108999,35.3525152750352,34.7140039108999,35.3525152750352,4006.22470277284,0.0,1.0
2018-04-03,43.39,43.49,43.11,43.17,2832,35.0696304934562,35.1504547167645,34.8433226681931,34.8918172021781,3503.90004887359,0.0,1.0
2018-04-04,43.72,43.73,43.18,43.27,8796,35.3363504303735,35.3444328527043,34.8998996245089,34.9726414254863,10882.8759992557,0.0,1.0
2018-04-05,43.76,43.9,43.58,43.9,2351,35.3686801196968,35.4818340323284,35.2231965177419,35.4818340323284,2908.78143181561,0.0,1.0
2018-04-06,43.53,43.81,43.53,43.69,1927,35.1827844060878,35.409092231351,35.1827844060878,35.312103163381,2384.18622675827,0.0,1.0
2018-04-09,43.66,43.82,43.66,43.82,924,35.2878558963886,35.4171746536818,35.2878558963886,35.4171746536818,1143.22162611553,0.0,1.0
2018-04-10,43.78,43.81,43.71,43.8,3037,35.3848449643585,35.409092231351,35.3282680080427,35.4010098090201,3757.53688150744,0.0,1.0
2018-04-11,43.71,43.98,43.71,43.84,7467,35.3282680080427,35.546493410975,35.3282680080427,35.4333394983434,9238.56697208301,0.0,1.0
2018-04-12,43.46,43.65,43.46,43.65,2280,35.126207449772,35.2797734740577,35.126207449772,35.2797734740577,2820.93648002535,0.0,1.0
2018-04-13,43.66,43.67,43.66,43.67,409,35.2878558963886,35.2959383187194,35.2878558963886,35.2959383187194,506.036412425599,0.0,1.0
2018-04-16,43.76,43.86,43.6,43.6,5478,35.3686801196968,35.4495043430051,35.2393613624036,35.2393613624036,6777.67106911353,0.0,1.0
2018-04-17,44.09,44.13,44.0,44.0,1298,35.6354000566141,35.6677297459374,35.5626582556367,35.5626582556367,1605.95418906706,0.0,1.0
2018-04-18,44.13,44.2,44.13,44.17,2679,35.6677297459374,35.7243067022532,35.6677297459374,35.7000594352607,3314.60036402978,0.0,1.0
2018-04-19,43.61,43.95,43.49,43.95,2146,35.2474437847344,35.5222461439825,35.1504547167645,35.5222461439825,2655.14459918175,0.0,1.0
2018-04-20,43.3,43.57,43.3,43.57,3210,34.9968886924788,35.2151140954111,34.9968886924788,35.2151140954111,3971.58162319358,0.0,1.0
2018-04-23,43.1,43.32,43.1,43.29,1792,34.8352402458623,35.0130535371405,34.8352402458623,34.988806270148,2217.15709307255,0.0,1.0
2018-04-24,43.28,43.3,43.18,43.3,2301,34.9807238478172,34.9968886924788,34.8998996245089,34.9968886924788,2846.91878970979,0.0,1.0
2018-04-25,43.13,43.18,42.98,43.18,2179,34.8594875128548,34.8998996245089,34.7382511778924,34.8998996245089,2695.97394297159,0.0,1.0
2018-04-26,43.76,43.76,43.51,43.51,2937,35.3686801196968,35.3686801196968,35.1666195614262,35.1666195614262,3633.81159729581,0.0,1.0
2018-04-27,44.3,44.32,44.12,44.12,3862,35.8051309255615,35.8212957702231,35.6596473236066,35.6596473236066,4778.27047625345,0.0,1.0
2018-04-30,44.24,44.28,44.24,44.26,2281,35.7566363915765,35.7889660808998,35.7566363915765,35.7728012362382,2822.17373286746,0.0,1.0
2018-05-01,44.48,44.48,44.2,44.25,1890,35.9506145275163,35.9506145275163,35.7243067022532,35.7647188139073,2338.40787159996,0.0,1.0
2018-05-02,44.33,44.42,44.12,44.36,1619,35.8293781925539,35.9021199935314,35.6596473236066,35.8536254595464,2003.11235138642,0.0,1.0
2018-05-03,44.31,44.31,44.22,44.22,4303,35.8132133478923,35.8132133478923,35.7404715469148,35.7404715469148,5323.89897962678,0.0,1.0
2018-05-04,44.54,44.56,44.45,44.5,1112,35.9991090615013,36.015273906163,35.9263672605239,35.966779372178,1375.82516043341,0.0,1.0
2018-05-07,44.74,44.74,44.53,44.53,7454,36.1607575081178,36.1607575081178,35.9910266391705,35.9910266391705,9222.4826851355,0.0,1.0
2018-05-08,44.63,44.66,44.56,44.66,1182,36.0718508624787,36.0960981294712,36.015273906163,36.0960981294712,1462.43285938156,0.0,1.0
2018-05-09,44.82,44.82,44.64,44.64,1082,36.2254168867644,36.2254168867644,36.0799332848096,36.0799332848096,1338.70757516992,0.0,1.0
2018-05-10,45.19,45.19,44.97,45.1,3750,36.524466513005,36.524466513005,36.3466532217268,36.4517247120276,4639.69815793643,0.0,1.0
2018-05-11,45.15,45.16,45.15,45.16,360,36.4921368236817,36.5002192460125,36.4921368236817,36.5002192460125,445.411023161897,0.0,1.0
2018-05-14,45.11,45.24,45.11,45.19,1288,36.4598071343584,36.5648786246592,36.4598071343584,36.524466513005,1593.5816606459,0.0,1.0
2018-05-15,44.32,44.59,44.32,44.59,3571,35.8212957702231,36.0395211731554,35.8212957702231,36.0395211731554,4418.22989919759,0.0,1.0
2018-05-16,44.2,44.39,44.2,44.29,2311,35.7243067022532,35.8778727265389,35.7243067022532,35.7970485032306,2859.29131813095,0.0,1.0
2018-05-17,44.0,44.05,44.0,44.03,974,35.5626582556367,35.6030703672908,35.5626582556367,35.5869055226291,1205.08426822135,0.0,1.0
2018-05-18,43.96,44.0,43.96,43.96,1982,35.5303285663134,35.5626582556367,35.5303285663134,35.5303285663134,2452.23513307466,0.0,1.0
2018-05-21,44.36,44.36,44.17,44.17,1001,35.8536254595464,35.8536254595464,35.7000594352607,35.7000594352607,1238.4900949585,0.0,1.0
2018-05-22,44.46,44.56,44.35,44.39,2523,35.9344496828547,36.015273906163,35.8455430372156,35.8778727265389,3121.58892065962,0.0,1.0
2018-05-23,44.54,44.58,44.34,44.34,14164,35.9991090615013,36.0314387508246,35.8374606148848,35.8374606148848,17524.4492557364,0.0,1.0
2018-05-24,44.54,44.54,44.4,44.45,6561,35.9991090615013,35.9991090615013,35.8859551488697,35.9263672605239,8117.61589712557,0.0,1.0
2018-05-25,44.62,44.62,44.5,44.56,2956,36.0637684401479,36.0637684401479,35.966779372178,36.015273906163,3657.31940129602,0.0,1.0
2018-05-29,44.49,44.57,44.42,44.42,1009,35.9586969498472,36.0233563284938,35.9021199935314,35.9021199935314,1248.38811769543,0.0,1.0
2018-05-30,45.11,45.1325,44.7309,44.7309,5344,36.4598071343584,36.4779925846028,36.1534025037968,36.1534025037968,6611.87918826993,0.0,1.0
2018-05-31,44.97,44.99,44.9,44.9,4961,36.3466532217268,36.3628180663885,36.2900762654111,36.2900762654111,6138.01134973937,0.0,1.0
2018-06-01,45.04,45.08,45.01,45.01,1749,36.4032301780426,36.4355598673659,36.3789829110501,36.3789829110501,2163.95522086155,0.0,1.0
2018-06-04,45.54,45.54,45.27,45.34,2509,36.8073512945839,36.8073512945839,36.5891258916516,36.6457028479674,3104.26738087,0.0,1.0
2018-06-05,45.41,45.56,45.41,45.56,683,36.7022798042832,36.8235161392456,36.7022798042832,36.8235161392456,845.043691165487,0.0,1.0
2018-06-06,45.57,45.57,45.47,45.47,2478,36.8315985615764,36.8315985615764,36.7507743382682,36.7507743382682,3065.91254276439,0.0,1.0
2018-06-07,45.45,45.45,45.41,45.44,1149,36.7346094936065,36.7346094936065,36.7022798042832,36.7265270712757,1421.60351559172,0.0,1.0
2018-06-08,45.45,45.45,45.45,45.45,331,36.7346094936065,36.7346094936065,36.7346094936065,36.7346094936065,409.530690740522,0.0,1.0
2018-06-11,45.45,45.56,45.45,45.52,949,36.7346094936065,36.8235161392456,36.7346094936065,36.7911864499223,1174.15294716844,0.0,1.0
2018-06-12,45.62,45.62,45.17,45.17,1684,36.8720106732306,36.8720106732306,36.5083016683434,36.5083016683434,2083.53378612398,0.0,1.0
2018-06-13,45.42,45.63,45.38,45.63,1116,36.710362226614,36.8800930955614,36.6780325372907,36.8800930955614,1380.77417180188,0.0,1.0
2018-06-14,45.41,45.41,45.29,45.34,2253,36.7022798042832,36.7022798042832,36.6052907363133,36.6457028479674,2787.5306532882,0.0,1.0
2018-06-15,45.26,45.43,45.25,45.32,2076,36.5810434693208,36.7184446489449,36.57296104699,36.6295380033058,2568.5369002336,0.0,1.0
2018-06-18,45.17,45.17,45.14,45.14,1123,36.5083016683434,36.5083016683434,36.4840544013509,36.4840544013509,1389.43494169669,0.0,1.0
2018-06-19,45.0,45.14,44.9,44.93,11464,36.3709004887193,36.4840544013509,36.2900762654111,36.3143235324035,14183.8665820222,0.0,1.0
2018-06-20,45.32,45.32,45.1,45.1,2486,36.6295380033058,36.6295380033058,36.4517247120276,36.4517247120276,3075.81056550132,0.0,1.0
2018-06-21,44.97,45.16,44.93,45.16,7841,36.6412575156855,36.7960682545776,36.6086657811818,36.7960682545776,9623.29881415925,0.3645,1.0
2018-06-22,45.35,45.35,45.15,45.15,4316,36.9508789934698,36.9508789934698,36.7879203209517,36.7879203209517,5297.04855017362,0.0,1.0
2018-06-25,45.18,45.32,44.99,45.32,55743,36.8123641218294,36.9264351925921,36.6575533829373,36.9264351925921,68413.6648128657,0.0,1.0
2018-06-26,45.32,45.44,45.27,45.27,3150,36.9264351925921,37.0242103961029,36.8856955244625,36.8856955244625,3866.01087419993,0.0,1.0
2018-06-27,45.03,45.32,45.03,45.32,5116,36.6901451174409,36.9264351925921,36.6901451174409,36.9264351925921,6278.89258171646,0.0,1.0
2018-06-28,45.33,45.33,45.12,45.12,2069,36.934583126218,36.934583126218,36.763476520074,36.763476520074,2539.29412657767,0.0,1.0
2018-06-29,45.36,45.49,45.34,45.34,5967,36.9590269270957,37.0649500642324,36.9427310598439,36.9427310598439,7323.32917027015,0.0,1.0
2018-07-02,45.09,45.24,44.79,45.0,31288,36.7390327191963,36.8612517235848,36.4945947104192,36.6657013165632,38399.9200736405,0.0,1.0
2018-07-03,45.49,45.49,45.3,45.3,5160,37.0649500642324,37.0649500642324,36.9101393253403,36.9101393253403,6332.89400345132,0.0,1.0
2018-07-05,45.62,45.62,45.44,45.44,1288,37.1708732013691,37.1708732013691,37.0242103961029,37.0242103961029,1580.76889078397,0.0,1.0
2018-07-06,45.88,46.04,45.87,45.87,2169,37.3827194756426,37.5130864136571,37.3745715420167,37.3745715420167,2662.02463052053,0.0,1.0
2018-07-09,45.81,45.81,45.74,45.74,1859,37.3256839402613,37.3256839402613,37.26864840488,37.26864840488,2281.56006829768,0.0,1.0
2018-07-10,45.81,45.85,45.78,45.78,7202,37.3256839402613,37.3582756747649,37.3012401393836,37.3012401393836,8839.05089396442,0.0,1.0
2018-07-11,45.48,45.74,45.47,45.68,5349,37.0568021306065,37.26864840488,37.0486541969806,37.2197608031246,6564.85465590332,0.0,1.0
2018-07-12,45.64,45.64,45.5,45.5,3038,37.187169068621,37.187169068621,37.0730979978583,37.0730979978583,3728.55270978393,0.0,1.0
2018-07-13,45.67,45.78,45.62,45.66,2693,37.2116128694987,37.3012401393836,37.1708732013691,37.2034649358728,3305.13247118108,0.0,1.0
2018-07-16,45.52,45.54,45.47,45.49,16829,37.0893938651101,37.1056897323619,37.0486541969806,37.0649500642324,20654.3165085431,0.0,1.0
2018-07-17,45.35,45.5,45.35,45.5,3239,36.9508789934698,37.0730979978583,36.9508789934698,37.0730979978583,3975.24102270907,0.0,1.0
2018-07-18,45.19,45.27,45.05,45.27,4475,36.8205120554553,36.8856955244625,36.7064409846927,36.8856955244625,5492.19005144276,0.0,1.0
2018-07-19,45.4,45.5,45.06,45.06,1125,36.9916186615993,37.0730979978583,36.7145889183186,36.7145889183186,1380.71816935712,0.0,1.0
2018-07-20,45.25,45.36,45.25,45.36,1732,36.8693996572107,36.9590269270957,36.8693996572107,36.9590269270957,2125.69232829025,0.0,1.0
2018-07-23,45.19,45.19,45.13,45.13,755,36.8205120554553,36.8205120554553,36.7716244536999,36.7716244536999,926.615304768556,0.0,1.0
2018-07-24,45.26,45.34,45.23,45.26,2410,36.8775475908366,36.9427310598439,36.8531037899589,36.8775475908366,2957.80514502281,0.0,1.0
2018-07-25,45.57,45.71,45.24,45.24,4262,37.1301335332396,37.2442046040023,36.8612517235848,36.8612517235848,5230.77407804449,0.0,1.0
2018-07-26,45.4,45.59,45.4,45.5,3999,36.9916186615993,37.1464294004914,36.9916186615993,37.0730979978583,4907.99285267477,0.0,1.0
2018-07-27,45.54,45.54,45.54,45.54,1547,37.1056897323619,37.1056897323619,37.1056897323619,37.1056897323619,1898.64089599597,0.0,1.0
2018-07-30,45.28,45.4,45.26,45.26,1907,36.8938434580885,36.9916186615993,36.8775475908366,36.8775475908366,2340.47071019024,0.0,1.0
2018-07-31,45.8,45.89,45.7,45.73,1824,37.3175360066354,37.3908674092685,37.2360566703764,37.2605004712541,2238.60439191768,0.0,1.0
2018-08-01,45.49,45.56,45.44,45.55,1010,37.0649500642324,37.1219855996137,37.0242103961029,37.1138376659878,1239.57808982284,0.0,1.0
2018-08-02,45.57,45.7,45.48,45.5,6190,37.1301335332396,37.2360566703764,37.0568021306065,37.0730979978583,7597.01819406273,0.0,1.0
2018-08-03,45.89,45.89,45.52,45.52,1270,37.3908674092685,37.3908674092685,37.0893938651101,37.0893938651101,1558.67740007426,0.0,1.0
2018-08-06,45.81,45.81,45.81,45.81,507,37.3256839402613,37.3256839402613,37.3256839402613,37.3256839402613,622.243654990275,0.0,1.0
2018-08-07,45.88,45.93,45.82,45.93,1538,37.3827194756426,37.4234591437721,37.3338318738872,37.4234591437721,1887.59515064111,0.0,1.0
2018-08-08,45.89,45.89,45.67,45.67,2073,37.3908674092685,37.3908674092685,37.2116128694987,37.2116128694987,2544.20334673539,0.0,1.0
2018-08-09,45.76,45.84,45.76,45.83,4840,37.2849442721318,37.350127741139,37.2849442721318,37.3419798075131,5940.15639083418,0.0,1.0
2018-08-10,45.14,45.44,45.14,45.44,3403,36.7797723873258,37.0242103961029,36.7797723873258,37.0242103961029,4176.51904917536,0.0,1.0
2018-08-13,45.07,45.3,45.01,45.3,2442,36.7227368519445,36.9101393253403,36.6738492501891,36.9101393253403,2997.07890628452,0.0,1.0
2018-08-14,45.2185,45.2185,45.1608,45.1608,1382,36.8437336662891,36.8437336662891,36.7967200892677,36.7967200892677,1696.13556449026,0.0,1.0
2018-08-15,45.36,45.36,45.14,45.15,1633,36.9590269270957,36.9590269270957,36.7797723873258,36.7879203209517,2004.18912938682,0.0,1.0
2018-08-16,45.36,45.36,45.36,45.36,175,36.9590269270957,36.9590269270957,36.9590269270957,36.9590269270957,214.778381899996,0.0,1.0
2018-08-17,45.98,45.98,45.8,45.8,3168,37.4641988119017,37.4641988119017,37.3175360066354,37.3175360066354,3888.10236490964,0.0,1.0
2018-08-20,46.24,46.24,46.15,46.15,2190,37.6760450861751,37.6760450861751,37.602713683542,37.602713683542,2687.79803634853,0.0,1.0
2018-08-21,46.06,46.18,46.06,46.18,1021,37.5293822809089,37.6271574844197,37.5293822809089,37.6271574844197,1253.07844525655,0.0,1.0
2018-08-22,45.94,46.07,45.94,46.07,1252,37.431607077398,37.5375302145348,37.431607077398,37.5375302145348,1536.58590936455,0.0,1.0
2018-08-23,45.87,45.93,45.74,45.93,1859,37.3745715420167,37.4234591437721,37.26864840488,37.4234591437721,2281.56006829768,0.0,1.0
2018-08-24,46.0,46.06,45.87,45.87,12583,37.4804946791535,37.5293822809089,37.3745715420167,37.3745715420167,15443.1793111294,0.0,1.0
2018-08-27,46.01,46.18,46.01,46.18,241,37.4886426127794,37.6271574844197,37.4886426127794,37.6271574844197,295.78051450228,0.0,1.0
2018-08-28,46.43,46.43,46.32,46.35,1789,37.8308558250673,37.8308558250673,37.7412285551824,37.7656723560601,2195.64871553768,0.0,1.0
2018-08-29,46.47,46.66,46.43,46.43,1511,37.8634475595709,38.0182582984631,37.8308558250673,37.8308558250673,1854.45791457654,0.0,1.0
2018-08-30,46.27,46.42,46.27,46.42,1363,37.7004888870528,37.8227078914414,37.7004888870528,37.8227078914414,1672.81676874112,0.0,1.0
2018-08-31,46.34,46.48,46.24,46.29,9501,37.7575244224342,37.8715954931968,37.6760450861751,37.7167847543046,11660.6251796106,0.0,1.0
2018-09-04,45.8,46.09,45.8,46.08,2879,37.3175360066354,37.5538260817866,37.3175360066354,37.5456781481607,3533.4112085148,0.0,1.0
2018-09-05,45.83,45.83,45.67,45.69,7977,37.3419798075131,37.3419798075131,37.2116128694987,37.2279087367505,9790.21229952155,0.0,1.0
2018-09-06,45.83,45.83,45.83,45.83,75,37.3419798075131,37.3419798075131,37.3419798075131,37.3419798075131,92.0478779571413,0.0,1.0
2018-09-07,45.6,45.66,45.56,45.56,1583,37.1545773341173,37.2034649358728,37.1219855996137,37.1219855996137,1942.8238774154,0.0,1.0
2018-09-10,45.76,45.85,45.64,45.64,4583,37.2849442721318,37.3582756747649,37.187169068621,37.187169068621,5624.73899570104,0.0,1.0
2018-09-11,45.6933,45.7493,45.64,45.7493,994,37.230597554847,37.2762259831521,37.187169068621,37.2762259831521,1219.94120919198,0.0,1.0
2018-09-12,45.83,45.84,45.83,45.84,427,37.3419798075131,37.350127741139,37.3419798075131,37.350127741139,524.059251835991,0.0,1.0
2018-09-13,46.14,46.14,46.13,46.13,1453,37.5945657499161,37.5945657499161,37.5864178162902,37.5864178162902,1783.27422228968,0.0,1.0
2018-09-14,45.44,45.66,45.38,45.66,6400,37.2986328006233,37.4792159699925,37.2493828453408,37.4792159699925,7796.9613941222,0.3368,1.0
2018-09-17,45.44,45.44,45.44,45.44,136,37.2986328006233,37.2986328006233,37.2986328006233,37.2986328006233,165.685429625097,0.0,1.0
2018-09-18,45.72,45.78,45.68,45.78,1067,37.528465925275,37.5777158805575,37.4956326217534,37.5777158805575,1299.89965742631,0.0,1.0
2018-09-19,45.34,45.65,45.3,45.64,2794,37.2165495418191,37.4710076441121,37.1837162382974,37.4627993182317,3403.86095862148,0.0,1.0
2018-09-20,45.55,45.55,45.25,45.42,1889,37.3889243853079,37.3889243853079,37.1426746088953,37.2822161488625,2301.32188648388,0.0,1.0
2018-09-21,45.53,45.56,45.44,45.53,3066,37.3725077335471,37.3971327111883,37.2986328006233,37.3725077335471,3735.23181787166,0.0,1.0
2018-09-24,44.89,45.16,44.89,45.16,950,36.8471748772003,37.0687996759716,36.8471748772003,37.0687996759716,1157.36145694001,0.0,1.0
2018-09-25,45.01,45.07,45.01,45.04,3024,36.9456747877653,36.9949247430478,36.9456747877653,36.9702997654065,3684.06425872274,0.0,1.0
2018-09-26,44.84,45.04,44.72,45.04,838,36.8061332477982,36.9702997654065,36.7076333372331,36.9702997654065,1020.91463254288,0.0,1.0
2018-09-27,44.83,44.93,44.73,44.73,3150,36.7979249219177,36.8800081807219,36.7158416631136,36.7158416631136,3837.56693616953,0.0,1.0
2018-09-28,44.88,44.89,44.67,44.67,5848,36.8389665513198,36.8471748772003,36.6665917078311,36.6665917078311,7124.47347387917,0.0,1.0
2018-10-01,44.85,44.93,44.76,44.88,5051,36.8143415736786,36.8800081807219,36.7404666407548,36.8389665513198,6153.50812526738,0.0,1.0
2018-10-02,44.45,44.55,44.41,44.54,1714,36.4860085384618,36.568091797266,36.4531752349402,36.5598834713856,2088.12372336335,0.0,1.0
2018-10-03,44.19,44.46,44.19,44.46,1366,36.2725920655709,36.4942168643423,36.2725920655709,36.4942168643423,1664.16394755796,0.0,1.0
2018-10-04,43.69,43.85,43.58,43.85,1897,35.86217577155,35.9935089856367,35.7718841868654,35.9935089856367,2311.06808822653,0.0,1.0
2018-10-05,43.61,43.77,43.54,43.58,10390,35.7965091645066,35.9278423785934,35.7390508833437,35.7718841868654,12657.8795132703,0.0,1.0
2018-10-08,43.93,43.97,43.59,43.59,3892,36.05917559268,36.0920088962017,35.7800925127458,35.7800925127458,4741.52714780057,0.0,1.0
2018-10-09,44.11,44.16,44.02,44.04,904,36.2069254585276,36.2479670879297,36.1330505256038,36.1494671773647,1101.32079691976,0.0,1.0
2018-10-10,43.48,44.07,43.48,44.07,1454,35.6898009280612,36.1740921550059,35.6898009280612,36.1740921550059,1771.37216672714,0.0,1.0
2018-10-11,42.78,43.05,42.78,42.86,897,35.1152181164319,35.3368429152032,35.1152181164319,35.1808847234752,1092.79287039494,0.0,1.0
2018-10-12,42.54,42.9,42.54,42.81,6974,34.9182182953018,35.2137180269969,34.9182182953018,35.1398430940731,8496.25136915755,0.0,1.0
2018-10-15,42.6,42.9,42.43,42.59,28151,34.9674682505843,35.2137180269969,34.8279267106172,34.9592599247039,34295.6656571773,0.0,1.0
2018-10-16,43.41,43.41,42.97,42.97,6797,35.6323426468983,35.6323426468983,35.2711763081598,35.2711763081598,8280.61665560134,0.0,1.0
2018-10-17,43.4,43.53,43.24,43.24,7962,35.6241343210178,35.7308425574633,35.4928011069312,35.4928011069312,9699.90728437517,0.0,1.0
2018-10-18,43.31,43.58,43.17,43.55,9409,35.5502593880941,35.7718841868654,35.4353428257682,35.7472592092241,11462.7515245775,0.0,1.0
2018-10-19,43.66,43.66,43.66,43.66,129,35.8375507939087,35.8375507939087,35.8375507939087,35.8375507939087,157.157503100276,0.0,1.0
2018-10-22,43.23,43.61,43.23,43.61,12953,35.4845927810507,35.7965091645066,35.4845927810507,35.7965091645066,15780.3188965727,0.0,1.0
2018-10-23,43.28,43.28,42.72,42.96,1760,35.5256344104528,35.5256344104528,35.0659681611494,35.2629679822794,2144.16438338361,0.0,1.0
2018-10-24,43.25,43.41,43.24,43.24,1614,35.5010094328116,35.6323426468983,35.4928011069312,35.4928011069312,1966.29620158019,0.0,1.0
2018-10-25,43.59,43.72,43.32,43.32,1203,35.7800925127458,35.8868007491913,35.5584677139745,35.5584677139745,1465.58508705141,0.0,1.0
2018-10-26,43.24,43.54,43.01,43.54,4429,35.4928011069312,35.7390508833437,35.3040096116815,35.7390508833437,5395.74093977612,0.0,1.0
2018-10-29,43.4,43.65,43.4,43.41,1898,35.6241343210178,35.8293424680283,35.6241343210178,35.6323426468983,2312.28636344437,0.0,1.0
2018-10-30,43.8,43.85,43.52,43.52,1726,35.9524673562346,35.9935089856367,35.7226342315829,35.7226342315829,2102.74302597733,0.0,1.0
2018-10-31,43.39,43.77,43.39,43.69,2500,35.6159259951374,35.9278423785934,35.6159259951374,35.86217577155,3045.68804457899,0.0,1.0
2018-11-01,43.56,43.61,43.56,43.61,606,35.7554675351046,35.7965091645066,35.7554675351046,35.7965091645066,738.274782005945,0.0,1.0
2018-11-02,43.15,43.87,43.15,43.87,1874,35.4189261740074,36.0099256373975,35.4189261740074,36.0099256373975,2283.04775821641,0.0,1.0
2018-11-05,43.78,43.78,43.6,43.64,2534,35.9360507044738,35.9360507044738,35.7883008386262,35.8211341421479,3087.10940198526,0.0,1.0
2018-11-06,44.03,44.03,43.96,43.96,582,36.1412588514842,36.1412588514842,36.0838005703213,36.0838005703213,709.036176777989,0.0,1.0
2018-11-07,44.49,44.49,44.37,44.37,679,36.5188418419835,36.5188418419835,36.4203419314185,36.4203419314185,827.208872907653,0.0,1.0
2018-11-08,44.59,44.62,44.41,44.62,3993,36.6009251007877,36.625550078429,36.4531752349402,36.625550078429,4864.57294480156,0.0,1.0
2018-11-09,44.46,44.46,44.34,44.45,1845,36.4942168643423,36.4942168643423,36.3957169537772,36.4860085384618,2247.71777689929,0.0,1.0
2018-11-12,44.45,44.6,44.45,44.6,1239,36.4860085384618,36.6091334266681,36.4860085384618,36.6091334266681,1509.44299489335,0.0,1.0
2018-11-13,44.57,44.57,44.47,44.47,1891,36.5845084490269,36.5845084490269,36.5024251902227,36.5024251902227,2303.75843691954,0.0,1.0
2018-11-14,44.59,44.61,44.41,44.61,3423,36.6009251007877,36.6173417525485,36.4531752349402,36.6173417525485,4170.15607063755,0.0,1.0
2018-11-15,44.23,44.42,44.11,44.11,5500,36.3054253690926,36.4613835608206,36.2069254585276,36.2069254585276,6700.51369807377,0.0,1.0
2018-11-16,44.59,44.59,44.4,44.4,4873,36.6009251007877,36.6009251007877,36.4449669090597,36.4449669090597,5936.65513649336,0.0,1.0
2018-11-19,44.54,44.54,44.48,44.54,3404,36.5598834713856,36.5598834713856,36.5106335161031,36.5598834713856,4147.00884149875,0.0,1.0
2018-11-20,44.3,44.3,44.28,44.28,435,36.3628836502555,36.3628836502555,36.3464669984947,36.3464669984947,529.949719756744,0.0,1.0
2018-11-21,44.3,44.3,44.3,44.3,345,36.3628836502555,36.3628836502555,36.3628836502555,36.3628836502555,420.304950151901,0.0,1.0
2018-11-23,44.56,44.56,44.235,44.3,1250,36.5763001231464,36.5763001231464,36.3095295320328,36.3628836502555,1522.84402228949,0.0,1.0
2018-11-26,44.67,44.7,44.47,44.65,2286,36.6665917078311,36.6912166854723,36.5024251902227,36.6501750560702,2784.97714796302,0.0,1.0
2018-11-27,44.61,44.63,44.58,44.58,771,36.6173417525485,36.6337584043094,36.5927167749073,36.5927167749073,939.29019294816,0.0,1.0
2018-11-28,45.12,45.15,44.61,44.79,2282,37.0359663724499,37.0605913500912,36.6173417525485,36.7650916183961,2780.1040470917,0.0,1.0
2018-11-29,44.99,45.1,44.91,44.91,2810,36.9292581360045,37.0195497206891,36.8635915289611,36.8635915289611,3423.35336210678,0.0,1.0
2018-11-30,44.84,44.91,44.78,44.78,1831,36.8061332477982,36.8635915289611,36.7568832925157,36.7568832925157,2230.66192384965,0.0,1.0
2018-12-03,45.12,45.29,45.1,45.28,66692,37.0359663724499,37.175507912417,37.0195497206891,37.1672995865366,81249.2108276247,0.0,1.0
2018-12-04,44.66,44.95,44.66,44.95,1297,36.6583833819506,36.8964248324828,36.6583833819506,36.8964248324828,1580.10295752758,0.0,1.0
2018-12-06,45.61,45.61,44.3518,44.63,18996,37.4381743405904,37.4381743405904,36.4054027783161,36.6337584043094,23142.356037929,0.0,1.0
2018-12-07,45.2,45.57,45.05,45.57,4595,37.1016329794933,37.4053410370687,36.978508091287,37.4053410370687,5597.97462593617,0.0,1.0
2018-12-10,44.9,44.98,44.58,44.92,11131,36.8553832030807,36.921049810124,36.5927167749073,36.8717998548415,13560.6214496835,0.0,1.0
2018-12-11,44.92,45.1,44.81,45.03,7597,36.8717998548415,37.0195497206891,36.7815082701569,36.9620914395261,9255.23682986663,0.0,1.0
2018-12-12,44.54,45.23,44.54,45.23,1824,36.5598834713856,37.1262579571345,36.5598834713856,37.1262579571345,2222.13399732483,0.0,1.0
2018-12-13,44.75,44.93,44.75,44.93,2693,36.7322583148744,36.8800081807219,36.7322583148744,36.8800081807219,3280.81516162048,0.0,1.0
2018-12-14,44.52,44.52,44.52,44.52,708,36.5434668196248,36.5434668196248,36.5434668196248,36.5434668196248,862.538854224768,0.0,1.0
2018-12-17,43.4,44.72,43.34,44.72,15260,35.6241343210178,36.7076333372331,35.5748843657353,36.7076333372331,18590.8798241102,0.0,1.0
2018-12-18,43.2101,43.4844,42.85,42.94,52329,35.9944119014835,36.2229063318268,35.6944452796585,35.7694161098841,62819.2323044124,0.641,1.0
2018-12-19,42.7,43.58,42.67,43.32,11747,35.569493895949,36.302542013711,35.5445036192072,36.0859596152813,14101.8846505749,0.0,1.0
2018-12-20,42.33,42.97,42.33,42.85,19597,35.2612804827991,35.794406386626,35.2612804827991,35.6944452796585,23525.5497997204,0.0,1.0
2018-12-21,42.06,42.99,41.95,42.31,93126,35.0363679921222,35.8110665711206,34.9447369774019,35.2446202983045,111794.680341316,0.0,1.0
2018-12-24,40.92,41.82,40.92,41.81,4488,34.0867374759306,34.8364457781871,34.0867374759306,34.8281156859398,5387.69543813569,0.0,1.0
2018-12-26,41.84,41.84,40.76,41.27,13384,34.8531059626817,34.8531059626817,33.9534559999738,34.3782907045859,16067.0489625686,0.0,1.0
2018-12-27,41.85,42.15,41.07,41.26,15689,34.861436054929,35.1113388223478,34.21168885964,34.3699606123386,18834.1251624133,0.0,1.0
2018-12-28,41.99,42.19,41.8017,42.0904,15347,34.9780573463911,35.144659191337,34.8212017093745,35.0616914725539,18423.565483304,0.0,1.0
2018-12-31,41.865,42.15,41.7279,42.15,9475,34.8739311932999,35.1113388223478,34.7597256285895,35.1113388223478,11374.4238583636,0.0,1.0
2019-01-02,41.271,41.58,41.23,41.58,8236,34.3791237138106,34.636523564252,34.3449703355967,34.636523564252,9887.04537176595,0.0,1.0
2019-01-03,41.67,41.77,41.34,41.34,6360,34.7114943944777,34.7947953169506,34.4366013503169,34.4366013503169,7634.96947115485,0.0,1.0
2019-01-04,42.12,42.24,42.12,42.22,9983,35.0863485456059,35.1863096525735,35.0863485456059,35.1696494680789,11984.2610425376,0.0,1.0
2019-01-07,42.53,42.73,42.16,42.16,8047,35.427882327745,35.5944841726909,35.1196689145951,35.1196689145951,9660.15712804767,0.0,1.0
2019-01-08,43.29,43.41,42.73,42.73,4883,36.0609693385394,36.160930445507,35.5944841726909,35.5944841726909,5861.87986283793,0.0,1.0
2019-01-09,43.31,43.31,42.98,43.29,43601,36.077629523034,36.077629523034,35.8027364788733,36.0609693385394,52341.5572188401,0.0,1.0
2019-01-10,43.69,43.69,43.23,43.27,2002,36.3941730284312,36.3941730284312,36.0109887850557,36.0443091540448,2403.33472975661,0.0,1.0
2019-01-11,43.76,43.81,43.64,43.7,4836,36.4524836741623,36.4941341353988,36.3525225671948,36.4025031206785,5805.45791863284,0.0,1.0
2019-01-14,43.63,43.76,43.6,43.71,10368,36.3441924749475,36.4524836741623,36.3192021982056,36.4108332129258,12446.44079826,0.0,1.0
2019-01-15,43.81,44.02,43.81,43.91,3453,36.4941341353988,36.669066072592,36.4941341353988,36.5774350578717,4145.21219872605,0.0,1.0
2019-01-16,44.31,44.31,44.04,44.08,2150,36.9106387477635,36.9106387477635,36.6857262570866,36.7190466260757,2581.0038306577,0.0,1.0
2019-01-17,44.29,44.42,44.04,44.29,2921,36.8939785632689,37.0022697624838,36.6857262570866,36.8939785632689,3506.56380900053,0.0,1.0
2019-01-18,44.54,44.54,44.36,44.48,3196,37.1022308694513,37.1022308694513,36.952289209,37.0522503159675,3836.69220594511,0.0,1.0
2019-01-22,44.2751,44.41,44.2165,44.41,4600,36.8815667258205,36.9939396702365,36.8327523852513,36.9939396702365,5522.14773070948,0.0,1.0
2019-01-23,44.42,44.55,44.27,44.55,2495,37.0022697624838,37.1105609616986,36.8773183787743,37.1105609616986,2995.1649104609,0.0,1.0
2019-01-24,44.51,44.66,44.44,44.5,2637,37.0772405927094,37.2021919764188,37.0189299469783,37.0689105004621,3165.63120997411,0.0,1.0
2019-01-25,45.1,45.16,44.77,45.04,5792,37.5687160352998,37.6186965887836,37.2938229911391,37.518735481816,6953.10427310204,0.0,1.0
2019-01-28,45.28,45.4,45.02,45.02,8347,37.7186576957511,37.8186188027186,37.5020752973214,37.5020752973214,10020.2971974418,0.0,1.0
2019-01-29,45.75,45.82,45.65,45.65,3542,38.110172031374,38.168482677105,38.026871108901,38.026871108901,4252.0537526463,0.0,1.0
2019-01-30,46.21,46.21,45.84,45.84,771,38.4933562747495,38.4933562747495,38.1851428615996,38.1851428615996,925.55997834283,0.0,1.0
2019-01-31,46.48,46.48,46.12,46.17,1432,38.7182687654265,38.7182687654265,38.4183854445239,38.4600359057604,1719.06859790782,0.0,1.0
2019-02-01,46.19,46.26,45.78,46.26,3953,38.4766960902549,38.535006735986,38.1351623081159,38.535006735986,4745.44564771622,0.0,1.0
2019-02-04,46.33,46.37,46.06,46.06,1524,38.5933173817171,38.6266377507063,38.3684048910401,38.3684048910401,1829.51155252201,0.0,1.0
2019-02-05,46.67,46.67,46.5,46.5,1368,38.8765405181251,38.8765405181251,38.7349289499211,38.7349289499211,1642.23871643708,0.0,1.0
2019-02-06,46.35,46.39,46.24,46.31,1591,38.6099775662117,38.6432979352008,38.5183465514914,38.5766571972225,1909.94283468669,0.0,1.0
2019-02-07,46.48,46.48,46.21,46.21,899,38.7182687654265,38.7182687654265,38.4933562747495,38.4933562747495,1079.21974128431,0.0,1.0
2019-02-08,46.47,46.62,46.46,46.62,5754,38.7099386731792,38.8348900568886,38.7016085809319,38.8348900568886,6907.48653097878,0.0,1.0
2019-02-11,46.69,46.71,46.48,46.48,10707,38.8932007026197,38.9098608871143,38.7182687654265,38.7182687654265,12853.3990766753,0.0,1.0
2019-02-12,46.39,46.63,46.2,46.63,14973,38.6432979352008,38.8432201491359,38.4850261825022,38.8432201491359,17974.5908634594,0.0,1.0
2019-02-13,46.39,46.45,46.22,46.22,3202,38.6432979352008,38.6932784886846,38.5016863669968,38.5016863669968,3843.895007333,0.0,1.0
2019-02-14,46.39,46.41,46.27,46.35,1944,38.6432979352008,38.6599581196954,38.5433368282333,38.6099775662117,2333.70764967375,0.0,1.0
2019-02-15,46.61,46.65,46.53,46.56,1138,38.8265599646413,38.8598803336305,38.759919226663,38.7849095034049,1366.13132990161,0.0,1.0
2019-02-19,46.815,46.87,46.62,46.62,1033,38.9973268557109,39.043142363071,38.8348900568886,38.8348900568886,1240.08230561367,0.0,1.0
2019-02-20,46.62,46.66,46.49,46.49,2394,38.8348900568886,38.8682104258778,38.7265988576738,38.7265988576738,2873.9177537649,0.0,1.0
2019-02-21,46.53,46.53,46.42,46.43,1521,38.759919226663,38.759919226663,38.6682882119427,38.67661830419,1825.91015182807,0.0,1.0
2019-02-22,46.755,46.93,46.63,46.63,1978,38.9473463022271,39.0931229165548,38.8432201491359,38.8432201491359,2374.52352420508,0.0,1.0
2019-02-25,46.63,46.85,46.63,46.85,7162,38.8432201491359,39.0264821785764,38.8432201491359,39.0264821785764,8597.74392333508,0.0,1.0
2019-02-26,46.52,46.65,46.52,46.52,2063,38.7515891344157,38.8598803336305,38.7515891344157,38.7515891344157,2476.56321053341,0.0,1.0
2019-02-27,46.48,46.5,46.32,46.49,4052,38.7182687654265,38.7349289499211,38.5849872894698,38.7265988576738,4864.29187061627,0.0,1.0
2019-02-28,46.36,46.66,46.27,46.27,5659,38.618307658459,38.8682104258778,38.5433368282333,38.5433368282333,6793.44217567064,0.0,1.0
2019-03-01,46.23,46.23,46.01,46.17,5957,38.5100164592441,38.5100164592441,38.3267544298036,38.4600359057604,7151.18131126879,0.0,1.0
2019-03-04,46.26,46.3,46.0,46.3,1785,38.535006735986,38.5683271049752,38.3184243375563,38.5683271049752,2142.83341289488,0.0,1.0
2019-03-05,46.48,46.56,46.48,46.56,648,38.7182687654265,38.7849095034049,38.7182687654265,38.7849095034049,777.90254989125,0.0,1.0
2019-03-06,46.31,46.48,46.21,46.38,1551,38.5766571972225,38.7182687654265,38.4933562747495,38.6349678429536,1861.92415876748,0.0,1.0
2019-03-07,46.1,46.42,46.1,46.28,629,38.4017252600293,38.6682882119427,38.4017252600293,38.5516669204806,755.093678829623,0.0,1.0
2019-03-08,46.19,46.26,46.06,46.13,1332,38.4766960902549,38.535006735986,38.3684048910401,38.4267155367712,1599.02190810979,0.0,1.0
2019-03-11,46.78,46.78,46.57,46.57,1097,38.9681715328453,38.9681715328453,38.7932395956521,38.7932395956521,1316.91218708442,0.0,1.0
2019-03-12,46.85,47.06,46.85,46.88,1015,39.0264821785764,39.2014141157696,39.0264821785764,39.0514724553183,1218.47390145003,0.0,1.0
2019-03-13,47.19,47.2,47.13,47.13,2423,39.3097053149844,39.3180354072317,39.2597247615007,39.2597247615007,2908.73129380633,0.0,1.0
2019-03-14,47.22,47.22,47.02,47.17,2306,39.3346955917263,39.3346955917263,39.1680937467804,39.2930451304898,2768.27666674263,0.0,1.0
2019-03-15,47.2434,47.3011,47.13,47.13,8531,39.354188007585,39.4022526398519,39.2597247615007,39.2597247615007,10241.1831066701,0.0,1.0
2019-03-18,47.08,47.08,46.97,46.97,1208,39.2180743002642,39.2180743002642,39.1264432855439,39.1264432855439,1450.16401276023,0.0,1.0
2019-03-19,47.0709,47.2335,47.0709,47.2335,643,39.2104939163192,39.3459412162602,39.2104939163192,39.3459412162602,771.900215401347,0.0,1.0
2019-03-20,47.27,47.34,46.91,47.11,1599,39.3763460529628,39.4346566986939,39.0764627320602,39.2430645770061,1919.54656987054,0.0,1.0
2019-03-21,47.52,47.52,47.07,47.07,4320,39.768276893198,39.768276893198,39.3916833620124,39.3916833620124,5162.06423907475,0.2205,1.0
2019-03-22,47.22,47.4,47.22,47.4,1328,39.5172145390743,39.6678519515485,39.5172145390743,39.6678519515485,1586.85678460446,0.0,1.0
2019-03-25,47.33,47.39,47.3,47.32,1358,39.6092707355863,39.6594832064111,39.5841645001739,39.6009019904489,1622.70445293137,0.0,1.0
2019-03-26,47.63,47.63,47.58,47.58,566,39.86033308971,39.86033308971,39.8184893640228,39.8184893640228,676.326009100998,0.0,1.0
2019-03-27,47.76,47.82,47.55,47.82,1568,39.969126776497,40.0193392473217,39.7933831286104,40.0193392473217,1873.63813121972,0.0,1.0
2019-03-28,47.9,47.9,47.72,47.72,745,40.0862892084214,40.0862892084214,39.9356517959472,39.9356517959472,890.217096784881,0.0,1.0
2019-03-29,47.86,48.04,47.79,48.04,13258,40.0528142278716,40.2034516403458,39.9942330119094,40.2034516403458,15842.2795559382,0.0,1.0
2019-04-01,47.92,47.92,47.7,47.91,11796,40.1030266986963,40.1030266986963,39.9189143056723,40.0946579535589,14095.3031861402,0.0,1.0
2019-04-02,47.98,47.98,47.66,47.67,2878,40.1532391695211,40.1532391695211,39.8854393251224,39.8938080702599,3438.98631482803,0.0,1.0
2019-04-03,48.02,48.11,48.02,48.05,982,40.1867141500709,40.262032856308,40.1867141500709,40.2118203854833,1173.41367656745,0.0,1.0
2019-04-04,47.83,47.85,47.83,47.85,464,40.0277079924592,40.0444454827341,40.0277079924592,40.0444454827341,554.44393678951,0.0,1.0
2019-04-05,47.83,47.85,47.72,47.72,767,40.0277079924592,40.0444454827341,39.9356517959472,39.9356517959472,916.50538689128,0.0,1.0
2019-04-08,47.68,47.7,47.61,47.68,1369,39.9021768153973,39.9189143056723,39.8435955994351,39.9021768153973,1635.84859798457,0.0,1.0
2019-04-09,47.4,47.47,47.4,47.47,2529,39.6678519515485,39.7264331675107,39.6678519515485,39.7264331675107,3021.95843995834,0.0,1.0
2019-04-10,47.82,47.88,47.54,47.54,12671,40.0193392473217,40.0695517181465,39.7850143834729,39.7850143834729,15140.8601790084,0.0,1.0
2019-04-11,47.63,47.71,47.62,47.68,2817,39.86033308971,39.9272830508097,39.8519643445726,39.9021768153973,3366.09605589666,0.0,1.0
2019-04-12,47.73,47.92,47.71,47.72,1352,39.9440205410846,40.1030266986963,39.9272830508097,39.9356517959472,1615.53491926599,0.0,1.0
2019-04-15,47.55,47.75,47.5,47.75,10619,39.7933831286104,39.9607580313595,39.7515394029231,39.9607580313595,12688.8796654478,0.0,1.0
2019-04-16,46.995,47.5,46.9,47.45,7469,39.3289177734815,39.7515394029231,39.2494146946757,39.7096956772358,8924.87449112252,0.0,1.0
2019-04-17,46.59,46.65,46.5,46.6,2392,38.9899835954145,39.0401960662392,38.9146648891773,38.9983523405519,2858.25408793213,0.0,1.0
2019-04-18,46.79,46.79,46.59,46.59,1214,39.1573584981636,39.1573584981636,38.9899835954145,38.9899835954145,1450.63564496221,0.0,1.0
2019-04-22,46.39,46.54,46.2,46.2,1603,38.8226086926653,38.9481398697272,38.6636025350536,38.6636025350536,1915.46041093445,0.0,1.0
2019-04-23,46.83,46.84,46.49,46.49,2710,39.1908334787134,39.1992022238509,38.9062961440399,38.9062961440399,3238.23937219736,0.0,1.0
2019-04-24,47.03,47.13,46.77,46.77,10504,39.3582083814626,39.4418958328372,39.1406210078887,39.1406210078887,12551.463603528,0.0,1.0
2019-04-25,46.99,47.07,46.83,46.94,9204,39.3247334009128,39.3916833620124,39.1908334787134,39.2828896752255,10998.0646426954,0.0,1.0
2019-04-26,47.15,47.23,46.9,47.18,12346,39.4586333231121,39.5255832842117,39.2494146946757,39.4837395585245,14752.5104388002,0.0,1.0
2019-04-29,46.99,47.22,46.99,47.16,4431,39.3247334009128,39.5172145390743,39.3247334009128,39.4670020682495,5294.7006118843,0.0,1.0
2019-04-30,47.14,47.14,46.96,46.96,1615,39.4502645779746,39.4502645779746,39.2996271655004,39.2996271655004,1929.79947826521,0.0,1.0
2019-05-01,47.28,47.76,47.28,47.44,1944,39.567427009899,39.969126776497,39.567427009899,39.7013269320984,2322.92890758364,0.0,1.0
2019-05-02,47.24,47.64,47.22,47.3,2171,39.5339520293492,39.8687018348475,39.5172145390743,39.5841645001739,2594.17626459057,0.0,1.0
2019-05-03,47.69,47.69,47.36,47.51,1398,39.9105455605348,39.9105455605348,39.6343769709987,39.7599081480606,1670.50134403391,0.0,1.0
2019-05-06,47.45,47.5,47.26,47.26,1301,39.7096956772358,39.7515394029231,39.5506895196241,39.5506895196241,1554.59388311024,0.0,1.0
2019-05-07,46.81,47.4,46.81,47.4,1629,39.1740959884385,39.6678519515485,39.1740959884385,39.6678519515485,1946.5283901511,0.0,1.0
2019-05-08,46.82,47.13,46.82,46.9,3337,39.182464733576,39.4418958328372,39.182464733576,39.2494146946757,3987.45564022973,0.0,1.0
2019-05-09,46.92,46.92,46.63,46.69,1771,39.2661521849506,39.2661521849506,39.0234585759643,39.073671046789,2116.20735356513,0.0,1.0
2019-05-10,47.3,47.51,46.91,46.94,6268,39.5841645001739,39.7599081480606,39.2577834398131,39.2828896752255,7489.77283576864,0.0,1.0
2019-05-13,47.29,47.29,46.96,47.26,2589,39.5757957550365,39.5757957550365,39.2996271655004,39.5506895196241,3093.65377661216,0.0,1.0
2019-05-14,47.38,47.48,47.3,47.35,6663,39.6511144612736,39.7348019126482,39.5841645001739,39.6260082258612,7961.76713540626,0.0,1.0
2019-05-15,47.6,47.68,47.39,47.39,1333,39.8352268542977,39.9021768153973,39.6594832064111,39.6594832064111,1592.83139599228,0.0,1.0
2019-05-16,47.87,48.09,47.83,47.83,5362,40.061182973009,40.2452953660331,40.0277079924592,40.0277079924592,6407.17325229602,0.0,1.0
2019-05-17,47.68,47.76,47.57,47.57,4528,39.9021768153973,39.969126776497,39.8101206188853,39.8101206188853,5410.60807280798,0.0,1.0
2019-05-20,47.5,47.73,47.5,47.68,763,39.7515394029231,39.9440205410846,39.7515394029231,39.9021768153973,911.725697781026,0.0,1.0
2019-05-21,47.78,47.82,47.54,47.54,1220,39.9858642667719,40.0193392473217,39.7850143834729,39.7850143834729,1457.80517862759,0.0,1.0
2019-05-22,47.72,47.8,47.57,47.65,4841,39.9356517959472,40.0026017570468,39.8101206188853,39.877070579985,5784.61874568537,0.0,1.0
2019-05-23,47.66,47.76,47.6,47.6,1797,39.8854393251224,39.969126776497,39.8352268542977,39.8352268542977,2147.27533278179,0.0,1.0
2019-05-24,48.01,48.08,48.01,48.08,1720,40.1783454049334,40.2369266208956,40.1783454049334,40.2369266208956,2055.26631740939,0.0,1.0
2019-05-28,47.54,48.03,47.54,48.0,3172,39.7850143834729,40.1950828952083,39.7850143834729,40.169976659796,3790.29346443174,0.0,1.0
2019-05-29,47.0,47.29,46.95,47.29,2861,39.3331021460502,39.5757957550365,39.2912584203629,39.5757957550365,3418.67263610946,0.0,1.0
2019-05-30,46.96,47.13,46.94,46.95,1447,39.2996271655004,39.4418958328372,39.2828896752255,39.2912584203629,1729.05253563453,0.0,1.0
2019-05-31,46.95,46.95,46.76,46.76,1784,39.2912584203629,39.2912584203629,39.1322522627512,39.1322522627512,2131.74134317346,0.0,1.0
2019-06-03,47.19,47.19,47.01,47.18,1523,39.4921083036619,39.4921083036619,39.3414708911877,39.4837395585245,1819.86662872936,0.0,1.0
2019-06-04,47.2201,47.39,46.97,47.39,6098,39.5172982265257,39.6594832064111,39.3079959106378,39.6594832064111,7286.63604858282,0.0,1.0
2019-06-05,47.72,47.72,47.52,47.55,15303,39.9356517959472,39.9356517959472,39.768276893198,39.7933831286104,18285.8956135557,0.0,1.0
2019-06-06,47.89,47.9,47.7,47.83,1313,40.0779204632839,40.0862892084214,39.9189143056723,40.0277079924592,1568.93295044101,0.0,1.0
2019-06-07,48.08,48.2,48.03,48.2,1700,40.2369266208956,40.3373515625451,40.1950828952083,40.3373515625451,2031.36787185812,0.0,1.0
2019-06-10,47.975,48.0374,47.9,48.0374,4959,40.1490547969523,40.2012757666101,40.0862892084214,40.2012757666101,5925.61957443789,0.0,1.0
2019-06-11,48.08,48.12,48.02,48.12,1585,40.2369266208956,40.2704016014455,40.1867141500709,40.2704016014455,1893.95180993831,0.0,1.0
2019-06-12,47.91,48.03,47.91,47.97,568,40.0946579535589,40.1950828952083,40.0946579535589,40.1448704243836,678.715853656123,0.0,1.0
2019-06-13,48.17,48.17,48.04,48.04,1106,40.3122453271328,40.3122453271328,40.2034516403458,40.2034516403458,1321.58403898534,0.0,1.0
2019-06-14,47.84,47.94,47.76,47.94,1263,40.253998860976,40.3381418351838,40.1866844816099,40.3381418351838,1501.01658741228,0.2604,1.0
2019-06-17,48.13,48.26,47.86,47.86,3195,40.4980134861785,40.6073993526485,40.2708274558176,40.2708274558176,3797.1084693446,0.0,1.0
2019-06-18,48.34,48.42,48.25,48.25,2240,40.6747137320147,40.7420281113809,40.5989850552277,40.5989850552277,2662.13551528385,0.0,1.0
2019-06-19,48.495,48.5893,48.0901,48.0901,1449,40.8051353420366,40.8844821667145,40.4644404394696,40.4644404394696,1722.06891144924,0.0,1.0
2019-06-20,48.7513,48.9077,48.7,48.82,1941,41.020793784931,41.1523933965919,40.9776284391625,41.0786000082118,2306.78796212766,0.0,1.0
2019-06-21,48.31,48.31,48.21,48.21,2517,40.6494708397524,40.6494708397524,40.5653278655446,40.5653278655446,2991.33709462922,0.0,1.0
2019-06-24,48.14,48.27,48.02,48.24,1874,40.5064277835992,40.6158136500693,40.40545621455,40.5905707578069,2227.16158734015,0.0,1.0
2019-06-25,47.91,48.38,47.91,48.27,2129,40.3128989429214,40.7083709216978,40.3128989429214,40.6158136500693,2530.2171928747,0.0,1.0
2019-06-26,47.21,47.43,47.21,47.39,9479,39.7238981234674,39.9090126667244,39.7238981234674,39.8753554770413,11265.3493523998,0.0,1.0
2019-06-27,47.35,47.35,47.16,47.16,1163,39.8416982873582,39.8416982873582,39.6818266363635,39.6818266363635,1382.17125190853,0.0,1.0
2019-06-28,47.51,47.64,47.43,47.43,2294,39.9763270460905,40.0857129125606,39.9090126667244,39.9090126667244,2726.31199645588,0.0,1.0
2019-07-01,47.6,47.9,47.4,47.9,2425,40.0520557228775,40.3044846455007,39.883769774462,40.3044846455007,2881.99938596578,0.0,1.0
2019-07-02,48.12,48.19,47.7,47.7,13579,40.4895991887577,40.5484992707031,40.1361986970852,40.1361986970852,16138.0081080533,0.0,1.0
2019-07-03,48.75,48.75,48.6,48.66,1714,41.0196999262663,41.0196999262663,40.8934854649548,40.9439712494794,2037.00905053416,0.0,1.0
2019-07-05,48.64,48.71,48.28,48.69,5362,40.9271426546378,40.9860427365833,40.62422794749,40.9692141417417,6372.48688971073,0.0,1.0
2019-07-08,48.63,48.63,48.59,48.59,349,40.9187283572171,40.9187283572171,40.885071167534,40.885071167534,414.770220908064,0.0,1.0
2019-07-09,48.73,48.73,48.55,48.55,1216,41.0028713314248,41.0028713314248,40.8514139778509,40.8514139778509,1445.15927972552,0.0,1.0
2019-07-10,48.98,49.01,48.89,48.89,1055,41.2132287669441,41.2384716592064,41.1375000901572,41.1375000901572,1253.81828956449,0.0,1.0
2019-07-11,48.61,49.04,48.45,49.04,5282,40.9018997623755,41.2637145514688,40.7672710036432,41.2637145514688,6277.41062130773,0.0,1.0
2019-07-12,48.58,48.63,48.46,48.63,2191,40.8766568701132,40.9187283572171,40.7756853010639,40.9187283572171,2603.90130088702,0.0,1.0
2019-07-15,48.54,48.69,48.47,48.69,1409,40.8429996804301,40.9692141417417,40.7840995984847,40.9692141417417,1674.53077724774,0.0,1.0
2019-07-16,48.43,48.54,48.43,48.54,351,40.7504424088016,40.8429996804301,40.7504424088016,40.8429996804301,417.147127618139,0.0,1.0
2019-07-17,48.28,48.37,48.19,48.37,1044,40.62422794749,40.699956624277,40.5484992707031,40.699956624277,1240.74530265908,0.0,1.0
2019-07-18,48.47,48.47,48.12,48.12,1206,40.7840995984847,40.7840995984847,40.4895991887577,40.4895991887577,1433.27474617515,0.0,1.0
2019-07-19,47.88,48.07,47.88,47.9,1235,40.2876560506591,40.4475277016538,40.2876560506591,40.3044846455007,1467.73989347123,0.0,1.0
2019-07-22,47.78,47.89,47.78,47.89,558,40.2035130764514,40.2960703480799,40.2035130764514,40.2960703480799,663.156972110888,0.0,1.0
2019-07-23,48.1,48.12,47.7,48.05,3603,40.4727705939161,40.4895991887577,40.1361986970852,40.4306991068123,4281.99743819988,0.0,1.0
2019-07-24,48.05,48.19,48.05,48.19,1640,40.4306991068123,40.5484992707031,40.4306991068123,40.5484992707031,1949.06350226139,0.0,1.0
2019-07-25,47.84,48.08,47.74,48.08,2896,40.253998860976,40.4559419990746,40.1698558867683,40.4559419990746,3441.76091618841,0.0,1.0
2019-07-26,47.91,47.98,47.74,47.89,1729,40.3128989429214,40.3717990248669,40.1698558867683,40.2960703480799,2054.83585085972,0.0,1.0
2019-07-29,47.98,48.05,47.95,48.03,1270,40.3717990248669,40.4306991068123,40.3465561326045,40.4138705119707,1509.33576089754,0.0,1.0
2019-07-30,47.93,47.96,47.85,47.85,1451,40.329727537763,40.3549704300253,40.2624131583968,40.2624131583968,1724.44581815932,0.0,1.0
2019-07-31,47.65,47.94,47.65,47.94,4031,40.0941272099814,40.3381418351838,40.0941272099814,40.3381418351838,4790.65547415589,0.0,1.0
2019-08-01,47.37,48.09,47.37,48.08,1658,39.8585268821997,40.4643562964954,39.8585268821997,40.4559419990746,1970.45566265207,0.0,1.0
2019-08-02,47.72,47.79,47.49,47.62,4088,40.1530272919268,40.2119273738722,39.959498451249,40.068884317719,4858.39731539302,0.0,1.0
2019-08-05,46.78,47.07,46.39,46.78,1765,39.3620833343741,39.6060979595766,39.033925734964,39.3620833343741,2097.62017164107,0.0,1.0
2019-08-06,47.04,47.14,47.04,47.14,410,39.5808550673142,39.664998041522,39.5808550673142,39.664998041522,487.265875565348,0.0,1.0
2019-08-07,47.47,47.69,46.77,46.77,1296,39.9426698564075,40.1277843996644,39.3536690369534,39.3536690369534,1540.23554812851,0.0,1.0
2019-08-08,47.98,47.98,47.55,47.55,597,40.3717990248669,40.3717990248669,40.0099842357736,40.0099842357736,709.506652957347,0.0,1.0
2019-08-09,47.87,47.87,47.71,47.71,9390,40.2792417532384,40.2792417532384,40.144612994506,40.144612994506,11159.5770038015,0.0,1.0
2019-08-12,47.61,47.81,47.61,47.68,814,40.0604700202983,40.2287559687137,40.0604700202983,40.1193701022437,967.40103100047,0.0,1.0
2019-08-13,47.77,47.8,47.66,47.66,1079,40.1950987790306,40.2203416712929,40.1025415074021,40.1025415074021,1282.34117008539,0.0,1.0
2019-08-14,47.02,47.31,47.0,47.18,6400,39.5640264724727,39.8080410976751,39.5471978776311,39.6986552312051,7606.10147223957,0.0,1.0
2019-08-15,47.49,47.5,47.34,47.44,7377,39.959498451249,39.9679127486698,39.8332839899374,39.9174269641451,8767.22040011115,0.0,1.0
2019-08-16,48.0821,48.15,47.98,48.015,2439,40.4577090015329,40.51484208102,40.3717990248669,40.4012490658396,2898.6377329363,0.0,1.0
2019-08-19,48.39,48.39,48.29,48.29,1081,40.7167852191185,40.7167852191185,40.6326422449108,40.6326422449108,1284.71807679547,0.0,1.0
2019-08-20,48.12,48.32,48.12,48.23,4601,40.4895991887577,40.6578851371731,40.4895991887577,40.5821564603862,5468.07388652723,0.0,1.0
2019-08-21,48.2,48.29,48.11,48.24,9414,40.5569135681239,40.6326422449108,40.4811848913369,40.5905707578069,11188.0998843224,0.0,1.0
2019-08-22,48.3,48.3,48.17,48.2,1606,40.6410565423316,40.6410565423316,40.5316706758615,40.5569135681239,1908.65608819012,0.0,1.0
2019-08-23,47.78,48.24,47.75,48.14,3924,40.2035130764514,40.5905707578069,40.1782701841891,40.5064277835992,4663.49096516689,0.0,1.0
2019-08-26,48.07,48.07,48.02,48.04,1886,40.4475277016538,40.4475277016538,40.40545621455,40.4222848093915,2241.4230276006,0.0,1.0
2019-08-27,48.06,48.22,48.06,48.22,3914,40.439113404233,40.5737421629654,40.439113404233,40.5737421629654,4651.60643161652,0.0,1.0
2019-08-28,48.22,48.28,48.08,48.09,4696,40.5737421629654,40.62422794749,40.4559419990746,40.4643562964954,5580.97695525579,0.0,1.0
2019-08-29,48.44,48.57,48.36,48.36,3372,40.7588567062224,40.8682425726924,40.6915423268562,40.6915423268562,4007.46471318622,0.0,1.0
2019-08-30,48.5,48.5,48.42,48.42,681,40.809342490747,40.809342490747,40.7420281113809,40.7420281113809,809.336734780493,0.0,1.0
2019-09-03,48.57,48.63,48.47,48.57,2429,40.8682425726924,40.9187283572171,40.7840995984847,40.8682425726924,2886.75319938593,0.0,1.0
2019-09-04,49.21,49.22,49.16,49.16,2100,41.4067576076219,41.4151719050427,41.364686120518,41.364686120518,2495.75204557861,0.0,1.0
2019-09-05,48.99,49.04,48.97,49.03,2532,41.2216430643649,41.2637145514688,41.2048144695233,41.255300254048,3009.16389495478,0.0,1.0
2019-09-06,49.08,49.08,48.91,49.02,4409,41.2973717411518,41.2973717411518,41.1543286849987,41.2468859566272,5239.89084236005,0.0,1.0
2019-09-09,49.05,49.05,48.9,48.9,2233,41.2721288488895,41.2721288488895,41.1459143875779,41.1459143875779,2653.81634179859,0.0,1.0
2019-09-10,48.64,48.64,48.61,48.61,121,40.9271426546378,40.9271426546378,40.9018997623755,40.9018997623755,143.80285595953,0.0,1.0
2019-09-11,48.84,48.94,48.61,48.65,57818,41.0954286030533,41.179571577261,40.9018997623755,40.9355569520586,68713.9960815543,0.0,1.0
2019-09-12,49.15,49.3,48.72,48.94,52222,41.3562718230972,41.4824862844088,40.994457034004,41.179571577261,62063.4111067649,0.0,1.0
2019-09-13,48.82,49.18,48.81,49.18,2255,41.0786000082118,41.3815147153596,41.070185710791,41.3815147153596,2679.96231560941,0.0,1.0
2019-09-16,48.97,49.9,48.7,48.79,5215,41.2048144695233,41.9873441296552,40.9776284391625,41.0533571159494,6197.78424652022,0.0,1.0
2019-09-17,49.41,49.5,49.19,49.19,14088,41.5750435560373,41.6507722328243,41.3899290127803,41.3899290127803,16742.9308657674,0.0,1.0
2019-09-18,49.28,49.48,49.04,49.48,15051,41.4656576895673,41.6339436379827,41.2637145514688,41.6339436379827,17887.4114466684,0.0,1.0
2019-09-19,49.33,49.53,49.28,49.53,4659,41.5077291766712,41.6760151250866,41.4656576895673,41.6760151250866,5537.0041811194,0.0,1.0
2019-09-20,49.41,49.46,49.34,49.38,4151,41.5750435560373,41.6171150431412,41.5161434740919,41.549800663775,4933.26987676039,0.0,1.0
2019-09-23,49.34,49.44,49.12,49.12,4512,41.5161434740919,41.6002864482997,41.3310289308349,41.3310289308349,5362.3015379289,0.0,1.0
2019-09-24,49.26,49.37,49.2,49.37,2000,41.4488290947257,41.5413863663542,41.3983433102011,41.5413863663542,2376.90671007487,0.0,1.0
2019-09-25,49.16,49.18,49.11,49.13,1882,41.6219953356452,41.6389286128363,41.5796621426676,41.5965954198587,2222.84201547556,0.3058,1.0
2019-09-26,49.44,49.53,49.27,49.38,2913,41.8590612163202,41.93526096368,41.7151283601961,41.808261384747,3440.56258824671,0.0,1.0
2019-09-27,49.32,49.36,49.31,49.36,1492,41.7574615531738,41.7913281075559,41.7489949145783,41.7913281075559,1762.21056699763,0.0,1.0
2019-09-30,49.58,49.68,49.48,49.49,24978,41.9775941566577,42.062260542613,41.8929277707023,41.9013944092979,29501.6726155943,0.0,1.0
2019-10-01,49.15,49.37,48.99,49.36,8899,41.6135286970497,41.7997947461515,41.4780624795212,41.7913281075559,10510.6647692439,0.0,1.0
2019-10-02,48.93,49.0,48.74,48.85,4293,41.427262647948,41.4865291181167,41.2663965146328,41.3595295391837,5070.48925209169,0.0,1.0
2019-10-03,49.31,49.37,49.02,49.02,16808,41.7489949145783,41.7997947461515,41.5034623953078,41.5034623953078,19852.0343231207,0.0,1.0
2019-10-04,49.68,49.68,49.48,49.48,29353,42.062260542613,42.062260542613,41.8929277707023,41.8929277707023,34669.0125824942,0.0,1.0
2019-10-07,49.67,49.8,49.67,49.7,1952,42.0537939040175,42.1638602057594,42.0537939040175,42.0791938198041,2305.51945494596,0.0,1.0
2019-10-08,49.52,49.65,49.37,49.38,5180,41.9267943250845,42.0368606268264,41.7997947461515,41.808261384747,6118.13052080945,0.0,1.0
2019-10-09,49.59,49.8,49.57,49.64,14191,41.9860607952532,42.1638602057594,41.9691275180621,42.0283939882309,16761.079193206,0.0,1.0
2019-10-10,49.7,49.71,49.37,49.55,1257,42.0791938198041,42.0876604583996,41.7997947461515,41.9521942408711,1484.65059163272,0.0,1.0
2019-10-11,49.92,50.08,49.89,49.95,3803,42.2654598689058,42.4009260864344,42.2400599531192,42.2908597846924,4491.74717579892,0.0,1.0
2019-10-14,49.68,49.68,49.59,49.66,2390,42.062260542613,42.062260542613,41.9860607952532,42.0453272654219,2822.84400477502,0.0,1.0
2019-10-15,50.05,50.05,49.9,49.97,1464,42.3755261706478,42.3755261706478,42.2485265917148,42.3077930618835,1729.13959120947,0.0,1.0
2019-10-16,50.18,50.19,50.0,50.09,2324,42.4855924723897,42.4940591109853,42.3331929776701,42.4093927250299,2744.89099041722,0.0,1.0
2019-10-17,50.31,50.32,50.24,50.31,2068,42.5956587741317,42.6041254127272,42.5363923039629,42.5956587741317,2442.52778321119,0.0,1.0
2019-10-18,50.5,50.52,50.34,50.34,918,42.7565249074468,42.7734581846379,42.6210586899183,42.6210586899183,1084.25556334036,0.0,1.0
2019-10-21,50.8,50.8,50.61,50.66,8255,43.0105240653128,43.0105240653128,42.8496579319977,42.8919911249753,9750.03232611623,0.0,1.0
2019-10-22,50.74,50.85,50.74,50.85,798,42.9597242337396,43.0528572582905,42.9597242337396,43.0528572582905,942.522809962538,0.0,1.0
2019-10-23,50.84,50.84,50.64,50.64,949,43.044390619695,43.044390619695,42.8750578477843,42.8750578477843,1120.86985796297,0.0,1.0
2019-10-24,50.76,50.81,50.69,50.69,979,42.9766575109307,43.0189907039084,42.917391040762,42.917391040762,1156.30304630742,0.0,1.0
2019-10-25,50.44,50.49,50.34,50.34,3040,42.7057250758736,42.7480582688513,42.6210586899183,42.6210586899183,3590.56308557157,0.0,1.0
2019-10-28,50.36,50.4,50.26,50.37,2292,42.6379919671093,42.6718585214915,42.553325581154,42.6464586057049,2707.09558951646,0.0,1.0
2019-10-29,50.38,50.48,50.36,50.44,2172,42.6549252443004,42.7395916302557,42.6379919671093,42.7057250758736,2565.36283613864,0.0,1.0
2019-10-30,50.66,50.66,50.3,50.37,2105,42.8919911249753,42.8919911249753,42.5871921355361,42.6464586057049,2486.22871550269,0.0,1.0
2019-10-31,50.65,50.75,50.57,50.61,9114,42.8835244863798,42.9681908723352,42.8157913776155,42.8496579319977,10764.6026190458,0.0,1.0
2019-11-01,50.79,50.95,50.62,50.95,1647,43.0020574267173,43.1375236442458,42.8581245705932,43.1375236442458,1945.28204011065,0.0,1.0
2019-11-04,50.66,50.84,50.57,50.84,31934,42.8919911249753,43.044390619695,42.8157913776155,43.044390619695,37717.4478863956,0.0,1.0
2019-11-05,50.07,50.3,49.89,50.25,2299,42.3924594478388,42.5871921355361,42.2400599531192,42.5448589425585,2715.3633334635,0.0,1.0
2019-11-06,50.14,50.17,50.01,50.02,6160,42.4517259180076,42.4771258337942,42.3416596162656,42.3501262548612,7275.61467339503,0.0,1.0
2019-11-07,49.83,50.16,49.78,50.01,5700,42.189260121546,42.4686591951986,42.1469269285684,42.3416596162656,6732.3057854467,0.0,1.0
2019-11-08,49.46,49.61,49.36,49.38,19377,41.8759944935113,42.0029940724443,41.7913281075559,41.808261384747,22886.2963516843,0.0,1.0
2019-11-11,49.34,49.34,49.18,49.18,727,41.7743948303649,41.7743948303649,41.6389286128363,41.6389286128363,858.66426421399,0.0,1.0
2019-11-12,49.0,49.3,49.0,49.3,3471,41.4865291181167,41.7405282759827,41.4865291181167,41.7405282759827,4099.6198914536,0.0,1.0
2019-11-13,48.91,49.06,48.37,48.76,56245,41.4103293707569,41.5373289496899,40.9531308865981,41.2833297918239,66431.3226144648,0.0,1.0
2019-11-14,49.25,49.26,49.11,49.13,7735,41.6981950830051,41.7066617216006,41.5796621426676,41.5965954198587,9135.85706147897,0.0,1.0
2019-11-15,49.47,49.47,49.36,49.36,3796,41.8844611321068,41.8844611321068,41.7913281075559,41.7913281075559,4483.47943185187,0.0,1.0
2019-11-18,49.84,49.92,49.7,49.75,3917,42.1977267601416,42.2654598689058,42.0791938198041,42.1215270127818,4626.39329150784,0.0,1.0
2019-11-19,50.04,50.07,49.98,49.98,5014,42.3670595320522,42.3924594478388,42.316259700479,42.316259700479,5922.0668786368,0.0,1.0
2019-11-20,49.83,50.05,49.81,49.93,3032,42.189260121546,42.3755261706478,42.172326844355,42.2739265075014,3581.11423534639,0.0,1.0
2019-11-21,49.36,49.65,49.34,49.62,14323,41.7913281075559,42.0368606268264,41.7743948303649,42.0114607110398,16916.9852219216,0.0,1.0
2019-11-22,49.19,49.33,49.18,49.33,2499,41.6473952514319,41.7659281917693,41.6389286128363,41.7659281917693,2951.58458909321,0.0,1.0
2019-11-25,49.41,49.72,49.41,49.64,23875,41.8336613005336,42.0961270969952,41.8336613005336,42.0283939882309,28198.9123907965,0.0,1.0
2019-11-26,49.83,49.83,49.65,49.65,1662,42.189260121546,42.189260121546,42.0368606268264,42.0368606268264,1962.99863428288,0.0,1.0
2019-11-27,50.14,50.31,49.98,50.13,1448,42.4517259180076,42.5956587741317,42.316259700479,42.4432592794121,1710.24189075909,0.0,1.0
2019-11-29,49.95,50.01,49.95,50.01,211,42.2908597846924,42.3416596162656,42.2908597846924,42.3416596162656,249.213424689343,0.0,1.0
2019-12-02,49.5,49.7,49.49,49.64,1325,41.9098610478934,42.0791938198041,41.9013944092979,42.0283939882309,1564.96581854682,0.0,1.0
2019-12-03,49.56,49.56,49.37,49.37,2249,41.9606608794666,41.9606608794666,41.7997947461515,41.7997947461515,2656.30801955607,0.0,1.0
2019-12-04,49.75,49.88,49.72,49.88,2197,42.1215270127818,42.2315933145237,42.0961270969952,42.2315933145237,2594.89049309235,0.0,1.0
2019-12-05,49.72,49.78,49.58,49.78,3313,42.0961270969952,42.1469269285684,41.9775941566577,42.1469269285684,3913.00509950612,0.0,1.0
2019-12-06,50.07,50.15,49.98,49.98,1172,42.3924594478388,42.4601925566031,42.316259700479,42.316259700479,1384.25655799009,0.0,1.0
2019-12-09,49.96,50.07,49.92,49.93,5937,42.299326423288,42.3924594478388,42.2654598689058,42.2739265075014,7012.2279733679,0.0,1.0
2019-12-10,49.9,50.01,49.9,49.98,847,42.2485265917148,42.3416596162656,42.2485265917148,42.316259700479,1000.39701759182,0.0,1.0
2019-12-11,49.45,49.83,49.34,49.83,2665,41.8675278549157,42.189260121546,41.7743948303649,42.189260121546,3147.64823126587,0.0,1.0
2019-12-12,49.01,49.43,48.88,49.43,4329,41.4949957567122,41.8505945777247,41.3849294549703,41.8505945777247,5113.00907810505,0.0,1.0
2019-12-13,47.26,47.46,47.11,47.46,1039,41.3872154473911,41.5623623599911,41.2558552629411,41.5623623599911,1186.43256061565,1.6227,1.0
2019-12-16,47.54,47.54,47.13,47.2,31017,41.6324211250312,41.6324211250312,41.2733699542011,41.3346713736111,35418.2663451547,0.0,1.0
2019-12-17,47.18,47.72,47.18,47.72,2032,41.3171566823511,41.7900533463712,41.3171566823511,41.7900533463712,2320.33778938499,0.0,1.0
2019-12-18,47.35,47.39,47.15,47.15,2306,41.4660315580611,41.5010609405811,41.2908846454611,41.2908846454611,2633.21798342608,0.0,1.0
2019-12-19,47.51,47.59,47.45,47.45,1446,41.6061490881412,41.6762078531812,41.5536050143611,41.5536050143611,1651.18525760369,0.0,1.0
2019-12-20,47.76,47.8,47.73,47.77,2888,41.8250827288912,41.8601121114112,41.7988106920012,41.8338400745212,3297.80292113379,0.0,1.0
2019-12-23,47.68,47.68,47.68,47.68,362,41.7550239638512,41.7550239638512,41.7550239638512,41.7550239638512,413.367263660122,0.0,1.0
2019-12-24,47.82,47.83,47.7,47.7,1781,41.8776268026712,41.8863841483012,41.7725386551112,41.7725386551112,2033.72126126707,0.0,1.0
2019-12-26,48.07,48.83,47.81,47.81,1113,42.0965604434213,42.7621187113015,41.8688694570412,41.8688694570412,1270.93305097712,0.0,1.0
2019-12-27,48.23,48.29,48.13,48.13,40368,42.2366779735013,42.2892220472813,42.1491045172013,42.1491045172013,46096.1593906956,0.0,1.0
2019-12-30,48.24,48.31,48.1,48.27,1332,42.2454353191313,42.3067367385413,42.1228324803113,42.2717073560213,1521.00882650631,0.0,1.0
2019-12-31,48.52,48.58,48.31,48.58,5071,42.4906409967714,42.5431850705514,42.3067367385413,42.5431850705514,5790.56738679691,0.0,1.0
2020-01-02,48.21,48.67,48.15,48.66,5460,42.2191632822413,42.6220011812214,42.1666192084613,42.6132438355914,6234.76591045378,0.0,1.0
2020-01-03,48.37,48.45,47.84,47.84,4115,42.3592808123214,42.4293395773614,41.8951414939312,41.8951414939312,4698.91240320829,0.0,1.0
2020-01-06,48.58,48.58,48.38,48.38,2054,42.5431850705514,42.5431850705514,42.3680381579514,42.3680381579514,2345.45955678975,0.0,1.0
2020-01-07,48.1,48.43,48.03,48.43,1508,42.1228324803113,42.4118248861014,42.0615310609013,42.4118248861014,1721.98296574438,0.0,1.0
2020-01-08,48.17,48.28,48.04,48.04,23765,42.1841338997213,42.2804647016513,42.0702884065313,42.0702884065313,27137.2182897315,0.0,1.0
2020-01-09,48.08,48.22,48.06,48.1,4844,42.1053177890513,42.2279206278713,42.0878030977913,42.1228324803113,5531.35642312053,0.0,1.0
2020-01-10,48.29,48.32,48.02,48.04,3257,42.2892220472813,42.3154940841713,42.0527737152713,42.0702884065313,3719.16347442271,0.0,1.0
2020-01-13,48.63,48.63,48.63,48.63,279,42.5869717987014,42.5869717987014,42.5869717987014,42.5869717987014,318.589686633078,0.0,1.0
2020-01-14,48.56,48.61,48.5,48.54,1322,42.5256703792914,42.5694571074414,42.4731263055114,42.5081556880314,1509.58984132232,0.0,1.0
2020-01-15,48.92,48.98,48.74,48.74,1695,42.8409348219715,42.8934788957515,42.6833026006314,42.6833026006314,1935.51798868483,0.0,1.0
2020-01-16,49.23,49.25,49.11,49.15,2921,43.1124125365016,43.1299272277616,43.0073243889415,43.0423537714615,3335.48557224093,0.0,1.0
2020-01-17,49.41,49.42,49.32,49.32,1341,43.2700447578416,43.2788021034716,43.1912286471716,43.1912286471716,1531.28591317189,0.0,1.0
2020-01-21,49.52,49.52,49.3,49.3,668,43.3663755597716,43.3663755597716,43.1737139559116,43.1737139559116,762.78821028995,0.0,1.0
2020-01-22,49.4,49.87,49.4,49.87,2285,43.2612874122116,43.6728826568217,43.2612874122116,43.6728826568217,2609.23811453972,0.0,1.0
2020-01-23,49.62,49.62,49.3,49.39,1689,43.4539490160716,43.4539490160716,43.1737139559116,43.2525300665816,1928.66659757444,0.0,1.0
2020-01-24,49.54,49.8,49.54,49.71,6868,43.3838902510316,43.6115812374117,43.3838902510316,43.5327651267417,7842.55902435835,0.0,1.0
2020-01-27,49.14,49.26,49.08,49.26,4950,43.0335964258315,43.1386845733916,42.9810523520515,43.1386845733916,5652.39766607074,0.0,1.0
2020-01-28,49.26,49.35,49.0,49.26,7693,43.1386845733916,43.2175006840616,42.9109935870115,43.1386845733916,8784.62530203679,0.0,1.0
2020-01-29,49.27,49.5,49.12,49.5,3282,43.1474419190216,43.3488608685116,43.0160817345715,43.3488608685116,3747.71093738265,0.0,1.0
2020-01-30,49.24,49.24,49.23,49.23,758,43.1211698821316,43.1211698821316,43.1124125365016,43.1124125365016,865.55907694578,0.0,1.0
2020-01-31,48.79,49.15,48.79,49.14,1318,42.7270893287815,43.0423537714615,42.7270893287815,43.0335964258315,1505.02224724873,0.0,1.0
2020-02-03,48.87,49.12,48.86,48.9,5408,42.7971480938215,43.0160817345715,42.7883907481915,42.8234201307115,6175.38718749707,0.0,1.0
2020-02-04,49.33,49.4,49.12,49.12,3414,43.1999859928016,43.2612874122116,43.0160817345715,43.0160817345715,3898.44154181121,0.0,1.0
2020-02-05,49.38,49.4635,49.37,49.38,3552,43.2437727209516,43.3168965569621,43.2350153753216,43.2437727209516,4056.02353735015,0.0,1.0
2020-02-06,49.42,49.53,49.3,49.53,650,43.2788021034716,43.3751329054016,43.1737139559116,43.3751329054016,742.234036958783,0.0,1.0
2020-02-07,49.34,49.44,49.3,49.38,9679,43.2087433384316,43.2963167947316,43.1737139559116,43.2437727209516,11052.4357595755,0.0,1.0
2020-02-10,49.72,49.72,49.45,49.5,12665,43.5415224723717,43.5415224723717,43.3050741403616,43.3488608685116,14462.1447355123,0.0,1.0
2020-02-11,49.91,49.95,49.86,49.95,877,43.7079120393417,43.7429414218617,43.6641253111917,43.7429414218617,1001.44500063516,0.0,1.0
2020-02-12,50.05,50.21,49.95,50.01,1088,43.8305148781617,43.9706324082418,43.7429414218617,43.7954854956417,1242.38558801716,0.0,1.0
2020-02-13,50.07,50.14,50.05,50.14,333,43.8480295694218,43.9093309888318,43.8305148781617,43.9093309888318,380.252206626576,0.0,1.0
2020-02-14,50.53,50.53,50.4,50.4,745,44.2508674684019,44.2508674684019,44.1370219752118,44.1370219752118,850.714396206605,0.0,1.0
2020-02-18,50.51,50.51,50.37,50.48,2341,44.2333527771419,44.2333527771419,44.1107499383218,44.2070807402518,2673.18443157001,0.0,1.0
2020-02-19,50.19,50.32,50.06,50.22,5382,43.9531177169818,44.0669632101718,43.8392722237918,43.9793897538718,6145.69782601872,0.0,1.0
2020-02-20,50.33,50.37,50.12,50.12,1252,44.0757205558018,44.1107499383218,43.8918162975718,43.8918162975718,1429.65694503446,0.0,1.0
2020-02-21,50.25,50.48,50.21,50.21,3155,44.0056617907618,44.2070807402518,43.9706324082418,43.9706324082418,3602.68982554609,0.0,1.0
2020-02-24,49.62,49.94,49.51,49.83,6778,43.4539490160716,43.7341840762317,43.3576182141416,43.6378532743017,7739.78815770252,0.0,1.0
2020-02-25,48.61,49.38,48.61,49.32,2233,42.5694571074414,43.2437727209516,42.5694571074414,43.1912286471716,2549.85939158302,0.0,1.0
2020-02-26,48.14,48.62,48.14,48.44,10178,42.1578618628313,42.5782144530714,42.1578618628313,42.4205822317314,11622.2431202561,0.0,1.0
2020-02-27,46.22,47.53,46.22,47.41,15622,40.4764515018708,41.6236637794012,40.4764515018708,41.5185756318411,17838.7386544156,0.0,1.0
2020-02-28,44.93,45.35,44.2,44.9,11800,39.3467539156005,39.7145624320606,38.7074676846104,39.3204818787105,13474.4025170979,0.0,1.0
2020-03-02,46.01,46.01,45.27,45.27,4369,40.2925472436408,40.2925472436408,39.6445036670206,39.6445036670206,4988.95462688142,0.0,1.0
2020-03-03,46.31,46.99,45.93,46.39,14502,40.5552676125409,41.150767115381,40.2224884786008,40.6253263775809,16559.8123138096,0.0,1.0
2020-03-04,47.7,47.7,46.88,46.88,2265,41.7725386551112,41.7725386551112,41.054436313451,41.054436313451,2586.40014417176,0.0,1.0
2020-03-05,46.86,47.1,46.59,47.1,5323,41.036921622191,41.2470979173111,40.8004732901809,41.2470979173111,6078.32581343323,0.0,1.0
2020-03-06,46.11,46.15,45.22,45.69,2984,40.3801206999408,40.4151500824608,39.6007169388706,40.0123121834807,3407.42517890002,0.0,1.0
2020-03-09,43.16,43.67,43.15,43.67,3254,37.7967037390901,38.2433283662203,37.7879463934601,38.2433283662203,3715.73777886751,0.0,1.0
2020-03-10,43.9,43.95,42.65,43.92,5267,38.4447473157103,38.4885340438603,37.35007911196,38.4622620069703,6014.37949640294,0.0,1.0
2020-03-11,41.8,42.91,41.8,42.91,9928,36.6057047334098,37.5777700983401,36.6057047334098,37.5777700983401,11336.7684906566,0.0,1.0
2020-03-12,37.06,38.81,36.33,38.34,23471,32.4547229047887,33.9872583900391,31.8154366737985,33.575663145429,26801.5001253225,0.0,1.0
2020-03-13,38.92,38.95,36.63,38.29,15859,34.0835891919691,34.1098612288591,32.0781570426986,33.531876417279,18109.3686032759,0.0,1.0
2020-03-16,33.2,36.13,32.36,32.36,6037,29.0743874916078,31.6402897611985,28.3387704586876,28.3387704586876,6893.6413555695,0.0,1.0
2020-03-17,33.31,33.69,32.09,32.3,35710,29.1707182935378,29.5034974274779,28.1023221266775,28.2862263849076,40777.1960919972,0.0,1.0
2020-03-18,30.51,31.96,29.49,31.11,11544,26.7186615171372,27.9884766334875,25.8254122628769,27.2441022549373,13182.076496388,0.0,1.0
2020-03-19,29.93,30.42,28.6,28.9,9567,26.210735470597,26.6398454064671,25.0460085018067,25.3087288707068,10924.5431255149,0.0,1.0
2020-03-20,29.8,31.33,29.35,30.86,11499,26.096889977407,27.4367638587974,25.7028094240569,27.0251686141872,13130.6910630601,0.0,1.0
2020-03-23,28.91,29.29,28.41,28.97,6466,25.3174862163368,25.6502653502769,24.8796189348367,25.3700302901168,7383.51581996229,0.0,1.0
2020-03-24,30.84,31.23,30.34,30.77,11232,27.0076539229272,27.3491904024973,26.5697866414271,26.9463525035172,12825.8041586478,0.0,1.0
2020-03-25,33.33,33.64,31.96,32.2,4708,29.1882329847978,29.4597106993279,27.9884766334875,28.1986529286076,5376.05822461839,0.0,1.0
2020-03-26,34.71,34.71,33.74,33.85,8919,30.4177643112502,30.4177643112502,29.5677144298928,29.6641118391189,10177.5556820098,0.024,1.0
2020-03-27,34.54,35.01,33.36,33.5,14642,30.2687864969917,30.6806663364122,29.2347051980209,29.3573928097632,16708.1253835618,0.0,1.0
2020-03-30,34.71,34.71,33.59,33.59,3537,30.4177643112502,30.4177643112502,29.4362634173118,29.4362634173118,4036.1043219272,0.0,1.0
2020-03-31,34.58,34.67,33.72,34.33,11724,30.3038401003466,30.3827107078952,29.5501876282154,30.0847550793782,13378.3678457095,0.0,1.0
2020-04-01,32.66,32.71,32.07,32.43,4688,28.6212671393094,28.6650841435031,28.104226489824,28.4197089200185,5349.52136307458,0.0,1.0
2020-04-02,32.45,32.45,31.83,31.84,622,28.437235721696,28.437235721696,27.8939048696944,27.9026682705331,709.770112592232,0.0,1.0
2020-04-03,31.73,31.73,31.25,31.7,3756,27.806270861307,27.806270861307,27.3856276210477,27.7799806587908,4286.00730369201,0.0,1.0
2020-04-06,33.83,33.83,33.24,33.28,5940,29.6465850374414,29.6465850374414,29.1295443879561,29.164597991311,6778.19046430525,0.0,1.0
2020-04-07,34.55,35.21,34.55,35.17,14260,30.2775498978304,30.8559343531869,30.2775498978304,30.820880749832,16272.2215523557,0.0,1.0
2020-04-08,36.0,36.1,34.72,34.72,9784,31.548243019447,31.6358770278344,30.4265277120889,30.4265277120889,11164.6154045055,0.0,1.0
2020-04-09,37.55,37.73,37.22,37.53,4565,32.906570149451,33.0643113645482,32.6173779217727,32.8890433477735,5209.16489386421,0.0,1.0
2020-04-13,36.65,36.92,36.42,36.92,4867,32.1178640739648,32.3544758966107,31.9163058546739,32.3544758966107,5553.77996460835,0.0,1.0
2020-04-14,37.2,37.34,37.07,37.34,8185,32.5998511200952,32.7225387318375,32.4859269091917,32.7225387318375,9339.98130477078,0.0,1.0
2020-04-15,35.79,36.09,35.72,36.09,61494,31.3642116018336,31.6271136269956,31.3028677959624,31.6271136269956,70171.3879481458,0.0,1.0
2020-04-16,35.26,35.78,35.21,35.78,3904,30.8997513573806,31.3554482009948,30.8559343531869,31.3554482009948,4454.89151054674,0.0,1.0
2020-04-17,36.41,36.41,35.97,36.27,2446,31.9075424538351,31.9075424538351,31.5219528169308,31.7848548420929,2791.15385112637,0.0,1.0
2020-04-20,35.35,36.0,35.32,35.87,5519,30.9786219649292,31.548243019447,30.952331762413,31.4343188085434,6297.78336237384,0.0,1.0
2020-04-21,34.46,34.83,34.29,34.74,8579,30.1986792902818,30.522925121315,30.0497014760233,30.4440545137664,9789.57845004623,0.0,1.0
2020-04-22,34.96,35.1,34.79,34.82,3382,30.6368493322185,30.7595369439608,30.48787151796,30.5141617204762,3859.23234853204,0.0,1.0
2020-04-23,34.79,35.28,34.7,35.17,5437,30.48787151796,30.9172781590581,30.4090009104114,30.820880749832,6204.21238290027,0.0,1.0
2020-04-24,34.99,35.06,34.52,34.77,7238,30.6631395347347,30.7244833406059,30.2512596953142,30.4703447162826,8259.35060280158,0.0,1.0
2020-04-27,36.09,36.23,35.92,35.92,3300,31.6271136269956,31.7498012387379,31.4781358127371,31.4781358127371,3765.66136905847,0.0,1.0
2020-04-28,36.43,36.82,36.43,36.73,3272,31.9250692555126,32.2668418882233,31.9250692555126,32.1879712806747,3733.71030289676,0.0,1.0
2020-04-29,37.36,37.57,36.99,37.17,3252,32.740065533515,32.9240969511284,32.4158197024818,32.573560917579,3710.88811278125,0.0,1.0
2020-04-30,36.93,36.93,36.58,36.63,5490,32.3632392974494,32.3632392974494,32.0565202680936,32.1003372722873,6264.69118670635,0.0,1.0
2020-05-01,35.74,35.98,35.51,35.98,3124,31.3203945976399,31.5307162177695,31.118836378349,31.5307162177695,3564.82609604201,0.0,1.0
2020-05-04,35.57,35.57,35.22,35.37,9164,31.1714167833814,31.1714167833814,30.8646977540257,30.9961487666067,10457.1275109248,0.0,1.0
2020-05-05,35.69,36.05,35.69,36.05,4058,31.2765775934462,31.5920600236407,31.2765775934462,31.5920600236407,4630.62237443614,0.0,1.0
2020-05-06,35.18,35.77,35.18,35.77,2470,30.8296441506707,31.3466848001561,30.8296441506707,31.3466848001561,2818.54047926497,0.0,1.0
2020-05-07,35.8,36.02,35.55,35.89,7553,31.3729750026723,31.5657698211245,31.1538899817039,31.4518456102209,8618.80009712078,0.0,1.0
2020-05-08,36.56,36.75,36.32,36.36,7957,32.0389934664162,32.2054980823522,31.8286718462865,31.8637254496415,9079.808337454,0.0,1.0
2020-05-11,36.24,36.36,36.09,36.36,866,31.7585646395767,31.8637254496415,31.6271136269956,31.8637254496415,988.200832001402,0.0,1.0
2020-05-12,34.77,36.11,34.77,36.11,10073,30.4703447162826,31.6446404286731,30.4703447162826,31.6446404286731,11494.3960516745,0.0,1.0
2020-05-13,34.01,34.27,33.94,34.27,13340,29.8043262525387,30.0321746743458,29.7429824466675,30.0321746743458,15222.4008070424,0.0,1.0
2020-05-14,33.92,33.92,33.48,33.52,4096,29.7254556449901,29.7254556449901,29.3398660080857,29.3749196114407,4673.98453565559,0.0,1.0
2020-05-15,33.67,33.67,33.44,33.44,790,29.5063706240217,29.5063706240217,29.3048124047308,29.3048124047308,901.476509562481,0.0,1.0
2020-05-18,35.47,35.47,34.67,34.67,1892,31.083782774994,31.083782774994,30.3827107078952,30.3827107078952,2158.97918492686,0.0,1.0
2020-05-19,35.39,35.63,35.2,35.34,39221,31.0136755682842,31.2239971884138,30.8471709523482,30.9698585640905,44755.4559260127,0.0,1.0
2020-05-20,35.69,35.69,35.5,35.62,5787,31.2765775934462,31.2765775934462,31.1100729775102,31.2152337875751,6603.60070992162,0.0,1.0
2020-05-21,35.48,35.73,35.23,35.5,4821,31.0925461758328,31.3116311968012,30.8734611548644,31.1100729775102,5501.28892734268,0.0,1.0
2020-05-22,35.5,35.5,35.17,35.26,3394,31.1100729775102,31.1100729775102,30.820880749832,30.8997513573806,3872.92566260135,0.0,1.0
2020-05-26,36.94,37.27,36.67,36.67,11178,32.3720026982881,32.6611949259664,32.1353908756423,32.1353908756423,12755.3220555562,0.0,1.0
2020-05-27,37.37,37.42,36.87,37.42,2870,32.7488289343537,32.7926459385474,32.310658892417,32.7926459385474,3274.98428157509,0.0,1.0
2020-05-28,37.45,37.45,37.34,37.37,816,32.8189361410636,32.8189361410636,32.7225387318375,32.7488289343537,931.145356712639,0.0,1.0
2020-05-29,37.27,37.29,37.06,37.1,1997,32.6611949259664,32.6787217276439,32.4771635083529,32.5122171117079,2278.79568303326,0.0,1.0
2020-06-01,38.12,38.22,38.12,38.22,320,33.4060839972589,33.4937180056462,33.4060839972589,33.4937180056462,365.155041848094,0.0,1.0
2020-06-02,38.62,38.76,38.45,38.45,9011,33.8442540391956,33.9669416509379,33.6952762249372,33.6952762249372,10282.5377565412,0.0,1.0
2020-06-03,40.11,40.18,40.11,40.18,308,35.1500007641672,35.2113445700383,35.1500007641672,35.2113445700383,351.46172777879,0.0,1.0
2020-06-04,39.79,39.79,39.67,39.78,872,34.8695719373277,34.8695719373277,34.7644111272629,34.8608085364889,995.047489036055,0.0,1.0
2020-06-05,41.27,41.62,41.21,41.44,5687,36.1665552614605,36.4732742908162,36.1139748564281,36.315533075719,6489.48975934409,0.0,1.0
2020-06-08,42.26,42.26,41.91,42.12,6355,37.0341319444953,37.0341319444953,36.7274129151396,36.911444332753,7251.75090920198,0.0,1.0
2020-06-09,41.54,41.54,41.48,41.48,790,36.4031670841064,36.4031670841064,36.3505866790739,36.3505866790739,901.47650956248,0.0,1.0
2020-06-10,40.63,42.45,40.63,42.45,657,35.6056976077814,37.2006365604313,35.6056976077814,37.2006365604313,749.708945294368,0.0,1.0
2020-06-11,38.18,39.12,38.03,39.02,5934,33.4586644022913,34.2824240811324,33.3272133897103,34.1947900727451,6771.34380727059,0.0,1.0
2020-06-12,39.42,39.42,38.67,38.67,1854,34.5453261062945,34.5453261062945,33.8880710433893,33.8880710433893,2115.61702370739,0.0,1.0
2020-06-15,39.53,39.56,38.36,38.36,4126,34.6417235155206,34.6680137180368,33.6164056173885,33.6164056173885,4708.21782082885,0.0,1.0
2020-06-16,40.3,40.49,40.11,40.49,4696,35.3165053801032,35.4830099960392,35.1500007641672,35.4830099960392,5358.65023912077,0.0,1.0
2020-06-17,40.04,40.57,40.0,40.57,4789,35.0886569582961,35.553117202749,35.0536033549411,35.553117202749,5464.77342315787,0.0,1.0
2020-06-18,39.71,39.82,39.71,39.76,924,34.7994647306178,34.8958621398439,34.7994647306178,34.8432817348115,1054.38518333637,0.0,1.0
2020-06-19,38.91,39.14,38.91,39.07,1042,34.098392663519,34.2999508828099,34.098392663519,34.2386070769387,1189.03610501785,0.0,1.0
2020-06-22,38.97,38.97,38.68,38.7,2216,34.1509730685514,34.1509730685514,33.8968344442281,33.9143612459055,2528.69866479805,0.0,1.0
2020-06-23,38.82,39.32,38.81,39.25,7141,34.0195220559704,34.4576920979071,34.0107586551316,34.396348292036,8148.66298074135,0.0,1.0
2020-06-24,37.89,37.89,37.66,37.66,902,33.204525777968,33.204525777968,33.0029675586771,33.0029675586771,1029.28077420931,0.0,1.0
2020-06-25,37.91,37.91,37.21,37.21,1061,33.5033577465688,33.5033577465688,32.8847254484259,32.8847254484259,1200.55160752117,0.321,1.0
2020-06-26,37.34,37.6,37.3,37.44,1509,32.9996143037953,33.2293920145341,32.9642638867586,33.0879903463872,1707.47632021625,0.0,1.0
2020-06-29,37.75,37.75,37.611,37.74,1924,33.3619560784219,33.3619560784219,33.2391133792192,33.3531184741627,2177.06059648513,0.0,1.0
2020-06-30,37.96,38.11,37.7,37.74,27536,33.5475457678648,33.6801098317525,33.317768057126,33.3531184741627,31157.7653767228,0.0,1.0
2020-07-01,38.63,38.68,38.3,38.47,7869,34.1396652532301,34.1838532745261,33.848024312677,33.9982635850832,8903.99679508396,0.0,1.0
2020-07-02,38.86,39.31,38.82,39.31,1877,34.3429301511914,34.7406223428547,34.3075797341546,34.7406223428547,2123.87876278721,0.0,1.0
2020-07-06,38.94,39.53,38.92,39.51,2776,34.4136309852649,34.9350496365567,34.3959557767465,34.9173744280384,3141.12277330703,0.0,1.0
2020-07-07,38.13,38.49,38.13,38.49,1634,33.6977850402709,34.0159387936015,33.6977850402709,34.0159387936015,1848.91736728519,0.0,1.0
2020-07-08,38.14,38.15,38.05,38.15,1267,33.7066226445301,33.7154602487893,33.6270842061974,33.7154602487893,1433.64645309078,0.0,1.0
2020-07-09,37.66,37.85,37.28,37.81,8562,33.2824176400892,33.4503321210137,32.9465886782402,33.414981703977,9688.14596003416,0.0,1.0
2020-07-10,37.85,37.92,37.65,37.81,21870,33.4503321210137,33.512195350828,33.27358003583,33.414981703977,24746.5255951819,0.0,1.0
2020-07-13,37.68,38.27,37.68,38.13,13388,33.3000928486076,33.8215114998995,33.3000928486076,33.6977850402709,15148.9019052718,0.0,1.0
2020-07-14,37.91,37.91,37.63,37.63,5000,33.5033577465688,33.5033577465688,33.2559048273117,33.2559048273117,5657.64188275763,0.0,1.0
2020-07-15,38.28,38.37,38.13,38.23,2672,33.8303491041587,33.9098875424913,33.6977850402709,33.7861610828627,3023.44382214567,0.0,1.0
2020-07-16,37.75,37.81,37.6,37.74,4038,33.3619560784219,33.414981703977,33.2293920145341,33.3531184741627,4569.11158451506,0.0,1.0
2020-07-17,38.03,38.03,37.77,37.77,1380,33.6094089976791,33.6094089976791,33.3796312869403,33.3796312869403,1561.5091596411,0.0,1.0
2020-07-20,37.6,37.93,37.57,37.93,2738,33.2293920145341,33.5210329550872,33.2028792017566,33.5210329550872,3098.12469499808,0.0,1.0
2020-07-21,37.73,37.92,37.73,37.92,264,33.3442808699035,33.512195350828,33.3442808699035,33.512195350828,298.723491409603,0.0,1.0
2020-07-22,38.29,38.29,37.73,37.73,4941,33.8391867084179,33.8391867084179,33.3442808699035,33.3442808699035,5590.88170854108,0.0,1.0
2020-07-23,38.0495,38.21,37.98,38.16,836,33.6266423259845,33.7684858743444,33.5652209763831,33.7242978530485,945.957722797074,0.0,1.0
2020-07-24,37.7537,37.84,37.745,37.84,24990,33.3652259919978,33.4414945167546,33.3575372762923,33.4414945167546,28276.8941300226,0.0,1.0
2020-07-27,38.0901,38.0901,37.64,37.77,1276,33.6625229992768,33.6625229992768,33.2647424315709,33.3796312869403,1443.83020847974,0.0,1.0
2020-07-28,38.42,38.52,37.88,37.88,2994,33.9540755637873,34.0424516063791,33.4768449337913,33.4768449337913,3387.79595939526,0.0,1.0
2020-07-29,39.1675,39.171,38.77,38.87,4436,34.6146864821613,34.617779643652,34.2633917128587,34.3517677554506,5019.45987838257,0.0,1.0
2020-07-30,39.0749,39.0749,38.6,38.68,1260,34.5328502667213,34.5328502667213,34.1131524404526,34.1838532745261,1425.72575445492,0.0,1.0
2020-07-31,38.8346,38.8346,38.5671,38.6,700,34.3204826363731,34.3204826363731,34.0840767224399,34.1131524404526,792.069863586066,0.0,1.0
2020-08-03,38.8,38.9,38.4484,38.9,8191,34.2899045256363,34.3782805682281,33.9791743598833,34.3782805682281,9268.34893233353,0.0,1.0
2020-08-04,39.2298,39.2298,39.2298,39.2298,199,34.669744756696,34.669744756696,34.669744756696,34.669744756696,225.174146933754,0.0,1.0
2020-08-05,39.3,39.32,39.2067,39.32,3250,34.7317847385955,34.7494599471139,34.6493298908573,34.7494599471139,3677.46722379246,0.0,1.0
2020-08-06,39.3615,39.39,39.2211,39.3,4124,34.7861360047895,34.8113231769282,34.6620560409905,34.7317847385955,4666.42302489849,0.0,1.0
2020-08-07,39.5752,39.5752,39.1177,39.18,4820,34.9749956078083,34.9749956078083,34.5706752129506,34.6257334874853,5453.96677497834,0.0,1.0
2020-08-10,39.77,39.99,39.6,39.6,11915,35.1471521387772,35.3415794324792,34.996912866371,34.996912866371,13482.1606066114,0.0,1.0
2020-08-11,39.4648,40.25,39.4648,40.25,1476,34.8774284567869,35.571357143218,34.8774284567869,35.571357143218,1670.13588379005,0.0,1.0
2020-08-12,40.0149,40.0149,39.97,39.996,647,35.3635850670846,35.3635850670846,35.3239042239609,35.3468819950348,732.098859628837,0.0,1.0
2020-08-13,39.4851,39.809,39.4851,39.809,1273,34.895368793433,35.181618795388,34.895368793433,35.181618795388,1440.43562335009,0.0,1.0
2020-08-14,39.4192,39.581,39.4192,39.581,424,34.837128981365,34.9801214182786,34.837128981365,34.9801214182786,479.768031657846,0.0,1.0
2020-08-17,39.7515,39.7515,39.7515,39.7515,232,35.1308025708977,35.1308025708977,35.1308025708977,35.1308025708977,262.514583359954,0.0,1.0
2020-08-18,39.54,39.54,39.54,39.54,551,34.9438872408159,34.9438872408159,34.9438872408159,34.9438872408159,623.472135479891,0.0,1.0
2020-08-19,38.9236,39.61,38.775,39.61,1625,34.3991373142798,35.0057504706302,34.2678105149883,35.0057504706302,1838.73361189623,0.0,1.0
2020-08-20,39.37,39.415,38.98,38.98,17477,34.7936479684098,34.8334171875761,34.4489814023016,34.4489814023016,19775.721436991,0.0,1.0
2020-08-21,39.535,39.54,39.38,39.38,1317,34.9394684386863,34.9438872408159,34.802485572669,34.802485572669,1490.22287191836,0.0,1.0
2020-08-24,39.87,39.87,39.4,39.47,8513,35.235528181369,35.235528181369,34.8201607811873,34.8820240110016,9632.70106958314,0.0,1.0
2020-08-25,39.8086,39.83,39.68,39.7075,1906,35.1812652912176,35.2001777643323,35.0676137004445,35.0919171121573,2156.69308570721,0.0,1.0
2020-08-26,39.66,39.96,39.5,39.96,7590,35.0499384919261,35.3150666197017,34.9085368237792,35.3150666197017,8588.30037802609,0.0,1.0
2020-08-27,39.8633,39.8633,39.61,39.61,2631,35.2296069865154,35.2296069865154,35.0057504706302,35.0057504706302,2977.05115870706,0.0,1.0
2020-08-28,40.165,40.165,39.8844,39.9307,4511,35.496237507015,35.496237507015,35.2482543315023,35.2891724392223,5104.32450662392,0.0,1.0
2020-08-31,39.9291,39.9291,39.8159,39.8773,1437,35.2877584225408,35.2877584225408,35.1877167423268,35.2419796324782,1626.00627710454,0.0,1.0
2020-09-01,39.7853,39.87,39.5316,39.5316,2055,35.1606736732937,35.235528181369,34.9364636532382,34.9364636532382,2325.29081381339,0.0,1.0
2020-09-02,40.375,40.42,39.91,39.91,11483,35.6818271964578,35.7215964156242,35.2708785984058,35.2708785984058,12993.3403479412,0.0,1.0
2020-09-03,39.9998,40.66,36.55,36.55,1354,35.3502402846532,35.9336989178446,32.3014435673197,32.3014435673197,1532.08942185077,0.0,1.0
2020-09-04,39.99,40.21,39.43,40.01,5809,35.3415794324792,35.5360067261813,34.8466735939649,35.3592546409976,6573.04833938782,0.0,1.0
2020-09-08,39.46,39.71,39.28,39.71,8550,34.8731864067425,35.0941265132221,34.7141095300771,35.0941265132221,9674.56761951553,0.0,1.0
2020-09-09,39.9324,39.9324,39.9324,39.9324,109,35.2906748319463,35.2906748319463,35.2906748319463,35.2906748319463,123.336593044116,0.0,1.0
2020-09-10,39.4545,39.64,39.44,39.64,2544,34.8683257243999,35.0322632834078,34.8555111982241,35.0322632834078,2878.60818994708,0.0,1.0
2020-09-11,39.27,39.35,39.1,39.32,4330,34.705271925818,34.7759727598914,34.5550326534118,34.7494599471139,4899.5178704681,0.0,1.0
2020-09-14,39.9997,39.9997,39.72,39.82,1196,35.3501519086106,35.3501519086106,35.1029641174813,35.1913401600731,1353.30793835563,0.0,1.0
2020-09-15,40.34,40.46,40.15,40.41,1663,35.6508955815507,35.7569468326609,35.4829811006262,35.712758811365,1881.73169020519,0.0,1.0
2020-09-16,40.502,40.705,40.502,40.66,833,35.7940647705495,35.9734681370109,35.7940647705495,35.9336989178446,942.56313766742,0.0,1.0
2020-09-17,40.183,40.26,40.11,40.16,1745,35.5121451946815,35.5801947474772,35.4476306835895,35.4918187048854,1974.51701708241,0.0,1.0
2020-09-18,39.5399,39.735,39.53,39.735,2359,34.9437988647733,35.11622052387,34.9350496365567,35.11622052387,2669.27544028505,0.0,1.0
2020-09-21,38.2705,38.38,38.05,38.24,1986,33.8219533801124,33.9187251467505,33.6270842061974,33.7949986871219,2247.21535583133,0.0,1.0
2020-09-22,38.443,38.51,38.4,38.48,1897,33.9744020535834,34.0336140021199,33.9364003552689,34.0071011893424,2146.50933031824,0.0,1.0
2020-09-23,37.6406,38.49,37.48,38.49,2879,33.2652726878264,34.0159387936015,33.1233407634239,34.0159387936015,3257.67019609184,0.0,1.0
2020-09-24,37.7182,38.0456,37.45,37.4763,3401,33.3338524968777,33.6231956603234,33.0968279506464,33.120070849848,3848.32800865173,0.0,1.0
2020-09-25,38.1647,38.1647,37.55,37.55,842,33.7284515270503,33.7284515270503,33.1852039932382,33.1852039932382,952.746893056383,0.0,1.0
2020-09-28,38.9199,38.9477,38.675,38.68,4353,34.3958674007039,34.4204359405444,34.1794344723965,34.1838532745261,4925.54302312879,0.0,1.0
2020-09-29,38.6933,38.72,38.3,38.47,2576,34.1956072881908,34.2192036915628,33.848024312677,33.9982635850832,2914.81709799673,0.0,1.0
2020-09-30,38.73,38.98,38.57,38.88,16241,34.228041295822,34.4489814023016,34.086639627675,34.3606053597098,18377.1523635733,0.0,1.0
2020-10-01,39.4128,39.4128,38.91,38.91,582,34.8314729146391,34.8314729146391,34.3871181724873,34.3871181724873,658.549515152988,0.0,1.0
2020-10-02,39.9351,39.9351,38.98,38.98,1693,35.2930609850963,35.2930609850963,34.4489814023016,34.4489814023016,1915.67754150173,0.0,1.0
2020-10-05,40.2352,40.2352,39.88,40.1,1087,35.5582774889144,35.5582774889144,35.2443657856282,35.4387930793303,1229.97134531151,0.0,1.0
2020-10-06,40.005,40.16,40.005,40.16,330,35.354835838868,35.4918187048854,35.354835838868,35.4918187048854,373.404364262003,0.0,1.0
2020-10-07,40.12,40.1401,39.99,40.05,2035,35.4564682878486,35.4742318724096,35.3415794324792,35.3946050580343,2302.66024628236,0.0,1.0
2020-10-08,40.4558,40.4558,40.17,40.17,3283,35.7532350388721,35.7532350388721,35.5006563091446,35.5006563091446,3714.80766021865,0.0,1.0
2020-10-09,40.33,40.53,39.271,39.271,2192,35.6420579772915,35.8188100624752,34.7061556862439,34.7061556862439,2480.31020140094,0.0,1.0
2020-10-12,40.5169,40.5169,38.89,38.89,1715,35.8072328008957,35.8072328008957,34.3694429639689,34.3694429639689,1940.57116578586,0.0,1.0
2020-10-13,39.97,40.3,39.93,40.3,2443,35.3239042239609,35.615545164514,35.2885538069241,35.615545164514,2764.32382391537,0.0,1.0
2020-10-14,39.6465,40.0,39.6465,40.0,2197,35.0380077261763,35.3504170367384,35.0380077261763,35.3504170367384,2485.9678432837,0.0,1.0
2020-10-15,39.5928,39.74,39.49,39.49,997,34.9905497913044,35.1206393259996,34.89969921952,34.89969921952,1128.13379142187,0.0,1.0
2020-10-16,39.1529,39.53,39.11,39.53,8380,34.6017835799429,34.9350496365567,34.563870257671,34.9350496365567,9482.20779550178,0.0,1.0
2020-10-19,38.7399,39.0301,38.7399,39.0301,1990,34.2367905240386,34.4932577996401,34.2367905240386,34.4932577996401,2251.74146933753,0.0,1.0
2020-10-20,39.08,39.23,39.08,39.23,1456,34.5373574448934,34.6699215087812,34.5373574448934,34.6699215087812,1647.50531625902,0.0,1.0
2020-10-21,39.02,39.0816,39.0,39.015,1105,34.4843318193383,34.5387714615749,34.46665661082,34.4799130172087,1250.33885608944,0.0,1.0
2020-10-22,39.258,39.2737,39.0299,39.0299,1817,34.6946668007069,34.7085418393938,34.4930810475549,34.4930810475549,2055.98706019412,0.0,1.0
2020-10-23,39.445,39.445,39.28,39.34,1252,34.8599300003537,34.8599300003537,34.7141095300771,34.7671351556322,1416.67352744251,0.0,1.0
2020-10-26,38.7012,38.7012,38.53,38.64,4869,34.2025889955555,34.2025889955555,34.0512892106383,34.1485028574893,5509.41166542938,0.0,1.0
2020-10-27,38.242,38.5001,38.242,38.48,871,33.7967662079738,34.0248647739033,33.7967662079738,34.0071011893424,985.561215976377,0.0,1.0
2020-10-28,37.176,37.4,37.06,37.26,3146,32.8546775939447,33.0526399293504,32.7521613845382,32.9289134697218,3559.7882726311,0.0,1.0
2020-10-29,37.59,37.6103,37.045,37.18,100830,33.2205544102749,33.2384947469211,32.7389049781494,32.8582126356484,114092.00620769,0.0,1.0
2020-10-30,37.3405,37.37,37.15,37.15,10256,33.0000561840083,33.0261271165729,32.8316998228708,32.8316998228708,11604.9550299124,0.0,1.0
2020-11-02,38.1246,38.1246,37.7804,37.82,2958,33.6930127339709,33.6930127339709,33.3888223953698,33.4238193082362,3347.06093783941,0.0,1.0
2020-11-03,39.1328,39.1328,38.7719,38.7719,1476,34.5840199953819,34.5840199953819,34.265070857668,34.265070857668,1670.13588379005,0.0,1.0
2020-11-04,39.19,39.555,39.18,39.18,9825,34.6345710917445,34.9571436472047,34.6257334874853,34.6257334874853,11117.2662996187,0.0,1.0
2020-11-05,39.73,39.8501,39.67,39.81,1313,35.1118017217404,35.2179413488932,35.0587760961853,35.1825025558139,1485.69675841215,0.0,1.0
2020-11-06,39.4654,39.75,39.4408,39.75,4391,34.8779587130424,35.1294769302588,34.8562182065648,35.1294769302588,4968.54110143775,0.0,1.0
2020-11-09,41.026,42.7,41.026,42.06,3962,36.2571552337308,37.7365701867183,36.2571552337308,37.1709635141305,4483.11542789714,0.0,1.0
2020-11-10,42.14,42.35,41.55,41.55,6566,37.2416643482039,37.4272540376468,36.720245696912,36.720245696912,7429.61532043732,0.0,1.0
2020-11-11,42.37,42.37,42.37,42.37,322,37.4449292461652,37.4449292461652,37.4449292461652,37.4449292461652,364.352137249591,0.0,1.0
2020-11-12,41.52,41.96,41.52,41.96,1720,36.6937328841345,37.0825874715386,36.6937328841345,37.0825874715386,1946.22880766862,0.0,1.0
2020-11-13,42.4451,42.48,41.74,41.74,4467,37.5112996541516,37.5421428930162,36.8881601778365,36.8881601778365,5054.53725805567,0.0,1.0
2020-11-16,42.9452,42.9634,42.76,42.9634,525,37.9532682431535,37.9693526829052,37.7895958122734,37.9693526829052,594.05239768955,0.0,1.0
2020-11-17,43.1303,43.21,43.0,43.0,540,38.116852297991,38.1872880039367,38.0016983144938,38.0016983144938,611.025323337823,0.0,1.0
2020-11-18,42.5371,43.27,42.5371,43.27,338,37.5926056133362,38.2403136294918,37.5926056133362,38.2403136294918,382.456591274415,0.0,1.0
2020-11-19,42.7345,42.7345,42.42,42.42,2301,37.7670599214125,37.7670599214125,37.4891172674611,37.4891172674611,2603.64679444506,0.0,1.0
2020-11-20,42.7511,42.7511,42.545,42.73,4258,37.7817303444827,37.7817303444827,37.5995873207009,37.7630829994958,4818.04782735639,0.0,1.0
2020-11-23,42.7222,42.7222,42.7222,42.7222,109,37.7561896681737,37.7561896681737,37.7561896681737,37.7561896681737,123.336593044116,0.0,1.0
2020-11-24,43.1332,43.4041,43.1332,43.4,4336,38.1194152032261,38.3588259026075,38.1194152032261,38.3552024848612,4906.30704072742,0.0,1.0
2020-11-25,43.0371,43.1299,42.94,43.02,2351,38.0344858262954,38.1164987938206,37.9486726889387,38.0193735230122,2660.22321327263,0.0,1.0
2020-11-27,42.92,43.13,42.9,43.13,1494,37.9309974804203,38.1165871698632,37.913322271902,38.1165871698632,1690.50339456798,0.0,1.0
2020-11-30,42.2322,42.75,42.2322,42.75,9141,37.3231470594736,37.7807582080142,37.3231470594736,37.7807582080142,10343.3008900575,0.0,1.0
2020-12-01,42.97,42.97,42.8092,42.8615,2608,37.9751855017163,37.9751855017163,37.8330768252286,37.8792974955041,2951.02600604637,0.0,1.0
2020-12-02,42.7551,42.8568,42.73,42.8568,2023,37.7852653861864,37.8751438215023,37.7630829994958,37.8751438215023,2289.08190576373,0.0,1.0
2020-12-03,42.9954,43.2774,42.7,42.7,970,37.9976330165346,38.2468534566436,37.7365701867183,37.7365701867183,1097.58252525498,0.0,1.0
2020-12-04,43.565,43.565,43.425,43.425,2434,38.5010229551377,38.5010229551377,38.3772964955091,38.3772964955091,2754.14006852641,0.0,1.0
2020-12-07,43.2392,43.59,43.2392,43.39,5090,38.2130938083735,38.5231169657857,38.2130938083735,38.346364880602,5759.47943664726,0.0,1.0
2020-12-08,43.185,43.328,43.1222,43.1222,1505,38.1651939932887,38.2915717341951,38.109693838541,38.109693838541,1702.95020671005,0.0,1.0
2020-12-09,43.0098,43.0098,42.9647,42.9647,320,38.0103591666678,38.0103591666678,37.9705015714589,37.9705015714589,362.089080496488,0.0,1.0
2020-12-10,42.9482,42.97,42.7681,42.83,2283,37.9559195244312,37.9751855017163,37.7967542717233,37.8514590420877,2583.27928366713,0.0,1.0
2020-12-11,42.8046,42.9,42.6738,42.9,1049,37.8290115272693,37.913322271902,37.7134156635592,37.913322271902,1186.97326700255,0.0,1.0
2020-12-14,42.8473,43.005,42.8473,43.005,522,37.8667480974561,38.0061171166234,37.8667480974561,38.0061171166234,590.657812559895,0.0,1.0
2020-12-15,43.48,43.49,42.89,42.89,11838,38.4259033189347,38.4347409231939,37.9044846676428,37.9044846676428,13395.0329216169,0.0,1.0
2020-12-16,43.7101,43.75,43.55,43.6632,4961,38.6292565929385,38.6645186339327,38.487766548749,38.5878082289629,5613.51227607212,0.0,1.0
2020-12-17,43.9306,44.01,43.88,43.88,1291,38.8241257668535,38.8942963446715,38.7794074893021,38.7794074893021,1460.80313412802,0.0,1.0
2020-12-18,43.147,43.82,43.147,43.82,3048,38.1316110971038,38.7263818637469,38.1316110971038,38.7263818637469,3448.89849172905,0.0,1.0
2020-12-21,42.5845,42.5845,42.26,42.26,1732,37.6344958575247,37.6344958575247,37.3477155993141,37.3477155993141,1959.80714818724,0.0,1.0
2020-12-22,42.8079,42.8079,42.6952,42.76,1188,37.8319279366749,37.8319279366749,37.7323281366739,37.7895958122734,1344.25571134321,0.0,1.0
2020-12-23,42.9872,43.27,42.9872,43.14,9907,37.9903861810421,38.2403136294918,37.9903861810421,38.1254247741224,11210.0516264959,0.0,1.0
2020-12-24,43.29,43.29,42.875,42.875,2733,38.2579888380102,38.2579888380102,37.891228261254,37.891228261254,3092.46705311531,0.0,1.0
2020-12-28,43.5272,43.59,43.3801,43.3801,1998,38.467616811038,38.5231169657857,38.3376156523854,38.3376156523854,2260.79369634995,0.0,1.0
2020-12-29,43.5416,43.86,43.4,43.86,4395,38.4803429611712,38.7617322807837,38.3552024848612,38.7617322807837,4973.06721494396,0.0,1.0
2020-12-30,43.79,44.07,43.77,44.06,8850,38.6998690509694,38.9473219702266,38.682193842451,38.9384843659674,10014.026132481,0.0,1.0
2020-12-31,43.8368,43.85,43.5,43.56,2353,38.7412290389024,38.7528946765245,38.443578527453,38.4966041530081,2662.48627002574,0.0,1.0
2021-01-04,42.91,44.0,42.87,44.0,7551,37.9221598761611,38.8854587404123,37.8868094591244,38.8854587404123,8544.17077134057,0.0,1.0
2021-01-05,43.1183,43.28,43.07,43.09,1496,38.10624717288,38.249151233751,38.0635615443081,38.0812367528265,1692.76645132108,0.0,1.0
2021-01-06,43.4363,43.4363,43.14,43.14,1608,38.387282988322,38.387282988322,38.1254247741224,38.1254247741224,1819.49762949485,0.0,1.0
2021-01-07,43.09,43.27,42.86,43.27,5147,38.0812367528265,38.2403136294918,37.8779718548652,38.2403136294918,5823.97655411069,0.0,1.0
2021-01-08,43.1949,43.1949,43.0022,43.11,1948,38.1739432215053,38.1739432215053,38.0036425874308,38.0989119613448,2204.21727752237,0.0,1.0
2021-01-11,42.695,42.695,42.5901,42.5901,141,37.7321513845887,37.7321513845887,37.6394449159098,37.6394449159098,159.545501093765,0.0,1.0
2021-01-12,42.8829,42.89,42.61,42.63,1922,37.8982099686188,37.9044846676428,37.6570317483856,37.674706956904,2174.79753973203,0.0,1.0
2021-01-13,43.075,43.11,42.78,42.78,2055,38.0679803464377,38.0989119613448,37.8072710207917,37.8072710207917,2325.29081381338,0.0,1.0
2021-01-14,43.4511,43.559,43.45,43.4999,2445,38.4003626426256,38.4957203925822,38.3993905061571,38.4434901514104,2766.58688066848,0.0,1.0
2021-01-15,43.535,43.535,43.22,43.22,522,38.4745101423602,38.4745101423602,38.1961256081959,38.1961256081959,590.657812559896,0.0,1.0
2021-01-19,43.5624,43.6585,43.5419,43.56,2452,38.4987251780303,38.5836545549611,38.480608089299,38.4966041530081,2774.50757930434,0.0,1.0
2021-01-20,44.155,44.155,43.64,43.64,1486,39.0224416064296,39.0224416064296,38.5673049870816,38.5673049870816,1681.45116755557,0.0,1.0
2021-01-21,43.8951,43.99,43.78,43.99,1094,38.7927522717334,38.8766211361531,38.6910314467102,38.8766211361531,1237.89204394737,0.0,1.0
2021-01-22,43.8294,43.88,43.55,43.6592,1820,38.7346892117506,38.7794074893021,38.487766548749,38.5842731872593,2059.38164532377,0.0,1.0
2021-01-25,43.8025,43.8849,43.71,43.71,2067,38.7109160562934,38.7837379153891,38.6291682168959,38.6291682168959,2338.869154332,0.0,1.0
2021-01-26,44.21,44.24,44.0662,44.1,2422,39.0710484298551,39.0975612426327,38.9439636806081,38.9738347830041,2740.5617280078,0.0,1.0
2021-01-27,43.4669,43.5923,43.41,43.5923,1493,38.4143260573551,38.5251496147653,38.3640400891204,38.5251496147653,1689.37186619143,0.0,1.0
2021-01-28,44.0037,44.3,43.75,43.75,3389,38.8887286539882,39.1505868681878,38.6645186339327,38.6645186339327,3834.74966813311,0.0,1.0
2021-01-29,43.4835,43.935,43.2708,43.875,2266,38.4289964804254,38.8280143127276,38.2410206378325,38.7749886871725,2564.04330126575,0.0,1.0
2021-02-01,43.9529,43.9529,43.32,43.63,3643,38.8438336243515,38.8438336243515,38.2845016507877,38.5584673828224,4122.15787577721,0.0,1.0
2021-02-02,44.1494,44.1494,44.065,44.1079,976,39.0174925480445,39.0174925480445,38.942903168097,38.9808164903689,1104.37169551429,0.0,1.0
2021-02-03,44.2044,44.2044,43.71,44.07,2334,39.06609937147,39.06609937147,38.6291682168959,38.9473219702266,2640.98723087126,0.0,1.0
2021-02-04,44.3256,44.4283,44.3256,44.3383,1166,39.1732111350913,39.2639733308331,39.1732111350913,39.1844348925005,1319.36208705908,0.0,1.0
2021-02-05,44.4143,44.48,44.27,44.42,4245,39.2516006848703,39.3096637448531,39.1240740554103,39.256638119298,4803.33795846122,0.0,1.0
2021-02-08,44.6901,44.6901,44.52,44.55,2370,39.4953418103386,39.4953418103386,39.3450141618899,39.3715269746674,2681.72225242711,0.0,1.0
2021-02-09,44.7935,44.88,44.69,44.69,4555,39.5867226383786,39.6631679152205,39.495253434296,39.495253434296,5154.11175519219,0.0,1.0
2021-02-10,45.0523,45.21,45.0523,45.21,4313,39.8154398366063,39.9548088557736,39.8154398366063,39.9548088557736,4880.28188806672,0.0,1.0
2021-02-11,45.2847,45.37,45.265,45.265,1219,40.0208257595897,40.0962105239206,40.0034156791991,40.0034156791991,1379.33309101631,0.0,1.0
2021-02-12,45.3853,45.3853,45.3,45.3,980,40.1097320584371,40.1097320584371,40.0343472941063,40.0343472941063,1108.89780902049,0.0,1.0
2021-02-16,45.4313,45.62,45.4139,45.62,2315,40.1503850380294,40.3171506304002,40.1350076066184,40.3171506304002,2619.48819171678,0.0,1.0
2021-02-17,45.22,45.27,45.0301,45.17,1590,39.9636464600328,40.0078344813287,39.7958203551509,39.9194584387369,1799.13011871692,0.0,1.0
2021-02-18,44.935,46.1884,44.8116,45.09,10095,39.711774738646,40.8194800564922,39.6027187020877,39.8487576046634,11422.7789612877,0.0,1.0
2021-02-19,45.2227,45.444,45.13,45.13,4742,39.9660326131828,40.1616087954385,39.8841080217001,39.8841080217001,5365.70756160733,0.0,1.0
2021-02-22,45.4845,45.71,45.13,45.13,2902,40.1974010926882,40.3966890687328,39.8841080217001,39.8841080217001,3283.69534875253,0.0,1.0
2021-02-23,46.209,46.3199,45.72,45.78,3425,40.8376855212662,40.9356945525005,40.405526672992,40.4585522985471,3875.48468968897,0.0,1.0
2021-02-24,46.63,46.71,46.26,46.26,2582,41.2097486605778,41.2804494946513,40.882757302988,40.882757302988,2921.60626825604,0.0,1.0
2021-02-25,45.835,46.7,45.77,46.7,2025,40.5071591219726,41.2716118903921,40.4497146942879,41.2716118903921,2291.34496251684,0.0,1.0
2021-02-26,45.2733,45.589,45.2733,45.589,6278,40.0107508907342,40.2897540571967,40.0107508907342,40.2897540571967,7103.73514799048,0.0,1.0
2021-03-01,45.5384,45.83,45.5384,45.56,5739,40.2450357796452,40.502740319843,40.2450357796452,40.2641250048451,6493.84135302921,0.0,1.0
2021-03-02,45.3542,45.4999,45.1501,45.1501,269,40.082247109191,40.2110110032474,39.9018716062611,39.9018716062611,304.381133292361,0.0,1.0
2021-03-03,45.22,45.4,45.205,45.23,1240,39.9636464600328,40.1227233366981,39.950390053644,39.972484064292,1403.09518692389,0.0,1.0
2021-03-04,44.8611,45.5,44.8,45.33,2192,39.6464648431707,40.21109937929,39.592467081147,40.0608601068838,2480.31020140094,0.0,1.0
2021-03-05,45.1877,45.1877,44.44,45.0,1724,39.9351009982756,39.9351009982756,39.2743133278164,39.7692191663307,1950.75492117483,0.0,1.0
2021-03-08,45.4833,45.69,45.4818,45.555,1934,40.1963405801771,40.3790138602145,40.1950149395382,40.2597062027155,2188.37588025065,0.0,1.0
2021-03-09,45.6607,45.72,45.5924,45.72,898,40.3531196797351,40.405526672992,40.2927588426448,40.405526672992,1016.11248214327,0.0,1.0
2021-03-10,45.975,46.04,45.67,45.6832,2350,40.6308855816012,40.6883300092859,40.3613386516961,40.3730042893182,2659.09168489609,0.0,1.0
2021-03-11,46.165,46.3699,45.83,46.08,1655,40.7988000625257,40.9798825737964,40.502740319843,40.7236804263227,1872.67946319278,0.0,1.0
2021-03-12,46.68,46.68,46.04,46.04,1407,41.2539366818737,41.2539366818737,40.6883300092859,40.6883300092859,1592.060425808,0.0,1.0
2021-03-15,47.09,47.2076,46.94,46.94,991,41.6162784565003,41.7202086825883,41.4837143926125,41.4837143926125,1121.34462116256,0.0,1.0
2021-03-16,47.12,47.33,47.12,47.33,672,41.6427912692779,41.8283809587207,41.6427912692779,41.8283809587207,760.387069042624,0.0,1.0
2021-03-17,47.235,47.32,46.9,47.02,1113,41.7444237182585,41.8195433544616,41.4483639755758,41.554415226686,1259.39108310185,0.0,1.0
2021-03-18,46.73,46.9502,46.73,46.9502,1140,41.2981247031697,41.4927287489569,41.2981247031697,41.4927287489569,1289.94234926874,0.0,1.0
2021-03-19,46.4107,46.77,46.4107,46.54,9320,41.0159399991739,41.3334751202064,41.0159399991739,41.1302102222452,10545.8444694602,0.0,1.0
2021-03-22,46.4318,46.4318,46.27,46.27,261,41.0345873441608,41.0345873441608,40.8915949072472,40.8915949072472,295.328906279948,0.0,1.0
2021-03-23,46.1509,46.51,46.1509,46.41,3105,40.7863390405203,41.1036974094676,40.7863390405203,41.0153213668758,3513.39560919248,0.0,1.0
2021-03-24,46.33,46.5301,46.33,46.365,1658,40.9446205328023,41.1214609940286,40.9446205328023,40.9755521477094,1876.07404832243,0.0,1.0
2021-03-25,46.505,46.505,45.89,45.89,12438,41.099278607338,41.099278607338,40.5557659453982,40.5557659453982,14073.9499475479,0.0,1.0
2021-03-26,47.1332,47.14,46.74,47.07,2157,41.6544569069,41.6604664777962,41.3069623074289,41.5986032479819,2440.70670822164,0.0,1.0
2021-03-29,46.935,46.935,46.55,46.85,3588,41.479295590483,41.479295590483,41.1390478265043,41.4041759542799,4059.92381506687,0.0,1.0
2021-03-30,46.915,46.98,46.39,46.45,3275,41.4616203819646,41.5190648096493,40.9976461583574,41.0506717839125,3705.75543320624,0.0,1.0
2021-03-31,46.54,46.9,46.54,46.82,5061,41.1302102222452,41.4483639755758,41.1302102222452,41.3776631415023,5726.66511372726,0.0,1.0
2021-04-01,47.24,47.24,46.65,46.65,1328,41.7488425203881,41.7488425203881,41.2274238690962,41.2274238690962,1502.66968406042,0.0,1.0
2021-04-05,47.44,47.44,47.355,47.355,1158,41.9255946055718,41.9255946055718,41.8504749693687,41.8504749693687,1310.30986004666,0.0,1.0
2021-04-06,47.465,47.62,47.375,47.375,1521,41.9476886162197,42.0846714822371,41.8681501778871,41.8681501778871,1721.05466073487,0.0,1.0
2021-04-07,47.7945,47.7945,47.61,47.61,1593,42.2388876765599,42.2388876765599,42.0758338779779,42.0758338779779,1802.52470384658,0.0,1.0
2021-04-08,47.779,47.779,47.705,47.705,232,42.2251893899581,42.2251893899581,42.1597911184402,42.1597911184402,262.514583359954,0.0,1.0
2021-04-09,47.7843,47.82,47.7,47.78,1013,42.2298733202155,42.2614235674208,42.1553723163106,42.2260731503841,1146.23824544669,0.0,1.0
2021-04-12,47.84,47.8699,47.65,47.7144,8947,42.2790987759392,42.3055232126741,42.1111842950146,42.1680984664438,10123.7843850065,0.0,1.0
2021-04-13,48.1328,48.1328,47.79,47.79,3533,42.5378638286481,42.5378638286481,42.2349107546432,42.2349107546432,3997.68975435654,0.0,1.0
2021-04-14,48.0059,48.2242,48.0059,48.2242,2560,42.425714630599,42.618639531577,42.425714630599,42.618639531577,2896.71264397191,0.0,1.0
2021-04-15,48.54,48.54,48.2224,48.3831,2181,42.8977310740821,42.8977310740821,42.6170487628104,42.7590690632555,2467.86338925887,0.0,1.0
2021-04-16,48.795,48.89,48.7452,48.89,1752,43.1230899826913,43.2070472231535,43.0790787134805,43.2070472231535,1982.43771571827,0.0,1.0
2021-04-19,48.77,48.77,48.6355,48.76,1890,43.1009959720433,43.1009959720433,42.9821301947573,43.0921583677841,2138.58863168238,0.0,1.0
2021-04-20,48.925,48.925,48.755,48.78,2022,43.2379788380607,43.2379788380607,43.0877395656546,43.1098335763025,2287.95037738718,0.0,1.0
2021-04-21,49.24,49.383,49.155,49.155,1193,43.516363372225,43.6427411131313,43.4412437360219,43.4412437360219,1349.91335322597,0.0,1.0
2021-04-22,48.9665,48.9873,48.8979,48.9873,460,43.2746548957363,43.2930371125954,43.2140289305183,43.2930371125954,520.503053213702,0.0,1.0
2021-04-23,49.2773,49.29,49.07,49.195,1072,43.5493276361118,43.5605513935209,43.3661240998189,43.4765941530587,1212.99841966323,0.0,1.0
2021-04-26,49.49,49.6,49.49,49.59,725,43.7373034787046,43.8345171255556,43.7373034787046,43.8256795212965,820.358072999856,0.0,1.0
2021-04-27,49.485,49.54,49.2416,49.416,7967,43.732884676575,43.7814915000005,43.5177773889065,43.6719052071866,9014.886575986,0.0,1.0
2021-04-28,49.44,49.61,49.3001,49.44,1918,43.6931154574087,43.8433547298148,43.5694773738227,43.6931154574087,2170.27142622582,0.0,1.0
2021-04-29,49.63,49.7399,49.405,49.7,8253,43.8610299383332,43.9581552091416,43.6621838425015,43.9228931681475,9338.50369167974,0.0,1.0
2021-04-30,49.5378,49.71,49.4217,49.52,4112,43.7795472270635,43.9317307724067,43.6769426416144,43.7638162914822,4652.84468437987,0.0,1.0
2021-05-03,49.6319,49.92,49.5762,49.66,2444,43.8627090831424,44.1173204618496,43.8134836274188,43.8875427511108,2765.45535229193,0.0,1.0
2021-05-04,49.3,49.43,49.0915,49.37,2810,43.5693889977801,43.6842778531495,43.3851249489761,43.6312522275944,3179.59473810979,0.0,1.0
2021-05-05,49.0,49.35,48.8,49.28,5700,43.3042608700046,43.613577019076,43.1275087848209,43.5517137892617,6449.71174634369,0.0,1.0
2021-05-06,49.2207,49.2207,48.835,48.835,1355,43.4993067960048,43.4993067960048,43.158440399728,43.158440399728,1533.22095022732,0.0,1.0
2021-05-07,49.79,49.79,49.31,49.31,1974,44.0024316064802,44.0024316064802,43.5782266020393,43.5782266020393,2233.63701531271,0.0,1.0
2021-05-10,49.7875,50.19,49.7875,49.98,3229,44.0002222054154,44.3559357768475,44.0002222054154,44.1703460874047,3653.70512788487,0.0,1.0
2021-05-11,49.1968,49.31,49.11,49.11,753,43.4781849218253,43.5782266020393,43.4014745168556,43.4014745168556,852.040867543299,0.0,1.0
2021-05-12,48.136,48.97,48.136,48.97,2072,42.540691862011,43.277748057227,42.540691862011,43.277748057227,2344.52679621476,0.0,1.0
2021-05-13,48.7263,48.7263,48.51,48.52,901,43.0623756414307,43.0623756414307,42.8712182613045,42.8800558655637,1019.50706727292,0.0,1.0
2021-05-14,49.195,49.195,49.195,49.195,213,43.4765941530587,43.4765941530587,43.4765941530587,43.4765941530587,241.015544205475,0.0,1.0
2021-05-17,49.595,49.77,49.2,49.48,5092,43.8300983234261,43.9847563979618,43.4810129551883,43.7284658744454,5761.74249340036,0.0,1.0
2021-05-18,50.29,50.29,49.5,49.6,8671,44.4443118194394,44.4443118194394,43.7461410829638,43.8345171255556,9811.48255307827,0.0,1.0
2021-05-19,49.44,49.44,48.85,49.38,2137,43.6931154574087,43.6931154574087,43.1716968061168,43.6400898318536,2418.07614069061,0.0,1.0
2021-05-20,50.14,50.56,49.66,50.44,8679,44.3117477555516,44.6829271344374,43.8875427511108,44.5768758833272,9820.53478009069,0.0,1.0
2021-05-21,49.935,50.0328,49.74,49.75,1084,44.1305768682383,44.2170086378932,43.9582435851842,43.9670811894434,1226.57676018185,0.0,1.0
2021-05-24,50.99,51.399,49.77,49.77,4267,45.0629441175823,45.424402131783,43.9847563979618,43.9847563979618,4828.23158274536,0.0,1.0
2021-05-25,49.9899,51.45,49.9899,51.45,6925,44.1790953156213,45.4694739135048,44.1790953156213,45.4694739135048,7835.8340076193,0.0,1.0
2021-05-26,50.445,50.61,50.445,50.4799,1555,44.5812946854567,44.7271151557333,44.5812946854567,44.6121379243213,1759.52662553762,0.0,1.0
2021-05-27,50.645,50.7228,50.645,50.65,1722,44.7580467706404,44.8268033317769,44.7580467706404,44.76246557277,1948.49186442173,0.0,1.0
2021-05-28,50.605,50.605,50.49,50.49,612,44.7226963536037,44.7226963536037,44.6210639046231,44.6210639046231,692.495366449533,0.0,1.0
2021-06-01,50.9307,50.96,50.6301,50.72,4159,45.0105371243253,45.0364313048048,44.7448787402943,44.8243288025843,4706.0265180778,0.0,1.0
2021-06-02,53.038,53.21,51.46,52.12,9671,46.8728854698633,47.0248922631213,45.478311517764,46.0615933988702,10943.0109296298,0.0,1.0
2021-06-03,52.62,52.87,51.5,52.74,4637,46.5034736118294,46.724413718309,45.5136619348007,46.6095248629396,5246.89708206942,0.0,1.0
2021-06-04,52.305,52.959,51.541,51.62,2515,46.2250890776651,46.8030683962158,45.5498961122634,45.6197131859109,2845.79386702708,0.0,1.0
2021-06-07,51.965,52.29,51.35,51.9,6865,45.9246105328528,46.2118326712763,45.381097870913,45.8671661051681,7767.94230502622,0.0,1.0
2021-06-08,53.175,53.59,52.76,53.47,2758,46.9939606482141,47.3607212249703,46.627200071458,47.2546699738601,3120.75526252911,0.0,1.0
2021-06-09,53.42,53.82,52.99,53.78,2087,47.2104819525642,47.5639861229316,46.8304649694192,47.5286357058948,2361.49972186303,0.0,1.0
2021-06-10,54.038,54.19,53.66,53.66,6017,47.7566458957818,47.8909774805214,47.4225844547846,47.4225844547846,6808.40624171052,0.0,1.0
2021-06-11,53.2148,53.32,52.95,53.32,5363,47.0291343131657,47.1221059099723,46.7951145523825,47.1221059099723,6068.38668344583,0.0,1.0
2021-06-14,52.9106,53.095,52.4246,52.8245,3191,46.7602943916013,46.9232598141407,46.3307868246049,46.6842026189297,3610.70704957592,0.0,1.0
2021-06-15,52.965,52.965,52.55,52.55,3571,46.8083709587713,46.8083709587713,46.4416103820151,46.4416103820151,4040.68783266549,0.0,1.0
2021-06-16,52.4736,53.03,52.36,52.7809,1327,46.3740910854749,46.865815386456,46.2736959010906,46.6456706643597,1501.53815568387,0.0,1.0
2021-06-17,52.175,52.28,52.02,52.24,3154,46.1102002222957,46.2029950670171,45.9732173562783,46.1676446499804,3568.84049964351,0.0,1.0
2021-06-18,51.228,52.5297,51.1478,51.59,2267,45.2732790989509,46.423670045369,45.2024015127922,45.5932003731334,2565.17482964231,0.0,1.0
2021-06-21,52.3094,52.32,51.11,51.11,888,46.2289776235391,46.2383454840539,45.1689953686925,45.1689953686925,1004.79719837775,0.0,1.0
2021-06-22,52.02,52.21,52.02,52.15,1075,45.9732173562783,46.1411318372028,45.9732173562783,46.0881062116477,1216.39300479289,0.0,1.0
2021-06-23,51.905,51.905,51.77,51.77,345,45.8715849072977,45.8715849072977,45.7522772497987,45.7522772497987,390.377289910276,0.0,1.0
2021-06-24,52.0,53.54,51.77,51.96,1843,45.95554214776,47.3165332036744,45.7522772497987,45.9201917307232,2085.40679798446,0.0,1.0
2021-06-25,52.22,52.22,52.0012,52.0012,275,46.149969441462,46.149969441462,45.9566026602711,45.9566026602711,311.170303551669,0.0,1.0
2021-06-28,51.5513,52.02,51.4689,52.02,1026,45.5589988446503,45.9732173562783,45.4861769855547,45.9732173562783,1160.94811434187,0.0,1.0
2021-06-29,51.46,53.6,51.4,53.6,1462,45.478311517764,47.3695588292295,45.4252858922089,47.3695588292295,1654.29448651833,0.0,1.0
2021-06-30,51.0611,51.3,50.9301,51.3,591,45.1257794838651,45.336909849617,45.0100068680698,45.336909849617,668.733270541951,0.0,1.0
2021-07-01,51.1196,51.91,50.7841,51.91,6897,45.1774794687813,45.8760037094273,44.8809778458857,45.8760037094273,7804.15121307587,0.0,1.0
2021-07-02,51.3852,51.4,51.301,51.321,850,45.4122062379053,45.4252858922089,45.337793610043,45.3554688185613,961.799120068796,0.0,1.0
2021-07-06,51.655,51.655,51.04,51.04,1673,45.6506448008181,45.6506448008181,45.1071321388782,45.1071321388782,1893.0469739707,0.0,1.0
2021-07-07,51.895,51.895,51.62,51.745,2197,45.8627473030385,45.8627473030385,45.6197131859109,45.7301832391507,2485.9678432837,0.0,1.0
2021-07-08,51.5851,51.5851,51.51,51.54,2904,45.5888699470464,45.5888699470464,45.5224995390599,45.5490123518375,3285.95840550563,0.0,1.0
2021-07-09,52.2804,52.2804,52.1075,52.1075,617,46.2033485711875,46.2033485711875,46.0505463935462,46.0505463935462,698.153008332291,0.0,1.0
2021-07-12,52.665,52.665,51.97,51.97,753,46.5432428309957,46.5432428309957,45.9290293349824,45.9290293349824,852.040867543299,0.0,1.0
2021-07-13,52.24,52.76,52.11,52.76,9943,46.1676446499804,46.627200071458,46.052755794611,46.627200071458,11250.7866480518,0.0,1.0
2021-07-14,52.515,52.515,52.01,52.28,1933,46.410678767108,46.410678767108,45.9643797520191,46.2029950670171,2187.2443518741,0.0,1.0
2021-07-15,52.335,52.37,52.121,52.3246,1240,46.2516018904426,46.2825335053498,46.0624771592961,46.2424107820131,1403.09518692389,0.0,1.0
2021-07-16,52.205,52.58,52.205,52.5799,795,46.1367130350732,46.4681231947927,46.1367130350732,46.4680348187501,899.565059358463,0.0,1.0
2021-07-19,51.2631,51.4101,51.2631,51.4101,880,45.3042990899006,45.4342118725107,45.3042990899006,45.4342118725107,995.744971365343,0.0,1.0
2021-07-20,52.295,52.295,51.91,51.91,922,46.2162514734059,46.2162514734059,45.8760037094273,45.8760037094273,1043.26916318051,0.0,1.0
2021-07-21,52.385,52.3962,52.385,52.3962,399,46.2957899117386,46.3056880285088,46.2957899117386,46.3056880285088,451.479822244058,0.0,1.0
2021-07-22,52.215,52.215,52.1027,52.1027,603,46.1455506393324,46.1455506393324,46.0463043435018,46.0463043435018,682.31161106057,0.0,1.0
2021-07-23,52.505,52.505,52.31,52.47,786,46.4018411628488,46.4018411628488,46.2295078797947,46.3709095479416,889.381303969498,0.0,1.0
2021-07-26,52.385,52.385,52.1,52.16,6712,46.2957899117386,46.2957899117386,46.0439181903518,46.0969438159069,7594.81846341383,0.0,1.0
2021-07-27,52.5673,52.67,52.3001,52.5,5106,46.4568994373835,46.5476616331253,46.2207586515781,46.3974223607192,5777.58389067209,0.0,1.0
2021-07-28,52.766,52.9079,52.6171,52.9079,2702,46.6325026340135,46.7579082384513,46.5009107065942,46.7579082384513,3057.38967344222,0.0,1.0
2021-07-29,52.7601,52.7601,52.7601,52.7601,124,46.6272884475006,46.6272884475006,46.6272884475006,46.6272884475006,140.309518692389,0.0,1.0
2021-07-30,52.7466,53.13,52.7466,53.12,895,46.6153576817507,46.9541914290478,46.6153576817507,46.9453538247886,1012.71789701361,0.0,1.0
2021-08-02,52.6674,53.0,52.6501,53.0,1530,46.5453638560179,46.8393025736784,46.5300748006495,46.8393025736784,1731.23841612383,0.0,1.0
2021-08-03,52.87,53.0,52.68,53.0,1447,46.724413718309,46.8393025736784,46.5564992373845,46.8393025736784,1637.32156087006,0.0,1.0
2021-08-04,52.6806,52.87,52.5999,52.87,5888,46.5570294936401,46.724413718309,46.4857100272684,46.724413718309,6662.43908113537,0.0,1.0
2021-08-05,52.58,53.2806,51.61,52.8,26199,46.4681231947927,47.0872857491911,45.6108755816518,46.6625504884947,29644.9119372734,0.0,1.0
2021-08-06,52.88,52.88,52.3,52.3,1651,46.7332513225682,46.7332513225682,46.2206702755355,46.2206702755355,1868.15334968657,0.0,1.0
2021-08-09,52.7751,52.85,52.74,52.85,2806,46.6405448538894,46.7067385097906,46.6095248629396,46.7067385097906,3175.06862460358,0.0,1.0
2021-08-10,52.2806,52.7017,52.2806,52.7017,2946,46.2035253232727,46.5756768386269,46.2035253232727,46.5756768386269,3333.48259732079,0.0,1.0
2021-08-11,52.6303,52.88,52.59,52.63,3869,46.5125763442164,46.7332513225682,46.4769607990518,46.5123112160886,4377.88328887785,0.0,1.0
2021-08-12,52.6806,52.7,52.6,52.65,1666,46.5570294936401,46.5741744459029,46.485798403311,46.529986424607,1885.12627533484,0.0,1.0
2021-08-13,52.94,53.77,52.785,52.82,4927,46.7862769481233,47.5197981016356,46.6492940821059,46.6802256970131,5575.04031126936,0.0,1.0
2021-08-16,53.0559,53.19,52.8932,52.8932,5582,46.8887047814873,47.0072170546029,46.7449169601903,46.7449169601903,6316.19139791061,0.0,1.0
2021-08-17,52.6518,52.6518,52.6518,52.6518,206,46.5315771933736,46.5315771933736,46.5315771933736,46.5315771933736,233.094845569614,0.0,1.0
2021-08-18,52.4807,52.7,52.4807,52.7,1416,46.380365784499,46.5741744459029,46.380365784499,46.5741744459029,1602.24418119696,0.0,1.0
2021-08-19,52.3146,52.3146,52.1161,52.1161,1189,46.2335731777539,46.2335731777539,46.0581467332091,46.0581467332091,1345.38723971976,0.0,1.0
2021-08-20,52.6322,52.64,52.41,52.41,1754,46.5142554890256,46.5211488203478,46.3178839223865,46.3178839223865,1984.70077247137,0.0,1.0
2021-08-23,52.4665,52.5399,52.4665,52.498,894,46.3678163864509,46.4326844017133,46.3678163864509,46.3956548398673,1011.58636863706,0.0,1.0
2021-08-24,52.3875,52.3875,52.3,52.3,266,46.2979993128034,46.2979993128034,46.2206702755355,46.2206702755355,300.986548162705,0.0,1.0
2021-08-25,52.3833,52.56,52.22,52.22,1151,46.2942875190145,46.4504479862743,46.149969441462,46.149969441462,1302.3891614108,0.0,1.0
2021-08-26,52.301,52.301,52.2801,52.2801,885,46.2215540359614,46.2215540359614,46.2030834430597,46.2030834430597,1001.4026132481,0.0,1.0
2021-08-27,53.0075,53.0977,52.87,52.87,2257,46.8459307768728,46.9256459672906,46.724413718309,46.724413718309,2553.85954587679,0.0,1.0
2021-08-30,53.2825,53.2825,53.08,53.08,194,47.0889648940004,47.0889648940004,46.9100034077519,46.9100034077519,219.516505050996,0.0,1.0
2021-08-31,53.3617,53.39,53.09,53.09,727,47.1589587197331,47.1839691397866,46.9188410120111,46.9188410120111,822.621129752959,0.0,1.0
2021-09-01,53.9081,53.9621,53.705,53.7139,1152,47.641845416455,47.6895684794546,47.4623536739509,47.4702191417416,1303.52068978736,0.0,1.0
2021-09-02,54.0951,54.0951,53.78,53.88,1691,47.8071086161017,47.8071086161017,47.5286357058948,47.6170117484867,1913.41448474863,0.0,1.0
2021-09-03,54.1204,54.1204,53.83,53.83,1018,47.8294677548775,47.8294677548775,47.5728237271907,47.5728237271907,1151.89588732945,0.0,1.0
2021-09-07,53.5465,53.68,53.35,53.68,2547,47.3222776464429,47.440259663303,47.1486187227499,47.440259663303,2882.00277507673,0.0,1.0
2021-09-08,53.4282,53.48,53.415,53.48,997,47.2177287880567,47.2635075781193,47.2060631504346,47.2635075781193,1128.13379142187,0.0,1.0
2021-09-09,52.9426,53.365,52.9426,53.33,2275,46.7885747252307,47.1618751291387,46.7885747252307,47.1309435142315,2574.22705665472,0.0,1.0
2021-09-10,52.3162,52.59,52.3162,52.52,7885,46.2349871944354,46.4769607990518,46.2349871944354,46.4150975692376,8922.10124910877,0.0,1.0
2021-09-13,52.6219,52.7625,52.5738,52.7625,1003,46.5051527566386,46.6294094725228,46.462643880152,46.6294094725228,1134.92296168118,0.0,1.0
2021-09-14,52.2899,52.2899,52.2676,52.2676,369,46.2117442952337,46.2117442952337,46.1920364377357,46.1920364377357,417.533970947513,0.0,1.0
2021-09-15,52.5256,52.6,52.31,52.31,1376,46.4200466276227,46.485798403311,46.2295078797947,46.2295078797947,1556.9830461349,0.0,1.0
2021-09-16,52.265,52.44,52.19,52.32,1148,46.1897386606283,46.3443967351641,46.1234566286845,46.2383454840539,1298.99457628115,0.0,1.0
2021-09-17,51.82,52.5,51.82,52.5,963,45.7964652710946,46.3974223607192,45.7964652710946,46.3974223607192,1089.66182661912,0.0,1.0
2021-09-20,51.251,51.251,50.84,51.1799,3484,45.293605588747,45.293605588747,44.9303800536945,45.2307702224642,3942.24486390552,0.0,1.0
2021-09-21,51.54,51.91,51.54,51.82,5086,45.5490123518375,45.8760037094273,45.5490123518375,45.7964652710946,5754.95332314105,0.0,1.0
2021-09-22,52.0113,52.15,52.01,52.1,1500,45.9655286405728,46.0881062116477,45.9643797520191,46.0439181903518,1697.29256482729,0.0,1.0
2021-09-23,51.8346,53.13,51.82,53.13,3582,46.1072838128902,47.2595522870603,46.0942969982206,47.2595522870603,4026.94589326669,0.3371,1.0
2021-09-24,51.19,51.33,51.19,51.33,2080,45.5339070501527,45.6584381497234,45.5339070501527,45.6584381497234,2338.3717079829,0.0,1.0
2021-09-27,50.8005,50.81,50.77,50.81,844,45.1874437409901,45.1958940656038,45.1603137514408,45.1958940656038,948.839289200752,0.0,1.0
2021-09-28,50.2916,50.47,50.25,50.25,2730,44.7347731940508,44.893461395218,44.6977696673212,44.6977696673212,3069.11286672755,0.0,1.0
2021-09-29,50.825,50.99,50.72,50.99,1807,45.209236683415,45.3560054793375,45.115838358737,45.3560054793375,2031.46042131014,0.0,1.0
2021-09-30,50.1737,52.0,50.15,52.0,5593,44.6299002180552,46.2544084119543,44.6088188819136,46.2544084119543,6287.74661670593,0.0,1.0
2021-10-01,50.6618,50.7,50.18,50.27,4177,45.0640690016298,45.0980482016555,44.6355041175359,44.7155598244028,4695.85510780988,0.0,1.0
2021-10-04,50.6449,50.6947,50.5,50.5,1211,45.0490363188959,45.0933338100289,44.9201466308403,44.9201466308403,1361.42698959966,0.0,1.0
2021-10-05,50.4899,50.61,50.45,50.57,1805,44.9111626015141,45.0179924947886,44.8756712381365,44.9824121806256,2029.21198697554,0.0,1.0
2021-10-06,50.5717,50.5717,49.74,49.74,567,44.9839243439775,44.9839243439775,44.2441206617425,44.2441206617425,637.431133858799,0.0,1.0
2021-10-07,50.8749,50.98,50.74,50.98,2174,45.2536231253334,45.3471104007968,45.1336285158185,45.3471104007968,2444.04812170904,0.0,1.0
2021-10-08,50.5768,50.81,50.5768,50.79,1423,44.9884608340333,45.1958940656038,44.9884608340333,45.1781039085223,1599.76102906714,0.0,1.0
2021-10-11,50.3712,50.63,50.3712,50.5299,1688,44.8055780192353,45.0357826518701,44.8055780192353,44.9467429156771,1897.6785784015,0.0,1.0
2021-10-12,51.0515,51.0515,51.0361,51.0361,340,45.4107102123632,45.4107102123632,45.3970117914104,45.3970117914104,382.233836881819,0.0,1.0
2021-10-13,51.6883,51.6883,51.36,51.36,598,45.9771488138388,45.9771488138388,45.6851233853457,45.6851233853457,672.281866045082,0.0,1.0
2021-10-14,52.15,52.23,52.03,52.03,751,46.3878345900657,46.4589952183918,46.2810936475766,46.2810936475766,844.287092641901,0.0,1.0
2021-10-15,52.29,52.6399,52.29,52.6399,322,46.5123656896364,46.8236044877776,46.5123656896364,46.8236044877776,361.997927870429,0.0,1.0
2021-10-18,52.44,52.475,52.44,52.445,1061,46.6457918677478,46.6769246426405,46.6457918677478,46.6502394070182,1192.79441450474,0.0,1.0
2021-10-19,52.52,53.95,52.51,53.95,1387,46.7169524960739,47.9889487274026,46.7080574175331,47.9889487274026,1559.28921104436,0.0,1.0
2021-10-20,52.9822,53.95,52.78,53.95,635,47.1280830262278,47.9889487274026,46.9482245381336,47.9889487274026,713.877901235163,0.0,1.0
2021-10-21,52.9633,54.25,52.9,54.25,1122,47.1112713277858,48.2558010836254,47.0549654806228,48.2558010836254,1261.37166171,0.0,1.0
2021-10-22,53.1049,53.1999,53.0,53.1999,1823,47.2372256399229,47.3217288860602,47.1439162660304,47.3217288860602,2049.44789598693,0.0,1.0
2021-10-25,53.2111,53.22,52.99,53.1,4403,47.3316913740258,47.3396079939271,47.1350211874896,47.232867051438,4949.92818761956,0.0,1.0
2021-10-26,53.324,53.39,53.324,53.38,660,47.432116810751,47.49082432912,47.432116810751,47.4819292505793,741.983330417649,0.0,1.0
2021-10-27,53.1034,53.46,53.1034,53.46,649,47.2358913781418,47.5530898789054,47.2358913781418,47.5530898789054,729.616941577356,0.0,1.0
2021-10-28,53.7164,53.7164,53.46,53.67,1190,47.7811596926905,47.7811596926905,47.5530898789054,47.7398865282613,1337.81842908637,0.0,1.0
2021-10-29,53.2768,53.45,53.15,53.45,1643,47.3901320400386,47.5441948003646,47.2773424441418,47.5441948003646,1847.08880587303,0.0,1.0
2021-11-01,53.3251,53.3251,53.3251,53.3251,83,47.4330952693905,47.4330952693905,47.4330952693905,47.4330952693905,93.3100248858559,0.0,1.0
2021-11-02,53.42,53.42,53.19,53.19,626,47.5175095647423,47.5175095647423,47.3129227583048,47.3129227583048,703.759946729467,0.0,1.0
2021-11-03,53.8256,53.8384,53.49,53.58,1224,47.8782939503556,47.8896796508877,47.5797751145276,47.6598308213945,1376.04181277455,0.0,1.0
2021-11-04,53.3399,53.6401,53.3379,53.64,775,47.4462599856308,47.7132902434244,47.4444809699227,47.713201292639,871.268304657088,0.0,1.0
2021-11-05,53.8398,54.0358,53.81,54.0088,2830,47.8909249618834,48.0652685012823,47.864417627832,48.0412517892223,3181.5345834575,0.0,1.0
2021-11-08,53.8499,53.94,53.8499,53.93,719,47.8999089912096,47.9800536488618,47.8999089912096,47.9711585703211,808.312143288318,0.0,1.0
2021-11-09,53.7801,53.81,53.55,53.81,1106,47.8378213429951,47.864417627832,47.6331455857722,47.864417627832,1243.38418703321,0.0,1.0
2021-11-10,53.5683,53.797,53.5683,53.77,836,47.6494235795018,47.852854025729,47.6494235795018,47.8288373136689,939.845551862355,0.0,1.0
2021-11-11,53.5713,53.68,53.46,53.5381,2477,47.652092103064,47.7487816068021,47.5530898789054,47.6225604423087,2784.68592340078,0.0,1.0
2021-11-12,53.6049,53.7799,53.51,53.535,2995,47.681979566961,47.8376434414243,47.5975652716091,47.619802967961,3367.03041606191,0.0,1.0
2021-11-15,53.7569,53.7888,53.65,53.7888,2629,47.8171847607805,47.8455600613256,47.7220963711798,47.8455600613256,2955.5669328303,0.0,1.0
2021-11-16,53.7554,54.0393,53.71,54.0393,2949,47.8158504989994,48.0683817787716,47.7754668424244,48.0683817787716,3315.31642636613,0.0,1.0
2021-11-17,53.905,54.99,53.11,54.99,1113,47.9489208739692,48.9140368956417,47.2417621299787,48.9140368956417,1251.25370720431,0.0,1.0
2021-11-18,53.795,53.9568,53.67,53.76,18057,47.8510750100208,47.9949973808103,47.7398865282613,47.8199422351282,20299.9893899265,0.0,1.0
2021-11-19,53.52,53.64,53.5,53.6048,1157,47.6064603501499,47.713201292639,47.5886701930684,47.6818906161756,1300.71926256549,0.0,1.0
2021-11-22,53.2617,53.58,53.2617,53.58,2118,47.3767004714421,47.6598308213945,47.3767004714421,47.6598308213945,2381.09196034027,0.0,1.0
2021-11-23,53.5558,53.5558,53.37,53.37,504,47.6383047313258,47.6383047313258,47.4730341720385,47.4730341720385,566.605452318933,0.0,1.0
2021-11-24,53.8187,53.8187,53.63,53.63,529,47.8721563461624,47.8721563461624,47.7043062140983,47.7043062140983,594.710881501419,0.0,1.0
2021-11-26,52.5663,52.5663,52.5663,52.5663,59,46.7581367097176,46.7581367097176,46.7581367097176,46.7581367097176,66.3288128706686,0.0,1.0
2021-11-29,52.8916,52.92,52.67,52.67,612,47.0474936146485,47.0727556377043,46.8503786741853,46.8503786741853,688.020906387275,0.0,1.0
2021-11-30,51.984,52.53,51.92,52.53,1140,46.2401762862891,46.7258475746146,46.1832477836282,46.7258475746146,1281.60757072139,0.0,1.0
2021-12-01,51.3772,52.73,51.3772,52.65,6577,45.7004229204358,46.9037491454298,45.7004229204358,46.8325885171038,7393.9763093286,0.0,1.0
2021-12-02,52.322,52.5703,51.89,52.0799,3598,46.5408299409668,46.7616947411339,46.156562548006,46.325480089495,4044.93336794349,0.0,1.0
2021-12-03,52.0499,52.48,51.86,52.48,1696,46.2987948538727,46.6813721819108,46.1298773123837,46.6813721819108,1906.6723157399,0.0,1.0
2021-12-06,52.8589,53.18,52.8589,53.18,1325,47.0184067078202,47.3040276797641,47.0184067078202,47.3040276797641,1489.5877466718,0.0,1.0
2021-12-07,53.4269,53.62,53.4269,53.4985,4326,47.5236471689354,47.6954111355575,47.5236471689354,47.5873359312873,4863.36346573751,0.0,1.0
2021-12-08,53.84,55.56,53.65,53.65,4396,47.8911028634543,49.421056372465,47.7220963711798,47.7220963711798,4942.05866744846,0.0,1.0
2021-12-09,53.3,55.23,53.29,55.23,4701,47.4107686222532,49.1275187806199,47.4018735437124,49.1275187806199,5284.9449034748,0.0,1.0
2021-12-10,53.2657,53.54,53.2332,53.54,5271,47.3802585028584,47.6242505072314,47.3513494976009,47.6242505072314,5925.7486888355,0.0,1.0
2021-12-13,53.2669,53.2669,52.83,52.83,644,47.3813259122833,47.3813259122833,46.9926999308374,46.9926999308374,723.995855740857,0.0,1.0
2021-12-14,52.8146,54.62,52.7,54.62,5109,46.9790015098847,48.5849189896336,46.8770639098076,48.5849189896336,5743.62550773298,0.0,1.0
2021-12-15,53.3646,55.68,52.86,53.19,10189,47.4682308296265,49.5277973149542,47.0193851664597,47.3129227583048,11454.6487176143,0.0,1.0
2021-12-16,53.28,53.64,53.14,53.64,3753,47.3929784651717,47.713201292639,47.268447365601,47.713201292639,4219.1870288749,0.0,1.0
2021-12-17,53.115,53.5999,53.115,53.42,691,47.2462096692491,47.6775320276906,47.2462096692491,47.5175095647423,776.834062603933,0.0,1.0
2021-12-20,52.815,52.862,52.51,52.529,1923,46.9793573130263,47.0211641821679,46.7080574175331,46.7249580667606,2161.86961271688,0.0,1.0
2021-12-21,53.1199,53.4,52.22,53.3399,6537,47.2505682577341,47.4997194076608,46.4501001398511,47.4462599856308,7349.00762263662,0.0,1.0
2021-12-22,53.8093,54.55,53.355,54.55,4926,47.8637949723341,48.5226534398482,47.4596915542274,48.5226534398482,5537.89376611718,0.0,1.0
2021-12-23,52.7797,52.82,52.6427,52.8,1952,47.9236588509134,47.9602510151677,47.7992636523319,47.9420911321631,2149.79358567979,1.0969,1.0
2021-12-27,53.135,54.02,52.81,54.02,9402,48.2462691724903,49.0498439954442,47.9511710736654,49.0498439954442,10354.6922605335,0.0,1.0
2021-12-28,53.5,53.51,53.44,53.44,829,48.5776870373244,48.5867669788267,48.5232073883105,48.5232073883105,913.001476705195,0.0,1.0
2021-12-29,53.915,53.915,53.5121,53.5121,2452,48.95450460967,48.95450460967,48.5886737665422,48.5886737665422,2700.45792627399,0.0,1.0
2021-12-30,54.125,54.3704,54.005,54.005,1870,49.1451833812183,49.3680051456849,49.0362240831907,49.0362240831907,2059.48463382234,0.0,1.0
2021-12-31,54.3669,55.17,54.055,55.17,3841,49.3648271661591,50.0940372682091,49.0816237907022,50.0940372682091,4230.2034644447,0.0,1.0
2022-01-03,53.9899,54.22,53.6101,54.22,1756,49.0225133715222,49.2314428254902,48.6776571932647,49.2314428254902,1933.93316416686,0.0,1.0
2022-01-04,54.2123,54.23,54.2123,54.23,527,49.2244512705335,49.2405227669925,49.2244512705335,49.2405227669925,580.400214986294,0.0,1.0
2022-01-05,53.2642,53.9001,53.2642,53.9,1576,48.3635820167001,48.9409754968315,48.3635820167001,48.9408846974165,1735.69400155294,0.0,1.0
2022-01-06,53.23,53.37,53.12,53.23,5746,48.3325286167622,48.4596477977944,48.2326492602368,48.3325286167622,6328.23460210863,0.0,1.0
2022-01-07,52.74,53.1,52.74,53.0,2423,47.8876114831493,48.2144893772322,47.8876114831493,48.1236899622092,2668.51939451953,0.0,1.0
2022-01-10,52.4785,52.4785,52.19,52.35,2712,47.650171012864,47.650171012864,47.3882147005226,47.5334937645595,2986.80338338298,0.0,1.0
2022-01-11,52.711,52.711,52.21,52.21,805,47.8612796527926,47.8612796527926,47.4063745835272,47.4063745835272,886.569588356674,0.0,1.0
2022-01-12,52.487,52.59,51.91,51.91,934,47.657888963141,47.7514123606147,47.1339763384581,47.1339763384581,1028.64098822998,0.0,1.0
2022-01-13,52.7356,52.9859,52.7356,52.905,1606,47.8836163088883,48.1108872446909,47.8836163088883,48.0374305179373,1768.73386198859,0.0,1.0
2022-01-14,52.5885,52.5885,52.26,52.26,727,47.7500503693894,47.7500503693894,47.4517742910387,47.4517742910387,800.665951223977,0.0,1.0
2022-01-18,52.04,52.04,51.7716,51.96,9290,47.252015577988,47.252015577988,47.0083099480662,47.1793760459696,10231.3434482404,0.0,1.0
2022-01-19,51.775,52.06,51.775,51.905,2018,47.011397128177,47.2701754609926,47.011397128177,47.1294363677069,2222.48127863822,0.0,1.0
2022-01-20,51.345,51.345,51.345,51.345,189,46.6209596435779,46.6209596435779,46.6209596435779,46.6209596435779,208.151120744611,0.0,1.0
2022-01-21,50.86,50.87,50.74,50.85,4924,46.1805824807162,46.1896624222185,46.0716231826886,46.1715025392139,5422.94242617176,0.0,1.0
2022-01-24,50.5121,50.53,49.8599,49.8599,678,45.8646913158511,45.8809444111402,45.2724975310708,45.2724975310708,746.700845845745,0.0,1.0
2022-01-25,50.1962,50.5773,49.45,49.45,1056,45.5778559637933,45.9238925344461,44.9003107288914,44.9003107288914,1163.00308733497,0.0,1.0
2022-01-26,49.855,50.79,49.8482,50.79,8308,45.2680483597347,46.1170228902001,45.2618739995131,46.1170228902001,9149.83868331335,0.0,1.0
2022-01-27,49.535,50.17,49.535,49.93,810,44.977490231661,45.5540665170573,44.977490231661,45.336147921002,892.076231762616,0.0,1.0
2022-01-28,50.2971,50.2971,49.16,49.16,1485,45.6694725735515,45.6694725735515,44.6369924253246,44.6369924253246,1635.4730915648,0.0,1.0
2022-01-31,51.11,51.11,49.35,49.35,3281,46.4075810182738,46.4075810182738,44.8095113138684,44.8095113138684,3613.45940297919,0.0,1.0
2022-02-01,50.9633,51.0072,50.05,50.05,1223,46.274378276435,46.3142392196301,45.4451072190296,45.4451072190296,1346.92497709343,0.0,1.0
2022-02-02,51.3,51.4847,50.86,50.86,2520,46.5800999068176,46.7478064263651,46.1805824807162,46.1805824807162,2775.3482765948,0.0,1.0
2022-02-03,51.1055,51.45,50.9678,51.2499,3138,46.4034950445978,46.7162990293521,46.278464250111,46.534609399891,3455.96940156924,0.0,1.0
2022-02-04,50.7392,50.8625,49.59,49.59,1834,46.0708967873684,46.1828524660918,45.0274299099237,45.0274299099237,2019.83680129955,0.0,1.0
2022-02-07,50.36,50.62,50.36,50.62,1288,45.726585405601,45.9626638846609,45.726585405601,45.9626638846609,1418.51134137068,0.0,1.0
2022-02-08,50.1701,50.1701,50.095,50.17,1439,45.5541573164723,45.5541573164723,45.48596695579,45.5540665170573,1584.81197223013,0.0,1.0
2022-02-09,50.7476,50.7476,50.7476,50.7476,189,46.0785239382303,46.0785239382303,46.0785239382303,46.0785239382303,208.15112074461,0.0,1.0
2022-02-10,50.2655,51.93,50.2655,51.93,997,45.6407799584043,47.1521362214627,45.6407799584043,47.1521362214627,1098.02469514485,0.0,1.0
2022-02-11,49.8212,49.8288,49.8212,49.8288,453,45.2373581574569,45.2442589129987,45.2373581574569,45.2442589129987,498.901892578352,0.0,1.0
2022-02-14,49.3518,49.76,49.17,49.17,927,44.8111457033388,45.1817889154628,44.6460723668269,44.6460723668269,1020.93168746166,0.0,1.0
2022-02-15,50.0423,50.3237,50.0299,50.0299,1254,45.4381156640728,45.6936252179477,45.42685653661,45.42685653661,1381.06616621027,0.0,1.0
2022-02-16,49.9977,50.33,49.9977,50.31,1157,45.3976191249726,45.6993455810941,45.3976191249726,45.6811856980895,1274.237284135,0.0,1.0
2022-02-17,50.0906,51.3,49.75,50.19,3427,45.481971781529,46.5800999068176,45.1727089739605,45.5722264000619,3774.2533904327,0.0,1.0
2022-02-18,50.48,50.79,49.96,50.45,3210,45.8355447036287,46.1170228902001,45.3633877455089,45.8083048791218,3535.26506661481,0.0,1.0
2022-02-22,49.3926,51.01,49.27,49.87,17090,44.8481918646682,46.3167816032508,44.7368717818499,45.2816682719882,18821.70716151,0.0,1.0
2022-02-23,48.88,50.3,48.88,49.71,3533,44.3827540632601,45.6721057565872,44.3827540632601,45.1363892079513,3890.99423063867,0.0,1.0
2022-02-24,49.1389,49.1389,47.95,47.95,4703,44.6178337487547,44.6178337487547,43.5383195035459,43.5383195035459,5179.54878762912,0.0,1.0
2022-02-25,49.9066,51.25,49.0358,51.25,2154,45.3149008578866,46.5347001993061,44.524219551866,46.5347001993061,2372.26197927984,0.0,1.0
2022-02-28,49.1931,49.1931,49.1931,49.1931,63,44.6670470316972,44.6670470316972,44.6670470316972,44.6670470316972,69.3837069148702,0.0,1.0
2022-03-01,48.872,49.53,48.872,49.4068,327,44.3754901100583,44.9729502609098,44.3754901100583,44.8610853816014,360.134478748611,0.0,1.0
2022-03-02,49.2718,51.26,48.48,48.48,5512,44.7385061713203,46.5437801408084,44.0195564031679,44.0195564031679,6070.52369071055,0.0,1.0
2022-03-03,49.75,51.16,49.21,51.16,3102,45.1727089739605,46.4529807257853,44.6823921328361,46.4529807257853,3416.32156904646,0.0,1.0
2022-03-04,49.72,49.72,49.54,49.7,2099,45.1454691494536,45.1454691494536,44.9820302024121,45.127309266449,2311.68890181448,0.0,1.0
2022-03-07,48.8204,49.33,48.75,49.27,3643,44.3286376119064,44.7913514308638,44.2647148237301,44.7368717818499,4012.14038556939,0.0,1.0
2022-03-08,48.6974,49.27,48.62,49.1,950,44.216954331428,44.7368717818499,44.1466755842002,44.5825127763108,1046.26224712899,0.0,1.0
2022-03-09,49.73,49.73,49.73,49.73,264,45.1545490909559,45.1545490909559,45.1545490909559,45.1545490909559,290.750771833741,0.0,1.0
2022-03-10,49.7,49.7,49.24,49.24,2112,45.127309266449,45.127309266449,44.709631957343,44.709631957343,2326.00617466993,0.0,1.0
2022-03-11,49.41,50.11,49.32,50.11,1831,44.8639909628822,45.4995868680434,44.7822714893615,45.4995868680434,2016.53281525599,0.0,1.0
2022-03-14,49.2,49.81,49.06,49.81,560,44.6733121913338,45.2271886229743,44.5461930103016,45.2271886229743,616.744061465512,0.0,1.0
2022-03-15,49.5778,49.76,49.5778,49.76,371,45.0163523812908,45.1817889154628,45.0163523812908,45.1817889154628,408.592940720902,0.0,1.0
2022-03-16,50.185,50.185,48.25,49.48,1567,45.5676864293107,45.5676864293107,43.810717748615,44.9275505533983,1725.78204342225,0.0,1.0
2022-03-17,50.6927,50.6927,50.6,50.6,409,46.0286750593827,46.0286750593827,45.9445040016563,45.9445040016563,450.443430606061,0.0,1.0
2022-03-18,51.1537,51.1537,50.64,50.84,2369,46.4472603626389,46.4472603626389,45.9808237676655,46.1624225977116,2609.04764573535,0.0,1.0
2022-03-21,50.7677,50.8071,50.7677,50.8071,294,46.0967746206499,46.132549590169,46.0967746206499,46.132549590169,323.790632269394,0.0,1.0
2022-03-22,51.03,51.03,50.93,51.01,1000,46.3349414862554,46.3349414862554,46.2441420712323,46.3167816032508,1101.32868118841,0.0,1.0
2022-03-23,50.555,52.15,50.52,52.15,1276,45.903644264896,47.3518949345134,45.8718644696379,47.3518949345134,1405.29539719642,0.0,1.0
2022-03-24,50.565,51.92,50.565,51.92,822,45.9127242063983,47.1430562799604,45.9127242063983,47.1430562799604,905.292175936876,0.0,1.0
2022-03-25,50.855,50.855,50.8035,50.8035,302,46.2352437285601,46.2352437285601,46.1884220777485,46.1884220777485,332.175387463418,0.0652,1.0
2022-03-28,51.175,52.39,51.1,52.39,2587,46.5261743743794,47.6308016702244,46.4579875042655,47.6308016702244,2845.48916346974,0.0,1.0
2022-03-29,52.6,52.63,51.89,51.89,1471,47.8217249065433,47.8489996545889,47.1762225361318,47.1762225361318,1617.98011575724,0.0,1.0
2022-03-30,52.1854,52.1854,52.13,52.18,766,47.4447878885537,47.4447878885537,47.3944205204963,47.4398784339055,842.537572175424,0.0,1.0
2022-03-31,51.68,51.68,51.68,51.68,272,46.9852992998129,46.9852992998129,46.9852992998129,46.9852992998129,299.177832417383,0.0,1.0
2022-04-01,52.4893,52.4893,51.95,51.95,521,47.7210810862552,47.7210810862552,47.2307720322229,47.2307720322229,573.057539299473,0.0,1.0
2022-04-04,51.85,53.77,51.75,53.77,2469,47.1398562054044,48.88544008032,47.0489403785859,48.88544008032,2715.69878028867,0.0,1.0
2022-04-05,51.6493,52.23,51.41,51.41,2686,46.9573881409796,47.4853363473148,46.7398265674029,46.7398265674029,2954.38109512166,0.0,1.0
2022-04-06,51.9062,51.9142,51.46,51.55,2338,47.1909509000764,47.1982241662219,46.7852844808121,46.8671087249488,2571.60945658765,0.0,1.0
2022-04-07,51.69,51.7285,51.5,51.5,841,46.9943908824947,47.0293934758199,46.8216508115396,46.8216508115396,925.031459790512,0.0,1.0
2022-04-08,51.84,51.92,50.25,50.25,2436,47.1307646227225,47.2034972841774,45.685202976308,45.685202976308,2679.40146973803,0.0,1.0
2022-04-11,51.05,51.5578,51.05,51.4399,4225,46.4125295908562,46.8742001594407,46.4125295908562,46.7670103996216,4647.15566898324,0.0,1.0
2022-04-12,51.07,51.21,51.043,51.21,942,46.4307127562199,46.5579949137658,46.4061654829789,46.5579949137658,1036.1232284455,0.0,1.0
2022-04-13,51.42,51.42,51.08,51.1891,551,46.7489181500847,46.7489181500847,46.4398043389018,46.5389935059608,606.055094345508,0.0,1.0
2022-04-14,51.3116,51.44,51.3116,51.44,985,46.6503653938135,46.7671013154484,46.6503653938135,46.7671013154484,1083.41972401148,0.0,1.0
2022-04-18,50.8164,50.9531,50.8164,50.87,1557,46.2001502194081,46.324432154669,46.2001502194081,46.2488811025829,1712.57310688921,0.0,1.0
2022-04-19,51.3045,51.45,51.3045,51.45,407,46.6439103701093,46.7761928981303,46.6439103701093,46.7761928981303,447.66683012454,0.0,1.0
2022-04-20,52.18,52.2199,51.63,51.79,1520,47.4398784339055,47.4761538488061,46.9398413864036,47.0853067093133,1671.87612233243,0.0,1.0
2022-04-21,51.905,52.06,51.905,52.06,297,47.1898599101546,47.3307794417233,47.1898599101546,47.3307794417233,326.675794955745,0.0,1.0
2022-04-22,51.22,53.34,51.22,53.34,601,46.5670864964477,48.4945020250004,46.5670864964477,48.4945020250004,661.051019422232,0.0,1.0
2022-04-25,50.38,50.38,50.11,50.12,821,45.8033935511721,45.8033935511721,45.5579208187621,45.5670124014439,903.033089759821,0.0,1.0
2022-04-26,50.19,50.5521,50.19,50.5521,528,45.6306534802169,45.9598596891268,45.6306534802169,45.9598596891268,580.756968810214,0.0,1.0
2022-04-27,49.6757,50.14,49.06,50.01,22406,45.1630733828892,45.5851955668076,44.6033046371676,45.4670049919436,24644.7739453819,0.0,1.0
2022-04-28,50.365,50.365,49.59,49.73,2911,45.7897561771493,45.7897561771493,45.0851585193058,45.2124406768517,3201.86275796692,0.0,1.0
2022-04-29,48.789,49.645,48.789,49.645,372,44.3569227464894,45.1351622240559,44.3569227464894,45.1351622240559,409.169682570832,0.0,1.0
2022-05-02,47.16,48.4679,47.16,48.33,2835,42.8759039276156,44.0649920265751,42.8759039276156,43.9396191013924,3118.2689518503,0.0,1.0
2022-05-03,48.06,48.2972,46.93,47.15,2696,43.6941463689824,43.9097987101959,42.666797525933,42.8668123449338,2965.380280137,0.0,1.0
2022-05-04,48.4152,48.5481,47.07,47.502,3601,44.0170793858417,44.1379065196836,42.794079683479,43.186836055335,3960.80652402572,0.0,1.0
2022-05-05,46.915,46.915,46.915,46.915,402,42.6531601519103,42.6531601519103,42.6531601519103,42.6531601519103,442.167237616867,0.0,1.0
2022-05-06,46.7814,46.96,46.39,46.6601,4417,42.5316966072807,42.6940722739786,42.175852061113,42.4214157093498,4858.34002127787,0.0,1.0
2022-05-09,44.8062,45.45,44.21,45.2,2354,40.7359271959612,41.3212432890189,40.1938870364692,41.0939537219726,2589.20815261221,0.0,1.0
2022-05-10,44.0169,45.29,43.91,45.29,11464,40.0183285748826,41.1757779661093,39.9211395560136,41.1757779661093,12609.4657015915,0.0,1.0
2022-05-11,44.215,46.0,44.215,46.0,4571,40.1984328278101,41.8212803365208,40.1984328278101,41.8212803365208,5027.72747051418,0.0,1.0
2022-05-12,44.18,44.29,43.27,44.28,3574,40.1666122884236,40.266619697924,39.3392782643751,40.2575281152422,3931.10872448429,0.0,1.0
2022-05-13,45.0,45.14,44.64,44.64,993,40.9121220683355,41.0394042258815,40.5848250917889,40.5848250917889,1092.21907202376,0.0,1.0
2022-05-16,45.1826,45.39,45.17,45.17,1504,41.0781343681062,41.2666937929278,41.066678973927,41.066678973927,1654.27742630788,0.0,1.0
2022-05-17,45.52,45.63,45.13,45.13,1748,41.3848843677919,41.4848917772922,41.0303126431996,41.0303126431996,1922.6575406823,0.0,1.0
2022-05-18,44.8964,44.8964,44.8964,44.8964,148,40.8179332717515,40.8179332717515,40.8179332717515,40.8179332717515,162.787938227106,0.0,1.0
2022-05-19,44.965,45.5799,44.45,45.5799,3396,40.8803015289491,41.4393429480562,40.4120850208337,41.4393429480562,3735.32323121114,0.0,1.0
2022-05-20,44.658,45.1024,44.31,44.51,3564,40.6011899406162,41.0052198749977,40.2848028632877,40.4666345169248,3920.10953946894,0.0,1.0
2022-05-23,45.3,45.3,44.77,45.0694,831,41.1848695487911,41.1848695487911,40.7030156666529,40.9752176521476,914.032274775166,0.0,1.0
2022-05-24,45.1854,45.4299,44.58,44.58,1884,41.0806800112571,41.3029692078284,40.5302755956977,40.5302755956977,2072.24645689099,0.0,1.0
2022-05-25,45.8,45.8,45.59,45.59,450,41.6394486828837,41.6394486828837,41.4485254465648,41.4485254465648,494.963325690523,0.0,1.0
2022-05-26,45.89,45.9987,45.75,45.855,2069,41.7212729270204,41.8200984307721,41.5939907694745,41.6894523876339,2275.73137967487,0.0,1.0
2022-05-27,46.585,46.585,46.2939,46.39,404,42.3531379234091,42.3531379234091,42.0884819515404,42.175852061113,444.367074619937,0.0,1.0
2022-05-31,45.8158,46.13,44.15,46.11,12687,41.653813383521,41.9394709113849,40.1393375403781,41.9212877460211,13954.6660289682,0.0,1.0
2022-06-01,46.4525,46.6599,45.87,46.5768,5024,42.2326744528746,42.4212338776962,41.7030897616567,42.34568282561,5525.99055170931,0.0,1.0
2022-06-02,46.725,48.17,45.92,48.17,8841,42.4804200809551,43.7941537784827,41.748547675066,43.7941537784827,9724.37947206647,0.0,1.0
2022-06-03,45.725,45.9675,45.725,45.9675,447,41.5712618127698,41.7917326928048,41.5712618127698,41.7917326928048,491.66357018592,0.0,1.0
2022-06-06,45.75,47.16,45.67,45.67,8713,41.5939907694745,42.8759039276156,41.5212581080196,41.5212581080196,9583.58990387005,0.0,1.0
2022-06-07,45.9,45.9,45.615,45.7297,922,41.7303645097022,41.7303645097022,41.4712544032695,41.5755348566303,1014.12485841481,0.0,1.0
2022-06-08,45.105,45.8459,44.99,45.8459,496,41.007583686495,41.6811790473934,40.9030304856537,41.6811790473934,545.55957676111,0.0,1.0
2022-06-09,44.5797,45.3,44.5797,45.249,883,40.5300028482173,41.1848695487911,40.5300028482173,41.1385024771137,971.228036854959,0.0,1.0
2022-06-10,43.8262,44.04,43.61,43.71,4798,39.8449520931397,40.0393301308777,39.6483920755581,39.7393079023766,5277.40897036251,0.0,1.0
2022-06-13,41.695,43.87,41.695,43.87,2574,37.9073539919833,39.8847732252862,37.9073539919833,39.8847732252862,2831.1902229498,0.0,1.0
2022-06-14,41.375,41.56,41.375,41.56,907,37.6164233461641,37.7846176257783,37.6164233461641,37.7846176257783,997.626080891787,0.0,1.0
2022-06-15,41.989,41.989,41.4501,41.8396,1961,38.1746465228298,38.1746465228298,37.6847011321048,38.0388182775629,2156.94018150915,0.0,1.0
2022-06-16,41.055,41.339,41.055,41.12,1058,37.3254927003448,37.5836936485094,37.3254927003448,37.3845879877768,1163.7137746235,0.0,1.0
2022-06-17,41.055,41.27,41.055,41.22,643,37.3254927003448,37.5209617280046,37.3254927003448,37.4755038145953,707.247596486681,0.0,1.0
2022-06-21,41.76,42.13,41.76,42.13,869,37.9664492794154,38.3028378386439,37.9664492794154,38.3028378386439,955.829177833476,0.0,1.0
2022-06-22,41.7874,42.13,41.68,41.84,3983,37.9913602159636,38.3028378386439,37.8937166179606,38.0391819408702,4380.9753916119,0.0,1.0
2022-06-23,42.44,42.44,42.12,42.12,773,38.5846769017813,38.5846769017813,38.2937462559621,38.2937462559621,850.237001686166,0.0,1.0
2022-06-24,43.07,43.25,42.88,42.88,257,39.3751900159684,39.539748506864,39.2014893866897,39.2014893866897,281.115849739672,0.2395,1.0
2022-06-27,42.86,43.11,42.48,42.48,745,39.1832051099235,39.4117585695008,38.8358038513661,38.8358038513661,814.907813447687,0.0,1.0
2022-06-28,42.83,42.83,42.73,42.73,185,39.1557786947742,39.1557786947742,39.0643573109433,39.0643573109433,202.359658372916,0.0,1.0
2022-06-29,42.51,42.595,42.51,42.595,434,38.8632302665154,38.9409384427716,38.8632302665154,38.9409384427716,474.724820182947,0.0,1.0
2022-06-30,42.135,43.52,41.76,43.52,1036,38.5204000771495,39.7865862432074,38.1775698877836,39.7865862432074,1133.21408688833,0.0,1.0
2022-07-01,42.6485,42.76,42.17,42.4599,3460,38.9898488831212,39.0917837260926,38.5523975614903,38.8174281532161,3784.67252956912,0.0,1.0
2022-07-05,42.159,42.159,41.5791,41.64,8665,38.5423412092689,38.5423412092689,38.0121886044335,38.0678642271865,9478.08886379088,0.0,1.0
2022-07-06,42.315,42.62,41.84,41.84,16122,38.6849585680451,38.9637937887293,38.2507069948483,38.2507069948483,17634.8238502062,0.0,1.0
2022-07-07,42.985,43.17,42.985,43.1,8418,39.2974818397121,39.4666113997993,39.2974818397121,39.4026164311177,9207.91137396327,0.0,1.0
2022-07-08,42.83,42.9,42.7,42.9,657,39.1557786947742,39.2197736634559,39.0369308957941,39.2197736634559,718.650246221652,0.0,1.0
2022-07-11,42.285,42.4999,42.285,42.4999,265,38.6575321528958,38.8539967067484,38.6575321528958,38.8539967067484,289.866537669312,0.0,1.0
2022-07-12,42.245,42.33,41.9,42.33,1518,38.6209635993635,38.6986717756197,38.3055598251469,38.6986717756197,1660.44303464911,0.0,1.0
2022-07-13,42.285,42.285,42.19,42.19,413,38.6575321528958,38.6575321528958,38.5706818382565,38.5706818382565,451.754264367644,0.0,1.0
2022-07-14,41.76,41.76,41.29,41.48,1154,38.1775698877836,38.1775698877836,37.7478893837784,37.9215900130571,1262.28673385051,0.0,1.0
2022-07-15,42.3581,42.3581,42.14,42.14,3594,38.7243611844762,38.7243611844762,38.524971146341,38.524971146341,3931.24655239059,0.0,1.0
2022-07-18,42.38,42.39,42.38,42.39,274,38.7443824675352,38.7535246059183,38.7443824675352,38.7535246059183,299.711061590156,0.0,1.0
2022-07-19,43.4432,43.4432,43.1,43.16,609,39.7163746204253,39.7163746204253,39.4026164311177,39.4574692614162,666.146118643814,0.0,1.0
2022-07-20,43.36,43.3612,43.16,43.29,1258,39.640312029078,39.641409085684,39.4574692614162,39.5763170603964,1376.04567693583,0.0,1.0
2022-07-21,43.477,43.477,43.2248,43.28,1047,39.7472750481602,39.7472750481602,39.5167103181386,39.5671749220133,1145.24628279158,0.0,1.0
2022-07-22,43.74,43.91,43.74,43.91,196,39.9877132876354,40.1431296401479,39.9877132876354,40.1431296401479,214.39185427617,0.0,1.0
2022-07-25,44.2714,44.2714,44.17,44.17,145,40.4735265213128,40.4735265213128,40.3808252381083,40.3808252381083,158.606218724718,0.0,1.0
2022-07-26,44.04,44.04,44.04,44.04,11,40.2619774391281,40.2619774391281,40.2619774391281,40.2619774391281,12.0321959032544,0.0,1.0
2022-07-27,44.415,44.415,44.2271,44.2271,285,40.604807628494,40.604807628494,40.4330268482757,40.4330268482757,311.74325749341,0.0,1.0
2022-07-28,45.16,45.3199,44.565,44.72,1326,41.2858969380342,41.4320797307798,40.7419397042403,40.8836428491782,1450.42652433776,0.0,1.0
2022-07-29,45.93,46.0139,45.6599,45.6599,3150,41.9898415935321,42.0665441345663,41.7429124358049,41.7429124358049,3445.58337229559,0.0,1.0
2022-08-01,45.737,45.85,45.737,45.85,425,41.8133983227385,41.9167044864674,41.8133983227385,41.9167044864674,464.880296262103,0.0,1.0
2022-08-02,44.925,44.925,44.925,44.925,15,41.0710566860316,41.0710566860316,41.0710566860316,41.0710566860316,16.4075398680742,0.0,1.0
2022-08-03,44.9701,44.9701,44.9701,44.9701,114,41.1122877301393,41.1122877301393,41.1122877301393,41.1122877301393,124.697302997364,0.0,1.0
2022-08-04,45.095,45.095,44.95,45.035,774,41.2264730385441,41.2264730385441,41.0939120319893,41.1716202082456,846.629057192631,0.0,1.0
2022-08-05,44.95,45.22,44.41,45.22,2067,41.0939120319893,41.3407497683327,40.6002365593024,41.3407497683327,2260.95899382063,0.0,1.0
2022-08-08,45.13,45.26,44.99,45.26,562,41.2584705228849,41.3773183218651,41.1304805855217,41.3773183218651,614.735827057182,0.0,1.0
2022-08-09,45.3476,45.3476,45.3463,45.3463,271,41.457403454101,41.457403454101,41.4562149761112,41.4562149761112,296.429553616541,0.0,1.0
2022-08-10,46.053,46.053,45.93,45.93,252,42.1022898956441,42.1022898956441,41.9898415935321,41.9898415935321,275.646669783647,0.0,1.0
2022-08-11,46.52,46.5632,46.405,46.5632,2021,42.5292277581344,42.5687217959494,42.4240931667289,42.5687217959494,2210.6425382252,0.0,1.0
2022-08-12,46.675,46.675,46.41,46.41,640,42.6709309030723,42.6709309030723,42.4286642359204,42.4286642359204,700.055034371168,0.0,1.0
2022-08-15,46.39,46.9,45.9,45.9,1481,42.4103799591543,42.8766290166918,41.9624151783828,41.9624151783828,1619.97110297453,0.0,1.0
2022-08-16,46.64,46.7,46.64,46.7,112,42.6389334187315,42.69378624903,42.6389334187315,42.69378624903,122.509631014954,0.0,1.0
2022-08-17,46.455,46.455,46.455,46.455,37,42.4698038586443,42.4698038586443,42.4698038586443,42.4698038586443,40.4719316745832,0.0,1.0
2022-08-18,45.965,45.965,45.965,45.965,180,42.0218390778729,42.0218390778729,42.0218390778729,42.0218390778729,196.890478416891,0.0,1.0
2022-08-19,45.495,45.495,45.05,45.4326,1855,41.5921585738677,41.5921585738677,41.1853334158202,41.5351116303572,2029.06576368518,0.0,1.0
2022-08-22,44.34,44.74,42.62,44.31,6100,40.5362415906208,40.9019271259444,38.9637937887293,40.5088151754716,6672.39954635019,0.0,1.0
2022-08-23,44.06,44.06,44.06,44.06,5,40.2802617158943,40.2802617158943,40.2802617158943,40.2802617158943,5.46917995602475,0.0,1.0
2022-08-24,44.275,44.275,44.275,44.275,241,40.4768176911307,40.4768176911307,40.4768176911307,40.4768176911307,263.614473880393,0.0,1.0
2022-08-25,44.72,44.72,44.72,44.72,12,40.8836428491782,40.8836428491782,40.8836428491782,40.8836428491782,13.1260318944594,0.0,1.0
2022-08-26,43.84,44.1,43.84,44.1,348,40.0791346714663,40.3168302694267,40.0791346714663,40.3168302694267,380.654924939322,0.0,1.0
2022-08-29,43.56,43.7968,43.56,43.59,2034,39.8231547967398,40.0396406336514,39.8231547967398,39.8505812118891,2224.86240611087,0.0,1.0
2022-08-30,42.9,43.4195,42.9,43.31,1094,39.2197736634559,39.6947077524574,39.2197736634559,39.5946013371626,1196.65657437821,0.0,1.0
2022-08-31,42.865,42.91,42.865,42.91,131,39.1877761791151,39.228915801839,39.1877761791151,39.228915801839,143.292514847848,0.0,1.0
2022-09-01,42.445,42.445,42.239,42.239,148,38.8038063670253,38.8038063670253,38.6154783163336,38.6154783163336,161.887726698332,0.0,1.0
2022-09-02,42.1295,42.1295,42.1295,42.1295,208,38.5153719010388,38.5153719010388,38.5153719010388,38.5153719010388,227.517886170629,0.0,1.0
2022-09-06,42.205,42.205,42.0412,42.0412,244,38.5843950458311,38.5843950458311,38.4346468191161,38.4346468191161,266.895981854008,0.0,1.0
2022-09-07,43.0,43.0,43.0,43.0,158,39.3111950472868,39.3111950472868,39.3111950472868,39.3111950472868,172.826086610382,0.0,1.0
2022-09-08,43.06,43.06,43.06,43.06,41,39.3660478775853,39.3660478775853,39.3660478775853,39.3660478775853,44.8472756394029,0.0,1.0
2022-09-09,43.23,43.23,43.23,43.23,72,39.5214642300978,39.5214642300978,39.5214642300978,39.5214642300978,78.7561913667564,0.0,1.0
2022-09-12,44.04,44.16,43.9,44.09,836,40.2619774391281,40.3716830997252,40.1339875017649,40.3076881310436,914.446888647338,0.0,1.0
2022-09-13,42.665,42.891,42.665,42.891,508,39.0049334114533,39.2115457389111,39.0049334114533,39.2115457389111,555.668683532113,0.0,1.0
2022-09-14,42.075,42.075,41.2,42.06,3734,38.465547246851,38.465547246851,37.6656101383306,38.4518340392763,4084.38359115927,0.0,1.0
2022-09-15,41.69,42.27,41.1701,42.27,4375,38.113574919102,38.6438189453212,37.6382751445651,38.6438189453212,4785.53246152165,0.0,1.0
2022-09-16,41.5339,42.62,40.42,42.62,1378,37.970866138942,38.9637937887293,36.9525233444496,38.9637937887293,1507.30599588042,0.0,1.0
2022-09-19,41.28,41.28,40.82,40.82,626,37.7387472453953,37.7387472453953,37.3182088797732,37.3182088797732,684.741330494298,0.0,1.0
2022-09-20,40.435,40.64,40.14,40.64,1229,36.9662365520242,37.1536503888775,36.696543469723,37.1536503888775,1344.32443319088,0.0,1.0
2022-09-21,40.0667,40.53,40.0667,40.5,961,36.629531595375,37.0530868666636,36.629531595375,37.0256604515143,1051.17638754796,0.0,1.0
2022-09-22,39.777,39.777,39.39,39.39,421,36.3646838464169,36.3646838464169,36.0108830909913,36.0108830909913,460.504952297283,0.0,1.0
2022-09-23,38.5,38.5,38.5,38.5,32,35.422312221888,35.422312221888,35.422312221888,35.422312221888,34.7803382309619,0.2462,1.0
2022-09-26,37.5787,37.5787,37.5787,37.5787,502,34.5746608907185,34.5746608907185,34.5746608907185,34.5746608907185,545.616555998215,0.0,1.0
2022-09-27,36.78,37.16,36.78,37.16,449,33.8398089226244,34.1894317445547,33.8398089226244,34.1894317445547,488.011620803185,0.0,1.0
2022-09-28,37.55,37.6,37.14,37.14,1247,34.5482551670622,34.5942581699477,34.1710305434005,34.1710305434005,1355.3463054378,0.0,1.0
2022-09-29,36.415,36.7399,36.16,36.16,1361,33.5039870015598,33.8029145143102,33.2693716868433,33.2693716868433,1479.2512603856,0.0,1.0
2022-09-30,36.8818,37.0399,36.37,36.95,2468,33.9334710364994,34.0789325316236,33.4625842989627,33.9962191324353,2682.43358606294,0.0,1.0
2022-10-03,37.45,37.97,37.292,37.292,13054,34.456249161291,34.9346803913009,34.3108796721726,34.3108796721726,14188.204227093,0.0,1.0
2022-10-04,38.7487,38.93,38.6122,38.79,3656,35.6511311582408,35.8179380467039,35.5255429603632,35.6891296386243,3973.6536428874,0.0,1.0
2022-10-05,37.929,38.32,37.735,37.92,6271,34.8969579289348,35.2567014114999,34.7184662777388,34.8886773884154,6815.85940769881,0.0,1.0
2022-10-06,36.7884,37.67,36.7884,37.65,3455,33.8475374271092,34.6586623739875,33.8475374271092,34.6402611728333,3755.18964337417,0.0,1.0
2022-10-07,36.0206,37.16,35.9353,36.42,7172,33.1411153147984,34.1894317445547,33.0626341918756,33.5085873018483,7795.14330601434,0.0,1.0
2022-10-10,35.5688,35.92,35.48,35.92,1937,32.7254321807244,33.0485572729926,32.6437308475996,33.0485572729926,2105.29734854291,0.0,1.0
2022-10-11,35.47,35.47,34.99,34.99,339,32.6345302470225,32.6345302470225,32.192901419321,32.192901419321,368.454208134253,0.0,1.0
2022-10-12,35.1578,35.47,34.98,35.47,5870,32.347287497005,32.6345302470225,32.1837008187439,32.6345302470225,6380.01829424208,0.0,1.0
2022-10-13,35.89,35.89,35.77,35.77,318,33.0209554712613,33.0209554712613,32.9105482643359,32.9105482643359,345.629611170184,0.0,1.0
2022-10-14,35.08,35.08,35.07,35.07,817,32.2757068245151,32.2757068245151,32.266506223938,32.266506223938,887.985510459246,0.0,1.0
2022-10-17,36.2657,36.48,36.2,36.2501,13127,33.3666220349434,33.563790905311,33.3061740891518,33.3522690980432,14267.5468736824,0.0,1.0
2022-10-18,36.4759,36.4759,36.42,36.42,1102,33.5600186590744,33.5600186590744,33.5085873018483,33.5085873018483,1197.74789782875,0.0,1.0
2022-10-19,35.6151,35.64,34.94,35.64,3497,32.7680309613964,32.7909404568334,32.1468984164355,32.7909404568334,3800.83883730231,0.0,1.0
2022-10-20,35.5174,35.5174,35.31,35.31,451,32.678141093758,32.678141093758,32.4873206377887,32.4873206377887,490.18539194262,0.0,1.0
2022-10-21,35.48,35.53,35.48,35.53,272,32.6437308475996,32.6897338504852,32.6437308475996,32.6897338504852,295.632874963176,0.0,1.0
2022-10-24,35.4,35.4,35.4,35.4,23,32.5701260429827,32.5701260429827,32.5701260429827,32.5701260429827,24.9983681035039,0.0,1.0
2022-10-25,36.9605,36.9605,36.0633,36.0633,2432,34.0058797630413,34.0058797630413,33.1804018792627,33.1804018792627,2643.30570555311,0.0,1.0
2022-10-26,37.5271,37.7841,37.248,37.248,557,34.5271857917406,34.7636412265724,34.2703970296333,34.2703970296333,605.395262332681,0.0,1.0
2022-10-27,37.6642,37.6642,37.44,37.44,340,34.6533260256528,34.6533260256528,34.4470485607139,34.4470485607139,369.54109370397,0.0,1.0
2022-10-28,38.3822,38.3822,38.1209,38.1421,2036,35.3139291470896,35.3139291470896,35.0735174540096,35.0930227272331,2212.89901994495,0.0,1.0
2022-10-31,37.905,38.1236,37.87,37.87,3598,34.8748764875497,35.0760016161654,34.8426743855298,34.8426743855298,3910.61427984378,0.0,1.0
2022-11-01,38.1522,38.1898,38.1522,38.1836,1462,35.102315333816,35.1369095919859,35.102315333816,35.1312052196281,1589.02670292707,0.0,1.0
2022-11-02,37.395,38.03,37.395,37.89,1195,34.4056458581169,34.9898839947636,34.4056458581169,34.861075586684,1298.82825581248,0.0,1.0
2022-11-03,37.3944,37.3944,36.42,36.42,534,34.4050938220823,34.4050938220823,33.5085873018483,33.5085873018483,580.396894229177,0.0,1.0
2022-11-04,38.02,38.028,37.47,37.82,1168,34.9806833941865,34.9880438746482,34.4746503624453,34.7966713826442,1269.48234543011,0.0,1.0
2022-11-07,38.2239,38.34,38.03,38.03,12253,35.1682836399539,35.2751026126542,34.9898839947636,34.9898839947636,13317.6088857493,0.0,1.0
2022-11-08,38.4015,38.4015,38.22,38.22,938,35.3316863062034,35.3316863062034,35.1646954057288,35.1646954057288,1019.49866439507,0.0,1.0
2022-11-09,37.76,38.35,37.27,37.27,2393,34.7414677791815,35.2843032132313,34.290638350903,34.290638350903,2600.91716833413,0.0,1.0
2022-11-10,41.0627,41.08,40.49,40.49,3310,37.7801501317849,37.7960671707833,37.2532317367336,37.2532317367336,3597.59123576513,0.0,1.0
2022-11-11,41.344,41.42,41.3326,41.3326,779,38.0389630260191,38.1088875904052,38.0284743413612,38.0284743413612,846.68385880998,0.0,1.0
2022-11-14,40.5564,40.82,40.5564,40.76,1762,37.3143237245656,37.5568515557784,37.3143237245656,37.5016479523157,1915.09237384234,0.0,1.0
2022-11-15,41.09,41.19,41.0,41.19,2632,37.8052677713604,37.8972737771316,37.7224623661664,37.8972737771316,2860.68281949662,0.0,1.0
2022-11-16,40.9605,41.17,40.9,41.0102,7475,37.6861199938868,37.8788725759773,37.6304563603953,37.7318469787551,8124.46963363877,0.0,1.0
2022-11-17,40.3319,40.4613,40.18,40.4613,4061,37.1077702416094,37.2268260130773,36.9680131188431,37.2268260130773,4413.84229862302,0.0,1.0
2022-11-18,40.828,41.02,40.828,41.0,4318,37.5642120362401,37.7408635673206,37.5642120362401,37.7224623661664,4693.17189004042,0.0,1.0
2022-11-21,40.8247,40.86,40.65,40.7401,11362,37.5611758380496,37.5936539580868,37.4004413459674,37.4833387571672,12349.1938431309,0.0,1.0
2022-11-22,40.9146,40.9146,40.69,40.69,583,37.6438892372379,37.6438892372379,37.4372437482759,37.4372437482759,633.654287145337,0.0,1.0
2022-11-23,41.0853,41.0853,40.63,40.88,2352,37.8009434890892,37.8009434890892,37.3820401448132,37.612055159241,2556.3548599757,0.0,1.0
2022-11-25,41.4403,41.56,41.3,41.3,1120,38.1275648095767,38.2376959984848,37.9984803834798,37.9984803834798,1217.31183808367,0.0,1.0
2022-11-28,40.4241,40.63,40.25,40.63,1683,37.1925997789304,37.3820401448132,37.0324173228829,37.3820401448132,1829.22841383466,0.0,1.0
2022-11-29,40.7609,40.7609,40.09,40.09,2693,37.5024760063676,37.5024760063676,36.8852077136491,36.8852077136491,2926.98283924939,0.0,1.0
2022-11-30,41.6845,41.6845,40.4,40.65,1503,38.3522434756698,38.3522434756698,37.1704263315396,37.4004413459674,1633.58901128549,0.0,1.0
2022-12-01,41.6749,41.79,41.5405,41.79,5810,38.3434108991158,38.4493098117584,38.2197548273594,38.4493098117584,6314.80516005903,0.0,1.0
2022-12-02,41.7562,41.7562,41.52,41.52,1331,38.4182117818078,38.4182117818078,38.2008935961763,38.2008935961763,1446.64469329407,0.0,1.0
2022-12-05,41.0098,41.28,41.0098,41.28,1307,37.731478954732,37.9800791823256,37.731478954732,37.9800791823256,1420.55943962085,0.0,1.0
2022-12-06,40.5023,40.6,40.5023,40.58,3411,37.2645484754435,37.3544383430819,37.2645484754435,37.3360371419276,3707.36667830659,0.0,1.0
2022-12-07,40.5519,40.7,40.39,40.7,3626,37.3101834543059,37.446444348853,37.1612257309625,37.446444348853,3941.04707579588,0.0,1.0
2022-12-08,40.6218,41.1,40.6218,40.6736,7944,37.37449565234,37.8144683719376,37.37449565234,37.4221547633294,8634.21896583629,0.0,1.0
2022-12-09,40.74,40.91,40.48,40.66,4117,37.4832467511615,37.6396569609724,37.2440311361565,37.4096419465445,4474.70789052719,0.0,1.0
2022-12-12,40.6185,41.11,40.35,41.11,3886,37.3714594541495,37.8236689725147,37.124423328654,37.8236689725147,4223.63732392244,0.0,1.0
2022-12-13,41.764,41.764,41.616,41.616,4395,38.4253882502579,38.4253882502579,38.2892193617166,38.2892193617166,4776.86207890868,0.0,1.0
2022-12-14,41.4614,42.1014,41.4614,42.1014,882,38.1469780767944,38.7358165137297,38.1469780767944,38.7358165137297,958.633072490889,0.0,1.0
2022-12-15,40.8001,41.0933,40.63,41.0933,6559,37.5385423606299,37.8083039695509,37.3820401448132,37.8083039695509,7128.88245177748,0.0,1.0
2022-12-16,39.47,40.0833,39.45,40.0,4805,36.314770477868,36.8790433112624,36.2963692767138,36.802402308455,5222.48516249288,0.0,1.0
2022-12-19,39.058,39.52,38.83,39.34,10092,35.9357057340909,36.3607734807536,35.7259320409327,36.1951626703655,10968.8491695896,0.0,1.0
2022-12-20,38.9596,39.17,38.68,38.68,16411,35.8451718244121,36.0387524605546,35.587923032276,35.587923032276,17836.8790846349,0.0,1.0
2022-12-21,39.3662,39.57,39.33,39.33,637,36.2192682438776,36.4067764836391,36.1859620697884,36.1859620697884,692.346107910085,0.0,1.0
2022-12-22,39.1391,39.16,38.76,39.16,3729,36.0103226047713,36.0295518599775,35.6615278368929,36.0295518599775,4052.99628947678,0.0,1.0
2022-12-23,39.0184,39.0184,38.72,38.72,1017,36.2870766701309,36.2870766701309,36.0095649403222,36.0095649403222,1093.54945179873,0.4215,1.0
2022-12-27,39.17,39.17,37.88,37.88,7444,36.4280645328621,36.4280645328621,35.2283657009144,35.2283657009144,8004.30886842647,0.0,1.0
2022-12-28,38.4225,39.265,38.4225,39.265,1658,35.7328902096986,36.5164144468428,35.7328902096986,36.5164144468428,1782.79743469252,0.0,1.0
2022-12-29,39.4281,39.4281,38.89,38.89,674,36.6680972991611,36.6680972991611,36.1676647863928,36.1676647863928,724.731888409382,0.0,1.0
2022-12-30,38.9993,40.45,38.61,40.45,3534,36.2693136874253,37.6184633738645,35.9072650399236,37.6184633738645,3800.00369976077,0.0,1.0
2023-01-03,39.2367,39.5107,38.9,39.5107,3084,36.4900954724675,36.7449152243695,36.1769647773382,36.7449152243695,3316.13226091177,0.0,1.0
2023-01-04,40.18,40.47,39.49,39.49,4721,37.3673636183406,37.6370633557552,36.7256642431127,36.7256642431127,5076.349028458,0.0,1.0
2023-01-05,39.1694,39.72,39.115,39.72,13981,36.4275065334054,36.9395640348553,36.3769145826628,36.9395640348553,15033.3479701062,0.0,1.0
2023-01-06,40.2367,40.54,39.5,39.5,28031,37.4200945670006,37.7021632923725,36.734964234058,36.734964234058,30140.8895608359,0.0,1.0
2023-01-09,40.2431,40.5,40.0801,40.0801,8741,37.4260465612056,37.6649633285912,37.2744567087967,37.2744567087967,9398.93388217568,0.0,1.0
2023-01-10,40.55,40.55,40.105,40.105,2158,37.7114632833178,37.7114632833178,37.2976136862506,37.2976136862506,2320.43236674695,0.0,1.0
2023-01-11,41.7972,41.83,41.49,41.49,3718,38.8713581540195,38.9018621243202,38.5856624321789,38.5856624321789,3997.8533547568,0.0,1.0
2023-01-12,42.4868,42.53,41.56,41.58,18737,39.5126855296095,39.5528614904934,38.6507623687963,38.6693623506869,20147.331443808,0.0,1.0
2023-01-13,42.3882,42.51,42.3882,42.51,516,39.4209876188886,39.5342615086027,39.4209876188886,39.5342615086027,554.83924988018,0.0,1.0
2023-01-17,42.55,42.55,42.3619,42.3619,772,39.571461472384,39.571461472384,39.3965286427024,39.3965286427024,830.108335092053,0.0,1.0
2023-01-18,42.0052,42.12,41.98,42.02,899,39.0647979656824,39.1715618617348,39.0413619885002,39.0785619522815,966.667607833879,0.0,1.0
2023-01-19,42.0,42.0,41.92,41.9999,2528,39.0599619703908,39.0599619703908,38.9855620428282,39.0598689704814,2718.28221646724,0.0,1.0
2023-01-20,42.129,42.16,41.605,41.73,872,39.1799318535856,39.2087618255161,38.6926123280502,38.8088622148669,937.63532150294,0.0,1.0
2023-01-23,42.1762,42.2,42.1762,42.2,587,39.2238278108476,39.2459617892975,39.2238278108476,39.2459617892975,631.183410231909,0.0,1.0
2023-01-24,42.4437,42.4437,42.4437,42.4437,90,39.4726025686352,39.4726025686352,39.4726025686352,39.4726025686352,96.7742877697987,0.0,1.0
2023-01-25,42.4934,42.58,42.45,42.45,1470,39.5188235236335,39.59936144522,39.4784615629307,39.4784615629307,1580.64670024005,0.0,1.0
2023-01-26,42.9775,42.99,42.9775,42.99,363,39.9690360852969,39.9806610739786,39.9690360852969,39.9806610739786,390.322960671522,0.0,1.0
2023-01-27,43.4495,43.51,43.18,43.18,1477,40.4079956579166,40.4642606031358,40.1573609019399,40.1573609019399,1588.17358928881,0.0,1.0
2023-01-30,43.0887,43.5031,43.0887,43.5031,1837,40.072451984609,40.4578436093836,40.072451984609,40.4578436093836,1975.27074036801,0.0,1.0
2023-01-31,43.6574,43.6574,43.13,43.13,7553,40.60134246967,40.60134246967,40.1108609472132,40.1108609472132,8121.51328361434,0.0,1.0
2023-02-01,44.1805,44.255,44.0064,44.0064,6107,41.0878249960203,41.157109928563,40.9259121536621,40.9259121536621,6566.6730601129,0.0,1.0
2023-02-02,44.9259,45.57,44.7,45.04,5480,41.7810463210853,42.380058737874,41.5709595256302,41.8871592177715,5892.47885531663,0.0,1.0
2023-02-03,43.9987,44.19,43.73,44.08,6159,40.9187511606342,41.0966599874183,40.6688604039331,40.9943600870197,6622.58709304656,0.0,1.0
2023-02-06,43.6992,43.712,43.4899,43.68,2145,40.6402164318215,40.6521204202315,40.4455676213357,40.6223604492065,2306.45385851354,0.0,1.0
2023-02-07,43.6018,43.6018,43.0,43.33,4407,40.549634520014,40.549634520014,39.9899610649239,40.2968607661199,4738.71429112781,0.0,1.0
2023-02-08,43.1911,43.3369,43.1911,43.3369,1686,40.1676838918892,40.3032777598721,40.1676838918892,40.3032777598721,1812.90499088757,0.0,1.0
2023-02-09,42.7389,43.085,42.54,43.085,1875,39.7471383013413,40.0690109879593,39.5621614814387,40.0690109879593,2016.13099520414,0.0,1.0
2023-02-10,42.6341,42.7769,42.385,42.385,1487,39.6496743962343,39.7824782669336,39.4180116217861,39.4180116217861,1598.9262879299,0.0,1.0
2023-02-13,42.825,42.8906,42.71,42.8906,2370,39.8272112233807,39.888219163982,39.7202613275093,39.888219163982,2548.38957793803,0.0,1.0
2023-02-14,42.6491,42.75,42.5072,42.75,1176,39.6636243826523,39.7574612912907,39.531657511138,39.7574612912907,1264.51736019204,0.0,1.0
2023-02-15,42.4647,42.5005,42.2203,42.23,2338,39.4921325496204,39.5254265172047,39.2648407709165,39.2738617621334,2513.98094228655,0.0,1.0
2023-02-16,42.222,42.222,42.01,42.03,1449,39.2664217693772,39.2664217693772,39.0692619613362,39.0878619432268,1558.06603309376,0.0,1.0
2023-02-17,42.06,42.06,42.06,42.06,140,39.1157619160628,39.1157619160628,39.1157619160628,39.1157619160628,150.537780975243,0.0,1.0
2023-02-21,41.2342,42.99,40.89,42.99,7851,38.3477686637974,39.9806610739786,38.0276629754591,39.9806610739786,8441.94370311878,0.0,1.0
2023-02-22,40.8072,42.55,40.8072,42.55,1770,37.9506590504317,39.571461472384,37.9506590504317,39.571461472384,1903.22765947271,0.0,1.0
2023-02-23,41.2086,41.2086,40.96,41.01,849,38.3239606869773,38.3239606869773,38.0927629120764,38.139262866803,912.904114628436,0.0,1.0
2023-02-24,40.2828,40.2828,40.2828,40.2828,39,37.4629675252586,37.4629675252586,37.4629675252586,37.4629675252586,41.9355247002461,0.0,1.0
2023-02-27,40.4653,40.88,40.2,40.88,1514,37.6326923600109,38.0183629845137,37.3859636002312,38.0183629845137,1627.95857426084,0.0,1.0
2023-02-28,40.3735,40.7899,40.3735,40.72,580,37.5473184431327,37.9345700660963,37.5473184431327,37.8695631293884,623.656521183148,0.0,1.0
2023-03-01,39.7394,39.9386,39.7394,39.9386,1413,36.9576060172893,37.1428618369203,36.9576060172893,37.1428618369203,1519.35631798584,0.0,1.0
2023-03-02,40.1043,40.1043,40.1043,40.1043,265,37.2969626868844,37.2969626868844,37.2969626868844,37.2969626868844,284.946513988852,0.0,1.0
2023-03-03,40.7513,40.7513,40.57,40.57,1058,37.8986721010473,37.8986721010473,37.7300632652085,37.7300632652085,1137.63551622719,0.0,1.0
2023-03-06,40.4951,41.47,40.4951,41.47,1828,37.6604063330279,38.5670624502883,37.6604063330279,38.5670624502883,1965.59331159103,0.0,1.0
2023-03-07,39.6254,40.42,39.515,40.29,2827,36.8515861205125,37.5905634010285,36.748914220476,37.4696635187392,3039.78790583579,0.0,1.0
2023-03-08,39.89,40.025,38.41,38.41,1119,37.097663880926,37.2232137586879,35.7212652210169,35.7212652210169,1203.22697793783,0.0,1.0
2023-03-09,39.2034,39.2525,39.11,39.2525,726,36.4591265026195,36.5047894581611,36.3722645871901,36.5047894581611,780.645921343044,0.0,1.0
2023-03-10,38.4358,38.77,38.4358,38.77,238,35.7452591976559,36.0560648950489,35.7452591976559,36.0560648950489,255.914227657912,0.0,1.0
2023-03-13,39.0987,39.55,39.0987,39.55,674,36.3617555974219,36.7814641887847,36.3617555974219,36.7814641887847,724.731888409382,0.0,1.0
2023-03-14,39.709,40.04,39.6869,39.73,995,36.9293340448155,37.2371637451059,36.9087810648263,36.9488640258007,1069.89351478833,0.0,1.0
2023-03-15,39.5594,39.5594,39.5594,39.5594,48,36.7902061802733,36.7902061802733,36.7902061802733,36.7902061802733,51.612953477226,0.0,1.0
2023-03-16,39.7323,39.7323,39.6355,39.6355,189,36.9510030237181,36.9510030237181,36.8609791113673,36.8609791113673,203.226004316577,0.0,1.0
2023-03-17,39.0131,39.143,38.96,38.96,495,36.2821476749299,36.4029545573097,36.2327647230102,36.2327647230102,532.258582733893,0.0,1.0
2023-03-20,39.4296,39.4296,39.07,39.165,884,36.6694922978029,36.6694922978029,36.3350646234088,36.4234145373894,950.538559872246,0.0,1.0
2023-03-21,39.1276,39.1276,38.84,38.91,1127,36.3886325712539,36.3886325712539,36.1211648316662,36.1862647682835,1211.8291368507,0.0,1.0
2023-03-22,38.0087,38.745,38.0087,38.5477,2430,35.3480565843808,36.0328149176855,35.3480565843808,35.8493260963342,2612.90576978457,0.0,1.0
2023-03-23,37.9901,38.4044,37.9901,38.22,2394,35.3307586012225,35.7160572260876,35.3307586012225,35.5445653930556,2574.19605467665,0.0,1.0
2023-03-24,38.5374,38.5374,37.65,37.66,942,35.9715279773558,35.9715279773558,35.1432122651618,35.1525464516864,1009.19346052946,0.1417,1.0
2023-03-27,38.56,38.94,38.52,38.6539,2874,35.9926232389014,36.3473223268367,35.955286492803,36.0802712503675,3079.00425218861,0.0,1.0
2023-03-28,38.38,38.38,38.26,38.36,3644,35.8246078814584,35.8246078814584,35.7125976431631,35.8059395084092,3903.92884306726,0.0,1.0
2023-03-29,39.0919,39.0919,38.8489,38.8489,445,36.4891086201455,36.4891086201455,36.2622878875974,36.2622878875974,476.742133689607,0.0,1.0
2023-03-30,39.462,40.48,39.28,40.48,1123,36.8345668634214,37.7847870516268,36.6646846686734,37.7847870516268,1203.10430591782,0.0,1.0
2023-03-31,40.1803,40.78,39.8696,40.78,716,37.5050414814842,38.0648126473652,37.2150283061645,38.0648126473652,767.07273645339,0.0,1.0
2023-04-03,39.9534,39.9534,39.9534,39.9534,140,37.2932487892408,37.2932487892408,37.2932487892408,37.2932487892408,149.986289250663,0.0,1.0
2023-04-04,40.0069,40.0526,39.97,39.97,571,37.3431866871474,37.3858439195649,37.3087435388716,37.3087435388716,611.729794015204,0.0,1.0
2023-04-05,39.7526,41.08,39.63,41.08,2273,37.1058183238266,38.3448382431035,36.9913811970348,38.3448382431035,2435.13453904826,0.0,1.0
2023-04-06,39.77,39.98,39.635,39.9286,4689,37.1220598083794,37.3180777253962,36.9960482902971,37.2701000066597,5023.4693592597,0.0,1.0
2023-04-10,39.8558,39.8558,39.7499,39.7499,712,37.2021471287606,37.2021471287606,37.1032980934649,37.1032980934649,762.787413903371,0.0,1.0
2023-04-11,39.58,40.14,39.58,40.0099,2518,36.9447102644118,37.46742470979,36.9447102644118,37.3459869431048,2697.61054523692,0.0,1.0
2023-04-12,39.7738,40.405,39.7738,40.24,2544,37.1256067992588,37.7147806526922,37.1256067992588,37.5607665750361,2725.46514181204,0.0,1.0
2023-04-13,39.76,39.85,39.76,39.85,1286,37.1127256218548,37.1967333005763,37.1127256218548,37.1967333005763,1377.73119983109,0.0,1.0
2023-04-14,39.358,39.4,39.358,39.4,265,36.7374913235654,36.7766949069688,36.7374913235654,36.7766949069688,283.902618938755,0.0,1.0
2023-04-17,40.1216,40.1216,39.6622,39.8047,634,37.4502498065847,37.4502498065847,37.0214372776441,37.1544494356198,679.223624178003,0.0,1.0
2023-04-18,40.158,40.2181,40.158,40.2181,522,37.4842262455343,37.5403247065472,37.4842262455343,37.5403247065472,559.234592777472,0.0,1.0
2023-04-19,40.2682,40.2682,40.161,40.161,616,37.5870889810355,37.5870889810355,37.4870265014917,37.4870265014917,659.939672702917,0.0,1.0
2023-04-20,39.9796,40.067,39.72,39.72,2042,37.3177043579353,37.3992851481604,37.0753888757563,37.0753888757563,2187.65716178467,0.0,1.0
2023-04-21,40.1672,40.1672,39.98,39.98,727,37.492813697137,37.492813697137,37.3180777253962,37.3180777253962,778.857373465941,0.0,1.0
2023-04-24,39.9083,40.0428,39.9083,40.0428,531,37.2511516080148,37.3766964167708,37.2511516080148,37.3766964167708,568.876568515014,0.0,1.0
2023-04-25,39.4362,39.4909,39.384,39.4909,887,36.8104846621879,36.8615426624775,36.7617602085294,36.8615426624775,950.270275466699,0.0,1.0
2023-04-26,39.1844,39.574,39.14,39.574,596,36.5754498454982,36.939109752497,36.5340060573289,36.939109752497,638.513059952821,0.0,1.0
2023-04-27,40.0313,40.0313,39.67,39.73,434,37.3659621022675,37.3659621022675,37.0287179431333,37.084723062281,464.957496677055,0.0,1.0
2023-04-28,40.2636,40.42,40.03,40.42,555,37.5827952552342,37.7287819324791,37.3647486580193,37.7287819324791,594.588503815128,0.0,1.0
2023-05-01,39.8478,40.1619,39.8478,40.1619,853,37.1946797795409,37.4878665782789,37.1946797795409,37.4878665782789,913.845033791538,0.0,1.0
2023-05-02,39.2303,39.4374,39.2303,39.4374,168,36.6182937616461,36.8116047645708,36.6182937616461,36.8116047645708,179.983547100796,0.0,1.0
2023-05-03,39.1987,39.77,39.12,39.12,960,36.5887977322284,37.1220598083794,36.5153376842797,36.5153376842797,1028.47741200454,0.0,1.0
2023-05-04,39.6636,39.6636,39.4033,39.49,1311,37.0227440637575,37.0227440637575,36.7797751885219,36.8607025856903,1404.51446576871,0.0,1.0
2023-05-05,40.3326,41.23,40.09,41.23,2071,37.647201142254,38.4848510409727,37.420753777167,38.4848510409727,2218.72575027231,0.0,1.0
2023-05-08,40.145,41.59,40.145,41.59,1376,37.4720918030523,38.8208817558587,37.4720918030523,38.8208817558587,1474.15095720652,0.0,1.0
2023-05-09,39.9105,39.9799,39.9105,39.9799,379,37.2532051290502,37.317984383531,37.2532051290502,37.317984383531,406.034311614294,0.0,1.0
2023-05-10,40.3314,40.4203,39.96,40.12,2294,37.6460810398711,37.7290619580749,37.299409352347,37.4487563367408,2457.63248243586,0.0,1.0
2023-05-11,39.7808,39.95,39.7808,39.84,1670,37.132140729826,37.2900751658224,37.132140729826,37.1873991140517,1789.12216463291,0.0,1.0
2023-05-12,39.7482,39.77,39.55,39.77,573,37.1017112817557,37.1220598083794,36.9167077048379,37.1220598083794,613.872455290214,0.0,1.0
2023-05-15,39.767,39.78,39.767,39.78,240,37.119259552422,37.131393994904,37.119259552422,37.131393994904,257.119353001136,0.0,1.0
2023-05-16,38.8096,39.6,38.8096,39.45,1314,36.2256045345557,36.963378637461,36.2256045345557,36.8233658395918,1407.72845768122,0.0,1.0
2023-05-17,39.47,39.47,39.0839,39.0839,2841,36.8420342126411,36.8420342126411,36.4816412709258,36.4816412709258,3043.65034115095,0.0,1.0
2023-05-18,38.9939,39.11,37.88,37.88,2701,36.3976335922043,36.5060034977551,35.3578985552279,35.3578985552279,2893.66405190029,0.0,1.0
2023-05-19,38.9077,39.03,38.76,38.76,1490,36.3171729043622,36.4313300055582,36.1793069693937,36.1793069693937,1596.28264988205,0.0,1.0
2023-05-22,39.2287,39.2287,39.0,39.0,1556,36.6168002918022,36.6168002918022,36.4033274459843,36.4033274459843,1666.99047195737,0.0,1.0
2023-05-23,38.7161,39.26,38.62,39.26,1474,36.1383298905506,36.6460162956242,36.0486283580491,36.6460162956242,1579.14135968198,0.0,1.0
2023-05-24,37.8106,38.135,37.8106,38.135,1637,35.2931193007471,35.5959203116054,35.2931193007471,35.5959203116054,1753.76825359525,0.0,1.0
2023-05-25,38.0303,38.1883,38.0303,38.1883,471,35.4981913786928,35.6456715257816,35.4981913786928,35.6456715257816,504.59673026473,0.0,1.0
2023-05-26,38.792,38.792,38.792,38.792,156,36.2091763662724,36.2091763662724,36.2091763662724,36.2091763662724,167.127579450739,0.0,1.0
2023-05-30,39.0359,39.0359,38.9,38.93,2630,36.4368371756077,36.4368371756077,36.3099855807382,36.337988140312,2817.59957663745,0.0,1.0
2023-05-31,39.1701,39.2904,37.75,37.75,1398,36.562101958768,36.674392222659,35.2365541304079,35.2365541304079,1497.72023123162,0.0,1.0
2023-06-01,39.3013,39.54,39.3013,39.54,902,36.6845664859709,36.9073735183133,36.6845664859709,36.9073735183133,966.34023502927,0.0,1.0
2023-06-02,40.1051,40.26,39.98,39.98,4513,37.4348483988191,37.5794349480854,37.3180777253962,37.3180777253962,4834.91516705887,0.0,1.0
2023-06-05,39.85,40.5,39.1,39.1,2500,37.1967333005763,37.803455424676,36.4966693112304,36.4966693112304,2678.32659376184,0.0,1.0
2023-06-06,40.1142,40.1142,39.9439,39.98,2663,37.4433425085565,37.4433425085565,37.2843813120424,37.3180777253962,2852.95348767511,0.0,1.0
2023-06-07,40.3772,40.3772,39.9,39.9,1614,37.6888316141538,37.6888316141538,37.2434042331993,37.2434042331993,1729.12764893264,0.0,1.0
2023-06-08,40.2412,40.2412,40.2412,40.2412,98,37.5618866774191,37.5618866774191,37.5618866774191,37.5618866774191,104.990402475464,0.0,1.0
2023-06-09,39.7743,39.7743,39.28,39.28,323,37.126073508585,37.126073508585,36.6646846686734,36.6646846686734,346.039795914029,0.0,1.0
2023-06-12,39.7957,39.7957,39.7957,39.7957,149,37.1460486677476,37.1460486677476,37.1460486677476,37.1460486677476,159.628264988206,0.0,1.0
2023-06-13,40.0511,41.24,39.96,41.24,2114,37.3844437915862,38.4941852274973,37.299409352347,38.4941852274973,2264.79296768501,0.0,1.0
2023-06-14,40.2445,40.387,40.1,40.387,1377,37.5649669589722,37.6979791169479,37.4300879636916,37.6979791169479,1475.22228784402,0.0,1.0
2023-06-15,40.685,40.78,40.49,40.49,1009,37.9761378753813,38.0648126473652,37.7941212381514,37.7941212381514,1080.97261324228,0.0,1.0
2023-06-16,40.5898,40.798,40.5898,40.63,812,37.887276419667,38.0816141831095,37.887276419667,37.924799849496,869.920477653845,0.0,1.0
2023-06-20,39.985,40.05,39.864,39.864,621,37.3227448186585,37.3834170310685,37.2098011617107,37.2098011617107,665.296325890441,0.0,1.0
2023-06-21,39.51,39.8548,39.37,39.7403,40229,36.8793709587395,37.2012137101081,36.7486923473949,37.0943372744013,43098.560216178,0.0,1.0
2023-06-22,39.185,39.23,39.12,39.17,760,36.5760098966896,36.6180137360504,36.5153376842797,36.5620086169027,814.211284503599,0.0,1.0
2023-06-23,38.575,39.1096,38.575,39.1096,476,36.0066245186883,36.5056301302941,36.0066245186883,36.5056301302941,509.953383452254,0.0,1.0
2023-06-26,39.2772,39.29,39.2772,39.29,408,36.6620710964466,36.6740188551981,36.6620710964466,36.6740188551981,437.102900101931,0.0,1.0
2023-06-27,39.54,39.54,39.295,39.345,1443,37.2042939916612,37.2042939916612,36.9737666262602,37.0208130273624,1533.59233245464,0.3181,1.0
2023-06-28,39.594,39.594,39.3,39.3,11268,37.2551041048517,37.2551041048517,36.9784712663704,36.9784712663704,11975.4112280658,0.0,1.0
2023-06-29,39.9593,39.9593,39.6353,39.6353,725,37.5988251113047,37.5988251113047,37.2939644321621,37.2939644321621,770.515898149422,0.0,1.0
2023-06-30,40.2931,41.28,39.82,41.28,2590,37.9129068850634,38.8415087500196,37.4677538378338,38.8415087500196,2752.60162235448,0.0,1.0
2023-07-03,40.7049,40.7049,40.55,40.57,663,38.3003810445415,38.3003810445415,38.1546312939267,38.1734498543676,704.623504100782,0.0,1.0
2023-07-05,41.0835,41.3535,40.95,40.95,1583,38.6566163936878,38.9106669596399,38.5310025027447,38.5310025027447,1682.38160933867,0.0,1.0
2023-07-06,40.5447,40.5447,40.5447,40.5447,69,38.1496443754099,38.1496443754099,38.1496443754099,38.1496443754099,73.3318578928415,0.0,1.0
2023-07-07,40.3653,40.48,40.19,40.295,3168,37.980841888255,38.0887663323836,37.8158972059905,37.9146946483052,3366.88877977568,0.0,1.0
2023-07-10,40.469,40.69,39.24,39.24,4402,38.0784161241411,38.286361217013,36.9220155850477,36.9220155850477,4678.35997745346,0.0,1.0
2023-07-11,41.0825,41.89,40.64,41.89,3560,38.6556754656657,39.4154748434671,38.2393148159108,39.4154748434671,3783.49875505096,0.0,1.0
2023-07-12,41.5795,41.778,41.44,41.778,7611,39.1233166926221,39.310090904998,38.9920572335468,39.310090904998,8088.82275974518,0.0,1.0
2023-07-13,41.8835,41.95,41.4,41.7114,14546,39.4093588113238,39.4719305247898,38.954420112665,39.2474250987298,15459.2058682503,0.0,1.0
2023-07-14,41.86,41.9477,41.6601,41.6601,903,39.3872470028057,39.4697663903391,39.1991554911989,39.1991554911989,959.690835901971,0.0,1.0
2023-07-17,41.3999,41.6876,41.39,41.45,1703,38.9543260198628,39.2250310118052,38.9450108324446,39.0014665137673,1809.91527523926,0.0,1.0
2023-07-18,41.1679,41.4,41.1679,41.4,707,38.7360307187484,38.954420112665,38.7360307187484,38.954420112665,751.385848264332,0.0,1.0
2023-07-19,41.9233,42.0,41.9233,42.0,1510,39.4468077466012,39.518976925892,39.4468077466012,39.518976925892,1604.79862924914,0.0,1.0
2023-07-20,41.4548,41.4548,41.13,41.13,451,39.0059829682731,39.0059829682731,38.7003695467129,38.7003695467129,479.314027676399,0.0,1.0
2023-07-21,41.6064,42.03,41.486,42.03,1356,39.1486276564151,39.5472047665534,39.0353399225609,39.5472047665534,1441.13042467671,0.0,1.0
2023-07-24,42.0604,42.0604,41.87,41.9,1428,39.5758089784236,39.5758089784236,39.3966562830262,39.4248841236875,1517.65062421707,0.0,1.0
2023-07-25,41.8491,42.14,41.8491,42.01,14279,39.3769908873655,39.6507068489784,39.3769908873655,39.5283862061125,15175.4434616215,0.0,1.0
2023-07-26,42.1803,42.1803,41.9501,42.14,1319,39.6886262482668,39.6886262482668,39.472024617592,39.6507068489784,1401.80754435736,0.0,1.0
2023-07-27,41.2279,42.33,41.2279,42.33,1383,38.7924864000711,39.8294831731669,38.7924864000711,39.8294831731669,1469.82549950434,0.0,1.0
2023-07-28,41.2,42.83,41.2,42.83,767,38.766234508256,40.2999471841894,38.766234508256,40.2999471841894,815.15268121463,0.0,1.0
2023-07-31,41.33,41.33,41.0801,41.0801,2133,38.8885551511219,38.8885551511219,38.6534172384128,38.6534172384128,2266.91091138306,0.0,1.0
2023-08-01,41.22,41.41,41.13,41.41,17752,38.7850530686969,38.9638293928855,38.7003695467129,38.9638293928855,18866.4803088945,0.0,1.0
2023-08-02,40.849,40.849,40.849,40.849,102,38.4359687725182,38.4359687725182,38.4359687725182,38.4359687725182,108.403616015505,0.0,1.0
2023-08-03,40.3617,41.09,40.085,41.09,1285,37.9774545473756,38.6627324258311,37.7170997636758,38.6627324258311,1365.67300568553,0.0,1.0
2023-08-04,40.29,40.82,40.05,40.05,6355,37.909990008195,38.4086818598789,37.6841672829042,37.6841672829042,6753.97038998563,0.0,1.0
2023-08-07,40.797,41.22,40.797,41.22,359,38.3870405153719,38.7850530686969,38.3870405153719,38.7850530686969,381.53821715261,0.0,1.0
2023-08-08,40.5784,40.5784,40.19,40.2314,1180,38.1813536497528,38.1813536497528,37.8158972059905,37.8548516261032,1254.08104802251,0.0,1.0
2023-08-09,40.7897,40.7897,40.7897,40.7897,5,38.3801717408109,38.3801717408109,38.3801717408109,38.3801717408109,5.31390274585809,0.0,1.0
2023-08-10,40.6201,41.23,39.77,39.77,2674,38.2205903482721,38.7944623489174,37.4207074367316,37.4207074367316,2841.8751884849,0.0,1.0
2023-08-11,40.7429,40.7429,40.57,40.58,1521,38.3361363093792,38.3361363093792,38.1734498543676,38.1828591345881,1616.48921529003,0.0,1.0
2023-08-14,40.6046,40.6046,40.6046,40.6046,307,38.2060059639304,38.2060059639304,38.2060059639304,38.2060059639304,326.273628595686,0.0,1.0
2023-08-15,40.2656,40.31,40.1,40.14,2456,37.8870313644571,37.9288085686359,37.7312136840065,37.7688508048883,2610.18902876549,0.0,1.0
2023-08-16,39.7373,39.7373,39.7373,39.7373,142,37.3899390904107,37.3899390904107,37.3899390904107,37.3899390904107,150.91483798237,0.0,1.0
2023-08-17,39.4335,39.8007,39.4335,39.8007,446,37.1040851573134,37.4495939270084,37.1040851573134,37.4495939270084,474.000124930541,0.0,1.0
2023-08-18,39.4594,39.4594,39.4594,39.4594,226,37.1284551930844,37.1284551930844,37.1284551930844,37.1284551930844,240.188404112785,0.0,1.0
2023-08-21,39.1549,39.1549,39.01,39.01,604,36.8419426103717,36.8419426103717,36.7056021399774,36.7056021399774,641.919451699656,0.0,1.0
2023-08-22,39.4669,39.5469,39.3109,39.3109,680,37.1355121532497,37.2107863950133,36.9887273818107,36.9887273818107,722.6907734367,0.0,1.0
2023-08-23,40.185,40.185,39.9519,39.9519,657,37.8111925658803,37.8111925658803,37.5918622439416,37.5918622439416,698.246820805752,0.0,1.0
2023-08-24,40.0098,40.3962,39.99,40.3962,466,37.646341976418,38.0099165641362,37.6277116015815,38.0099165641362,495.255735913973,0.0,1.0
2023-08-25,40.2327,40.2327,39.93,39.93,343,37.8560748325318,37.8560748325318,37.5712559202588,37.5712559202588,364.533728365865,0.0,1.0
2023-08-28,40.5342,40.5342,40.4,40.4,278,38.1397646311784,38.1397646311784,38.01349209062,38.01349209062,295.45299266971,0.0,1.0
2023-08-29,41.22,41.22,40.05,40.05,1437,38.7850530686969,38.7850530686969,37.6841672829042,37.6841672829042,1527.21564915961,0.0,1.0
2023-08-30,41.181,41.181,41.181,41.181,704,38.7483568758372,38.7483568758372,38.7483568758372,38.7483568758372,748.197506616817,0.0,1.0
2023-08-31,40.9892,41.1,40.86,40.86,4559,38.5678868812089,38.6721417060515,38.4463189807607,38.4463189807607,4845.2165236734,0.0,1.0
2023-09-01,40.9327,41.66,40.9327,41.66,177,38.5147244479634,39.1990613983967,38.5147244479634,39.1990613983967,188.112157203376,0.0,1.0
2023-09-05,40.424,40.654,40.424,40.654,1174,38.0360743631491,38.2524878082194,38.0360743631491,38.2524878082194,1247.70436472748,0.0,1.0
2023-09-06,40.2705,40.2705,40.2705,40.2705,186,37.8916419117651,37.8916419117651,37.8916419117651,37.8916419117651,197.677182145921,0.0,1.0
2023-09-07,40.6702,40.6702,40.225,40.225,299,38.2677308421765,38.2677308421765,37.8488296867621,37.8488296867621,317.771384202314,0.0,1.0
2023-09-08,40.283,40.5899,40.1793,40.415,3479,37.9034035120407,38.1921743220063,37.8058292761546,38.0276060109506,3697.41353056806,0.0,1.0
2023-09-11,40.414,40.414,40.37,40.37,254,38.0266650829286,38.0266650829286,37.9852642499586,37.9852642499586,269.946259489591,0.0,1.0
2023-09-12,40.2976,40.4399,39.97,39.97,597,37.9171410611626,38.0510351186996,37.6088930411406,37.6088930411406,634.479987855455,0.0,1.0
2023-09-13,39.898,40.66,39.8101,40.66,1884,37.5411462235534,38.2581333763517,37.4584386504156,38.2581333763517,2002.27855463932,0.0,1.0
2023-09-14,40.7853,40.93,40.55,40.55,2125,38.3760316575139,38.5121839423038,38.1546312939267,38.1546312939267,2258.40866698969,0.0,1.0
2023-09-15,40.5009,40.6522,40.5009,40.6522,171,38.1084317280443,38.2507941377797,38.1084317280443,38.2507941377797,181.735473908347,0.0,1.0
2023-09-18,40.32,40.32,40.32,40.32,393,37.9382178488564,37.9382178488564,37.9382178488564,37.9382178488564,417.672755824445,0.0,1.0
2023-09-19,39.9871,40.16,39.88,39.88,804,37.6249829103176,37.7876693653292,37.5242095191565,37.5242095191565,854.475561533979,0.0,1.0
2023-09-20,40.0832,41.36,40.0832,41.36,2161,37.7154060932361,38.9167829917832,37.7154060932361,38.9167829917832,2296.66876675986,0.0,1.0
2023-09-21,38.6603,39.65,38.6603,39.65,3779,36.3765596106682,37.3077960740862,36.3765596106682,37.3077960740862,4016.24769531954,0.0,1.0
2023-09-22,38.3838,38.7493,38.3838,38.7493,2696,36.2691056305507,36.6144689897794,36.2691056305507,36.6144689897794,2853.19207631172,0.1623,1.0
2023-09-25,38.3272,39.03,38.125,39.03,2269,36.2156239174662,36.8797042700408,36.0245638046453,36.8797042700408,2401.29555680686,0.0,1.0
2023-09-26,37.6342,37.7699,37.551,37.58,1652,35.5608036494894,35.6890274739691,35.4821874210685,35.5095897122248,1748.32096070733,0.0,1.0
2023-09-27,37.04,37.78,37.0,37.78,1765,34.9993401527623,35.6985710305442,34.9615438890984,35.6985710305442,1867.90950099784,0.0,1.0
2023-09-28,37.743,37.765,37.2684,37.46,1285,35.6636094866551,35.6843974316703,35.2151568182831,35.3962009212331,1359.92278117974,0.0,1.0
2023-09-29,38.0034,39.27,37.87,39.27,2862,35.9096631631071,37.1064818520241,35.783612623788,37.1064818520241,3028.87081691548,0.0,1.0
2023-10-02,37.2098,37.9322,37.0919,37.9322,645,35.1597852920155,35.8423858137853,35.0483808048662,35.8423858137853,682.607154755586,0.0,1.0
2023-10-03,36.4438,36.6,36.4438,36.6,449,34.435986842852,34.5835812524595,34.435986842852,34.5835812524595,475.179244163191,0.0,1.0
2023-10-04,36.7856,36.8067,36.29,36.33,7696,34.7589559158599,34.7788934449426,34.2906602090643,34.3284564727282,8144.72040775038,0.0,1.0
2023-10-05,37.0804,37.1379,36.65,36.66,3000,35.0375143790628,35.0918465080796,34.6308265820393,34.6402756479553,3174.91699886319,0.0,1.0
2023-10-06,37.1773,37.1773,36.99,36.99,217,35.1290758277886,35.1290758277886,34.9520948231824,34.9520948231824,229.652329584437,0.0,1.0
2023-10-09,37.58,37.58,37.1318,37.1318,208,35.5095897122248,35.5095897122248,35.0860825778709,35.0860825778709,220.127578587848,0.0,1.0
2023-10-10,37.8198,37.8198,37.8198,37.8198,115,35.7361783128898,35.7361783128898,35.7361783128898,35.7361783128898,121.705151623089,0.0,1.0
2023-10-11,38.4164,38.4164,38.4164,38.4164,65,36.2999095854367,36.2999095854367,36.2999095854367,36.2999095854367,68.7898683087026,0.0,1.0
2023-10-12,37.7134,37.7134,37.7134,37.7134,270,35.6356402515439,35.6356402515439,35.6356402515439,35.6356402515439,285.742529897687,0.0,1.0
2023-10-13,37.5606,37.6899,37.51,37.54,833,35.4912585243478,35.6134349466413,35.443446250813,35.4717934485609,881.56862001768,0.0,1.0
2023-10-16,37.9569,38.15,37.83,38.05,1460,35.8657250065978,36.0481864694352,35.7458163601241,35.9536958102755,1545.12627278009,0.0,1.0
2023-10-17,37.7279,38.43,37.72,38.08,1718,35.649341397122,36.3127603150824,35.6418766350484,35.9820430080234,1818.16913468232,0.0,1.0
2023-10-18,36.7628,37.2,36.7628,37.2,1214,34.7374120455715,35.1505252074178,34.7374120455715,35.1505252074178,1284.78307887331,0.0,1.0
2023-10-19,35.7194,36.1969,35.7194,36.1969,314,33.7514965078989,34.2026894053866,33.7514965078989,34.2026894053866,332.307979214348,0.0,1.0
2023-10-20,35.5696,35.94,35.5696,35.94,366,33.6099495004777,33.9599429020053,33.6099495004777,33.9599429020053,387.339873861309,0.0,1.0
2023-10-23,35.2569,35.2569,35.25,35.25,444,33.3144772092852,33.3144772092852,33.3079573538032,33.3079573538032,469.887715831753,0.0,1.0
2023-10-24,35.7754,35.7754,35.7,35.7,660,33.8044112770284,33.8044112770284,33.7331653200219,33.7331653200219,698.481739749902,0.0,1.0
2023-10-25,35.1319,35.32,35.1319,35.2375,1111,33.1963638853356,33.374100815215,33.1963638853356,33.2961460214082,1175.77759524567,0.0,1.0
2023-10-26,36.1,36.1,35.58,35.7123,6608,34.1111279566609,34.1111279566609,33.6197765290303,33.7447876710986,6993.28384282932,0.0,1.0
2023-10-27,35.5904,35.89,34.83,34.83,1364,33.6296035575829,33.9126975724254,32.9110965853323,32.9110965853323,1443.52892881646,0.0,1.0
2023-10-30,36.0021,36.13,35.6325,35.84,4662,34.0186216013435,34.1394751544088,33.6693841250891,33.8654522428456,4933.8210162334,0.0,1.0
2023-10-31,36.5812,36.5812,36.21,36.21,1878,34.5658170085375,34.5658170085375,34.2150676817365,34.2150676817365,1987.49804128836,0.0,1.0
2023-11-01,36.7557,36.83,36.3024,36.3024,1240,34.7307032087712,34.8009097685268,34.3023770508001,34.3023770508001,1312.29902619678,0.0,1.0
2023-11-02,38.09,38.09,38.09,38.09,224,35.9914920739394,35.9914920739394,35.9914920739394,35.9914920739394,237.060469248452,0.0,1.0
2023-11-03,38.8385,39.1696,38.67,38.71,4087,36.6987546577499,37.0116132302278,36.5395378970658,36.5773341607297,4325.29525811796,0.0,1.0
2023-11-06,38.1483,38.1798,38.1483,38.1798,584,36.0465801282295,36.0763446858648,36.0465801282295,36.0763446858648,618.050509112035,0.0,1.0
2023-11-07,37.9082,38.2699,37.87,38.2699,3305,35.819708055587,36.1614807697677,35.783612623788,36.1614807697677,3497.70022708095,0.0,1.0
2023-11-08,37.9095,37.9095,37.65,37.65,1439,35.8209364341561,35.8209364341561,35.5757331736366,35.5757331736366,1522.90185378804,0.0,1.0
2023-11-09,37.4796,37.6099,37.31,37.6099,2174,35.4147210904284,35.5378424193135,35.2544649324935,35.5378424193135,2300.75651850953,0.0,1.0
2023-11-10,37.3,37.84,37.26,37.26,8829,35.2450158665775,35.7552654260401,35.2072196029137,35.2072196029137,9343.78072765439,0.0,1.0
2023-11-13,37.3169,37.3169,37.01,37.01,336,35.2609847879755,35.2609847879755,34.9709929550143,34.9709929550143,355.590703872678,0.0,1.0
2023-11-14,39.3083,39.37,39.3083,39.3271,935,37.1426717744823,37.2009725111839,37.1426717744823,37.1604360184043,989.515797979029,0.0,1.0
2023-11-15,39.4986,39.5,39.41,39.5,652,37.3224874988633,37.3238103680915,37.2387687748478,37.3238103680915,690.0152944196,0.0,1.0
2023-11-16,39.4309,39.4309,39.3978,39.3978,421,37.2585173226121,37.2585173226121,37.2272409144303,37.2272409144303,445.546685507135,0.0,1.0
2023-11-17,39.5153,40.79,39.36,40.79,711,37.3382674389429,38.542739871252,37.1915234452679,38.542739871252,752.455328730578,0.0,1.0
2023-11-20,39.8395,39.8817,39.66,39.66,1078,37.6446061559388,37.6844812141042,37.4749954227471,37.4749954227471,1140.85350825817,0.0,1.0
2023-11-21,39.6283,39.78,39.4005,39.78,1753,37.4450418837934,37.5883842137387,37.2297921622276,37.5883842137387,1855.20983300239,0.0,1.0
2023-11-22,39.6853,39.9799,39.11,39.11,1159,37.4989015595145,37.777271041399,36.9552967973686,36.9552967973686,1226.57626722748,0.0,1.0
2023-11-24,39.9091,39.9091,39.76,39.79,308,37.7103716547139,37.7103716547139,37.5694860819068,37.5978332796547,325.958145216622,0.0,1.0
2023-11-27,40.2188,40.2188,40.2188,40.2188,89,38.0030092261316,38.0030092261316,38.0030092261316,38.0030092261316,94.1892042996081,0.0,1.0
2023-11-28,40.3526,40.4505,40.3526,40.4505,437,38.1294377280873,38.2219440834047,38.1294377280873,38.2219440834047,462.479576167739,0.0,1.0
2023-11-29,40.76,41.0,40.76,40.955,2668,38.514392673504,38.7411702554874,38.514392673504,38.6986494588655,2823.55951765567,0.0,1.0
2023-11-30,41.1207,41.1207,40.6,40.6,219,38.8552204810932,38.8552204810932,38.3632076188485,38.3632076188485,231.768940917013,0.0,1.0
2023-12-01,41.7882,41.7882,41.7882,41.7882,222,39.4859456309843,39.4859456309843,39.4859456309843,39.4859456309843,234.943857915877,0.0,1.0
2023-12-04,41.35,41.8847,41.35,41.6508,759,39.0718875625464,39.5771291170735,39.0718875625464,39.3561154652989,803.254000712388,0.0,1.0
2023-12-05,41.5485,41.5485,41.5485,41.5485,266,39.2594515209785,39.2594515209785,39.2594515209785,39.2594515209785,281.509307232536,0.0,1.0
2023-12-06,41.5304,42.05,41.35,42.05,1711,39.2423487116706,39.7333221766645,39.0718875625464,39.7333221766645,1810.76099501831,0.0,1.0
2023-12-07,41.6422,41.7356,41.53,41.7356,2297,39.3479892686111,39.4362435442663,39.2419707490339,39.4362435442663,2430.92811546292,0.0,1.0
2023-12-08,40.96,41.56,40.65,40.65,1817,38.7033739918235,39.2703179467819,38.4104529484284,38.4104529484284,1922.94139564481,0.0,1.0
2023-12-11,41.475,41.5325,41.28,41.33,1878,39.1900008864961,39.2443330155129,39.0057441011346,39.0529894307145,1987.49804128836,0.0,1.0
2023-12-12,41.5039,41.67,41.21,41.24,1714,39.2173086869932,39.3742576718575,38.9396006397228,38.9679478374707,1813.93591201717,0.0,1.0
2023-12-13,42.7101,42.7101,41.7359,41.7359,198,40.3570550177778,40.3570550177778,39.4365270162438,39.4365270162438,209.544521924971,0.0,1.0
2023-12-14,43.65,43.7277,43.6193,43.6286,7549,41.2451727232201,41.3185919653872,41.2161640908581,41.2249517221599,7989.14947480608,0.0,1.0
2023-12-15,42.8754,43.2983,42.05,42.05,5829,40.5132480773689,40.9128490749554,39.7333221766645,39.7333221766645,6168.86372879118,0.0,1.0
2023-12-18,42.8207,42.83,42.66,42.66,599,40.4615616868085,40.4703493181104,40.3097151975388,40.3097151975388,633.925094106351,0.0,1.0
2023-12-19,43.0605,43.2179,42.8,42.8,996,40.6881502874735,40.8368785849909,40.4420021203624,40.4420021203624,1054.07244362258,0.0,1.0
2023-12-20,42.6422,43.31,42.58,42.58,2185,40.2928958602084,40.923904482077,40.2341226702111,40.2341226702111,2312.39788083869,0.0,1.0
2023-12-21,42.8836,42.8836,42.71,42.71,662,40.52099631142,40.52099631142,40.3569605271187,40.3569605271187,700.598351082477,0.0,1.0
2023-12-22,42.6917,42.744,42.6917,42.744,369,40.7977594520988,40.8477392565888,40.7977594520988,40.8477392565888,386.129961830284,0.4848,1.0
2023-12-26,42.9562,42.9562,42.8476,42.8476,404,41.0505253849401,41.0505253849401,40.9467432287716,40.9467432287716,422.754754957817,0.0,1.0
2023-12-27,43.1221,43.125,41.87,41.87,8329,41.2090655295842,41.2118368762959,40.0125126958959,40.0125126958959,8715.65434169223,0.0,1.0
2023-12-28,43.4298,43.4481,43.2798,43.33,1989,41.5031149720616,41.5206031254491,41.3597694524918,41.4077424197078,2081.3346723047,0.0,1.0
2023-12-29,43.2128,44.33,43.2,44.33,3297,41.295741787084,42.3633792168393,41.2835096360808,42.3633792168393,3450.05551261367,0.0,1.0
2024-01-02,43.2697,43.2697,43.2,43.2,730,41.3501175208408,41.3501175208408,41.2835096360808,41.2835096360808,763.888542374274,0.0,1.0
2024-01-03,42.5497,42.8625,42.5497,42.64,1274,40.6620590269061,40.9609822170489,40.6620590269061,40.7483530296871,1333.14246984223,0.0,1.0
2024-01-04,42.4319,42.6399,42.4319,42.6399,2420,40.549485012204,40.7482574660074,40.549485012204,40.7482574660074,2532.34283910376,0.0,1.0
2024-01-05,42.3606,42.3606,42.2416,42.2416,1772,40.4813481085686,40.4813481085686,40.3676273297099,40.3676273297099,1854.26095491399,0.0,1.0
2024-01-08,42.9692,42.9692,42.65,42.7691,6547,41.0629486633028,41.0629486633028,40.7579093976584,40.8717257401968,6850.92916017037,0.0,1.0
2024-01-09,42.6959,42.7134,42.6,42.7134,1034,40.8017731266468,40.8184967705966,40.7101275578019,40.8184967705966,1082.00103125342,0.0,1.0
2024-01-10,42.7131,42.7131,42.7,42.7,587,40.8182100795574,40.8182100795574,40.805691237515,40.805691237515,614.250101881779,0.0,1.0
2024-01-11,42.25,42.7,42.25,42.7,2287,40.3756546788058,40.805691237515,40.3756546788058,40.805691237515,2393.16862521913,0.0,1.0
2024-01-12,42.59,42.807,42.59,42.807,978,40.7005711898305,40.9079443748081,40.7005711898305,40.9079443748081,1023.40136224937,0.0,1.0
2024-01-16,42.06,42.43,42.06,42.3701,2375,40.1940836873508,40.5476693022895,40.1940836873508,40.4904266581413,2485.25381936836,0.0,1.0
2024-01-17,41.4174,41.4174,41.2778,41.2814,484,39.5799914815141,39.5799914815141,39.4465845846346,39.4500248771043,506.468567820752,0.0,1.0
2024-01-18,41.1195,41.1497,41.11,41.1497,624,39.2953072796487,39.324167510922,39.2862287300759,39.324167510922,652.967740330885,0.0,1.0
2024-01-19,41.6659,41.85,41.3999,41.52,1983,39.8174672256013,39.9933999599532,39.5632678375643,39.6780398168998,2075.05613633998,0.0,1.0
2024-01-22,42.1027,42.1027,42.1027,42.1027,89,40.2348893785884,40.2348893785884,40.2348893785884,40.2348893785884,93.1316168100141,0.0,1.0
2024-01-23,41.8946,41.8946,41.7,41.72,736,40.0360213611053,40.0360213611053,39.8500544403835,39.8691671763261,770.167078338993,0.0,1.0
2024-01-24,41.3034,41.41,41.27,41.27,417,39.4710488866412,39.5729197692154,39.439130617617,39.439130617617,436.358249548043,0.0,1.0
2024-01-25,41.7376,41.8567,41.6244,41.8567,669,39.8859863839556,39.999802726494,39.7778082985204,39.999802726494,700.056760066287,0.0,1.0
2024-01-26,41.6599,41.8699,41.6599,41.769,710,39.8117334048185,40.0124171322162,39.8117334048185,39.9159933793856,742.960089158541,0.0,1.0
2024-01-29,42.03,42.03,41.87,41.87,1015,40.1654145834369,40.1654145834369,40.0125126958959,40.0125126958959,1062.11900069848,0.0,1.0
2024-01-30,41.5772,41.5772,41.5675,41.5675,339,39.7327022416958,39.7327022416958,39.7234325647636,39.7234325647636,354.737282006683,0.0,1.0
2024-01-31,41.3038,41.78,41.3038,41.78,290,39.47143114136,39.926505384154,39.47143114136,39.926505384154,303.462571628136,0.0,1.0
2024-02-01,41.9573,41.9573,41.9573,41.9573,76,40.0959397882854,40.0959397882854,40.0959397882854,40.0959397882854,79.5281222197874,0.0,1.0
2024-02-02,41.6138,41.6138,41.6138,41.6138,277,39.7676785484708,39.7676785484708,39.7676785484708,39.7676785484708,289.859077037909,0.0,1.0
2024-02-05,40.8676,41.01,40.77,40.96,6563,39.0545823704513,39.1906650503628,38.9613122190512,39.1428832105062,6867.67192274295,0.0,1.0
2024-02-06,41.1307,41.3,41.1307,41.267,1128,39.3060104117765,39.4677997215309,39.3060104117765,39.4362637072256,1180.36476136737,0.0,1.0
2024-02-07,40.8801,41.02,40.8642,40.8642,639,39.0665278304154,39.2002214183341,39.051333205341,39.051333205341,668.664080242686,0.0,1.0
2024-02-08,41.437,41.5126,41.21,41.21,6514,39.5987219627379,39.6709681046011,39.3817924097891,39.3817924097891,6816.39721236441,0.0,1.0
2024-02-09,41.4628,41.5524,41.3,41.3699,28770,39.6233773921039,39.7090024491269,39.4677997215309,39.5345987336504,30105.5799508327,0.0,1.0
2024-02-12,41.3444,41.5252,41.33,41.43,936,39.5102299953235,39.6830091282449,39.4964688254449,39.592032505158,979.45161049633,0.0,1.0
2024-02-13,40.4163,40.42,40.1,40.1,1713,38.6233034839058,38.6268393400552,38.3210355649731,38.3210355649731,1792.52201792758,0.0,1.0
2024-02-14,40.6684,40.82,40.6041,40.6041,767,38.8642195204626,39.0090940589078,38.8027720744071,38.8027720744071,802.606180823381,0.0,1.0
2024-02-15,41.47,41.53,41.3256,41.4375,2618,39.6302579770433,39.6875961848712,39.4922640235375,39.5991997811365,2739.53452593951,0.0,1.0
2024-02-16,40.9504,41.1495,40.94,40.9855,1064,39.1337090972537,39.3239763835626,39.1237704745636,39.167251948833,1113.39371107702,0.0,1.0
2024-02-20,40.41,40.9,40.41,40.52,10114,38.6172829720839,39.0855450026783,38.6172829720839,38.7224030197683,10583.5187911964,0.0,1.0
2024-02-21,40.894,40.9,40.78,40.8,948,39.0798111818955,39.0855450026783,38.9708685870225,38.9899813229651,992.008682425769,0.0,1.0
2024-02-22,41.1045,41.1045,41.1045,41.1045,96,39.2809727276917,39.2809727276917,39.2809727276917,39.2809727276917,100.456575435521,0.0,1.0
2024-02-23,40.9364,40.9364,40.8,40.8,607,39.1203301820939,39.1203301820939,38.9899813229651,38.9899813229651,635.178555097512,0.0,1.0
2024-02-26,40.5221,40.7778,40.5,40.59,595,38.7244098570423,38.9687661860688,38.7032902838257,38.7892975955675,622.621483168072,0.0,1.0
2024-02-27,40.2285,40.4324,40.2285,40.24,3314,38.4438348934045,38.6386892363396,38.4438348934045,38.4548247165715,3467.84469784704,0.0,1.0
2024-02-28,40.6942,40.6942,40.52,40.52,1219,38.8888749498286,38.8888749498286,38.7224030197683,38.7224030197683,1275.58922349896,0.0,1.0
2024-02-29,40.9881,41.1201,40.44,40.44,1208,39.1697366045056,39.2958806617269,38.6459520759978,38.6459520759978,1264.0785742303,0.0,1.0
2024-03-01,41.5653,41.5653,41.08,41.08,920,39.7213301638099,39.7213301638099,39.257559626162,39.257559626162,962.708847923742,0.0,1.0
2024-03-04,41.8174,41.8174,41.675,41.675,813,39.9622462003667,39.9622462003667,39.8261635204552,39.8261635204552,850.741623219569,0.0,1.0
2024-03-05,41.5486,41.9864,41.5486,41.9864,842,39.7053710292978,40.123748819082,39.7053710292978,40.123748819082,881.087880382381,0.0,1.0
2024-03-06,41.7942,41.7942,41.59,41.725,2564,39.9400754266733,39.9400754266733,39.744934392699,39.8739453603118,2683.02770225704,0.0,1.0
2024-03-07,41.8145,41.8145,41.8145,41.8145,44,39.9594748536551,39.9594748536551,39.9594748536551,39.9594748536551,46.0425970746137,0.0,1.0
2024-03-08,42.2088,42.2088,42.2088,42.2088,156,40.336282442764,40.336282442764,40.336282442764,40.336282442764,163.241935082721,0.0,1.0
2024-03-11,41.92,41.92,41.9,41.9,502,40.0602945357524,40.0602945357524,40.0411817998098,40.0411817998098,525.304175714912,0.0,1.0
2024-03-12,41.7781,41.9251,41.56,41.56,2015,39.9246896742395,40.0651682834178,39.7162652887851,39.7162652887851,2108.54166148515,0.0,1.0
2024-03-13,41.5,41.621,41.46,41.621,1261,39.6589270809572,39.7745591334101,39.6207016090719,39.7745591334101,1319.538975252,0.0,1.0
2024-03-14,41.0807,41.0807,40.956,40.956,283,39.25822857192,39.25822857192,39.1390606633177,39.1390606633177,296.137613002629,0.0,1.0
2024-03-15,40.804,40.804,40.804,40.804,276,38.9938038701537,38.9938038701537,38.9938038701537,38.9938038701537,288.812654377122,0.0,1.0
2024-03-18,40.6528,40.74,40.6301,40.73,1040,38.8493115864274,38.9326431151373,38.8276186311325,38.9230867471659,1088.27956721814,0.0,1.0
2024-03-19,40.6169,40.6169,40.6007,40.6007,668,38.8150042254104,38.8150042254104,38.7995229092969,38.7995229092969,699.010337405499,0.0,1.0
2024-03-20,40.8137,40.8137,40.8137,40.8137,26,39.0030735470859,39.0030735470859,39.0030735470859,39.0030735470859,27.2069891804535,0.0,1.0
2024-03-21,41.0376,41.15,41.0376,41.12,3764,39.2467609303544,39.3542559088271,39.2467609303544,39.3255650782739,3935.75221848518,0.0311,1.0
2024-03-22,40.29,40.86,40.29,40.85,732,38.5317854329683,39.0769112134794,38.5317854329683,39.067347603295,765.401334731975,0.0,1.0
2024-03-25,40.6204,40.7406,40.58,40.58,878,38.847767113461,38.9627217078776,38.809130128316,38.809130128316,918.063349582889,0.0,1.0
2024-03-26,40.4536,40.6143,40.4536,40.5832,428,38.6882460955851,38.8419333112485,38.6882460955851,38.812190483575,447.529742165691,0.0,1.0
2024-03-27,41.155,41.155,40.93,40.93,342,39.3590377139193,39.3590377139193,39.1438564847702,39.1438564847702,357.605541637071,0.0,1.0
2024-03-28,41.3429,41.3429,40.85,40.85,1273,39.5387379492843,39.5387379492843,39.067347603295,39.067347603295,1331.08729387132,0.0,1.0
2024-04-01,40.756,40.756,40.66,40.74,1286,38.9774496675616,38.9774496675616,38.8856390097913,38.9621478912665,1344.68048697448,0.0,1.0
2024-04-02,40.1968,40.2207,40.0,40.0,3908,38.4426525860496,38.4655096143903,38.2544407376205,38.2544407376205,4086.32297285869,0.0,1.0
2024-04-03,40.2283,40.33,39.79,39.94,3066,38.4727779581305,38.5700398737059,38.053604923748,38.1970590765141,3205.90231186917,0.0,1.0
2024-04-04,40.0425,40.72,40.0425,40.7001,8321,38.2950860809042,38.9430206708977,38.2950860809042,38.9239890866307,8700.68921626335,0.0,1.0
2024-04-05,40.1895,40.1895,40.11,40.11,401,38.435671150615,38.435671150615,38.359640449649,38.359640449649,419.297725720659,0.0,1.0
2024-04-08,40.4784,40.5506,40.35,40.5506,419,38.7119638488425,38.7810131143739,38.5891670940747,38.7810131143739,438.119070017346,0.0,1.0
2024-04-09,41.0376,41.15,41.0376,41.1,745,39.2467609303544,39.3542559088271,39.2467609303544,39.3064378579051,778.994527835139,0.0,1.0
2024-04-10,39.6815,39.825,39.46,39.825,3481,37.9498397532472,38.0870775593934,37.7380057876626,38.0870775593934,3639.8388609317,0.0,1.0
2024-04-11,39.9302,40.14,39.585,40.14,5238,38.1876867385334,38.3883312802022,37.8575509149677,38.3883312802022,5477.01119033618,0.0,1.0
2024-04-12,39.2807,39.36,39.03,39.03,1172,37.5665302570563,37.6423696858186,37.3267705497332,37.3267705497332,1225.47863976212,0.0,1.0
2024-04-15,38.6579,39.26,38.53,39.26,834,36.9709086147715,37.5467335839745,36.848590040513,37.5467335839745,872.055619079874,0.0,1.0
2024-04-16,38.3071,38.41,38.3,38.41,960,36.6354171695026,36.7338267183001,36.6286270062716,36.7338267183001,1003.80502915669,0.0,1.0
2024-04-17,37.6563,37.98,37.6563,37.85,1183,36.0130174187015,36.3225914803707,36.0130174187015,36.1982645479734,1236.98057238788,0.0,1.0
2024-04-18,37.3872,37.505,37.3872,37.505,434,35.7556606686392,35.8683199966114,35.7556606686392,35.8683199966114,453.803523597919,0.0,1.0
2024-04-19,37.4511,37.4511,37.4363,37.4363,154,35.8167721377175,35.8167721377175,35.8026179946446,35.8026179946446,161.027056760552,0.0,1.0
2024-04-22,37.6966,37.75,37.42,37.5992,3838,36.0515587677446,36.1026284461294,35.787029310044,35.9584092045485,4013.12885614935,0.0,1.0
2024-04-23,38.1309,38.1309,37.97,37.97,363,36.4669063580534,36.4669063580534,36.3130278701863,36.3130278701863,379.563776649873,0.0,1.0
2024-04-24,37.7711,37.7711,37.7711,37.7711,69,36.1228076636185,36.1228076636185,36.1228076636185,36.1228076636185,72.1484864706369,0.0,1.0
2024-04-25,37.5598,37.61,37.5598,37.61,415,35.920728580422,35.9687379035477,35.920728580422,35.9687379035477,433.936549062527,0.0,1.0
2024-04-26,37.5221,37.7599,37.5221,37.6786,1289,35.8846737700268,36.1120964202119,35.8846737700268,36.0343442694127,1347.8173776906,0.0,1.0
2024-04-29,37.8587,37.8587,37.59,37.6683,587,36.2065848888339,36.2065848888339,35.9496106831789,36.0244937509228,613.784950119766,0.0,1.0
2024-04-30,37.0814,37.0814,37.0814,37.0814,82,35.4632054692,35.4632054692,35.4632054692,35.4632054692,85.7416795738006,0.0,1.0
2024-05-01,37.0618,37.0618,36.97,36.97,129,35.4444607932386,35.4444607932386,35.3566668517458,35.3566668517458,134.88630079293,0.0,1.0
2024-05-02,37.7038,37.87,37.4038,37.475,1121,36.0584445670774,36.2173917683422,35.7715362615453,35.8396291660582,1172.15149758818,0.0,1.0
2024-05-03,37.955,37.955,37.81,37.81,707,36.2986824549097,36.2986824549097,36.1600101072358,36.1600101072358,739.260578764353,0.0,1.0
2024-05-06,37.25,37.7784,37.25,37.51,2466,35.6244479369091,36.1297890990531,35.6244479369091,35.8731018017036,2578.52416864625,0.0,1.0
2024-05-07,38.1034,38.21,38.1034,38.19,664,36.4406064300462,36.542554514612,36.4406064300462,36.5234272942432,694.298478500044,0.0,1.0
2024-05-08,37.8519,37.8519,37.36,37.36,485,36.2000816339085,36.2000816339085,35.7296476489376,35.7296476489376,507.130665771868,0.0,1.0
2024-05-09,38.45,38.45,38.43,38.43,506,36.7720811590377,36.7720811590377,36.7529539386689,36.7529539386689,529.088900784672,0.0,1.0
2024-05-10,38.4651,38.4651,38.2,38.2,1189,36.7865222104162,36.7865222104162,36.5329909044276,36.5329909044276,1243.25435382011,0.0,1.0
2024-05-13,38.4926,38.4926,38.33,38.39,1294,36.8128221384233,36.8128221384233,36.6573178368249,36.7146994979313,1353.04552888412,0.0,1.0
2024-05-14,38.9121,38.9121,38.61,38.7721,704,37.2140155856591,37.2140155856591,36.9250989219882,37.0801250430774,736.123688048238,0.0,1.0
2024-05-15,39.543,39.543,39.543,39.543,179,37.8173837521932,37.8173837521932,37.8173837521932,37.8173837521932,187.167812728174,0.0,1.0
2024-05-16,39.7393,39.98,39.54,39.98,539,38.0051174201131,38.2353135172517,37.8145146691379,38.2353135172517,563.594698661932,0.0,1.0
2024-05-17,39.5459,39.5459,39.35,39.35,251,37.8201571991467,37.8201571991467,37.6328060756342,37.6328060756342,262.453189914926,0.0,1.0
2024-05-20,39.2935,39.51,39.2935,39.4238,1983,37.5787716780923,37.7858238385847,37.5787716780923,37.7033855187951,2073.48476335179,0.0,1.0
2024-05-21,39.2324,39.2324,39.2324,39.2324,92,37.5203380198656,37.5203380198656,37.5203380198656,37.5203380198656,96.1979819608493,0.0,1.0
2024-05-22,38.8313,39.03,38.7963,39.03,828,37.1367416153691,37.3267705497332,37.1032689797237,37.3267705497332,865.781837647644,0.0,1.0
2024-05-23,38.1782,38.1782,38.1782,38.1782,3,36.5121422342256,36.5121422342256,36.5121422342256,36.5121422342256,3.13689071611465,0.0,1.0
2024-05-24,38.1015,38.1743,38.0891,38.0891,551,36.4387893441112,36.5084124262537,36.4269304674825,36.4269304674825,576.142261526391,0.0,1.0
2024-05-28,38.0657,38.56,37.97,38.56,1468,36.404551619651,36.8772808710662,36.3130278701863,36.8772808710662,1534.98519041877,0.0,1.0
2024-05-29,37.7679,37.82,37.7679,37.82,175,36.1197473083595,36.1695737174202,36.1197473083595,36.1695737174202,182.985291773355,0.0,1.0
2024-05-30,38.25,38.27,38.2,38.225,9543,36.5808089553496,36.5999361757184,36.5329909044276,36.5568999298886,9978.44936796072,0.0,1.0
2024-05-31,38.872,38.872,38.67,38.67,551,37.1756655088196,37.1756655088196,36.9824805830946,36.9824805830946,576.142261526392,0.0,1.0
2024-06-03,38.6421,38.6421,38.41,38.41,870,36.9557981106801,36.9557981106801,36.7338267183001,36.7338267183001,909.698307673251,0.0,1.0
2024-06-04,38.85,39.2388,38.75,38.75,1604,37.1546255664139,37.5264587303836,37.0589894645699,37.0589894645699,1677.19090288264,0.0,1.0
2024-06-05,38.928,38.97,38.65,38.65,335,37.2292217258523,37.2693888886268,36.9633533627258,36.9633533627258,350.286129966136,0.0,1.0
2024-06-06,38.9575,38.9575,38.7601,38.8279,519,37.2574343758963,37.2574343758963,37.0686487108561,37.1334899879064,542.682093887835,0.0,1.0
2024-06-07,38.4537,38.4537,38.4537,38.4537,30,36.775619694806,36.775619694806,36.775619694806,36.775619694806,31.3689071611465,0.0,1.0
2024-06-10,38.3982,38.4425,38.3982,38.4403,1482,36.7225416582825,36.7649084513994,36.7225416582825,36.7628044571589,1549.62401376064,0.0,1.0
2024-06-11,38.5108,38.6,38.3701,38.55,1464,36.8302279089589,36.9155353118038,36.6956679136643,36.8677172608818,1530.80266946395,0.0,1.0
2024-06-12,38.7555,38.7555,38.7555,38.7555,76,37.0642494501713,37.0642494501713,37.0642494501713,37.0642494501713,79.4678981415712,0.0,1.0
2024-06-13,38.68,38.7519,38.56,38.6,1788,36.992044193279,37.0608065505049,36.8772808710662,36.9155353118038,1869.58686680434,0.0,1.0
2024-06-14,38.5979,38.72,38.15,38.15,2537,36.9135269536651,37.0302986340167,36.4851728535056,36.4851728535056,2652.76391559429,0.0,1.0
2024-06-17,38.4251,38.4251,38.352,38.352,757,36.7482677696786,36.7482677696786,36.6783577792306,36.6783577792306,791.542090699597,0.0,1.0
2024-06-18,38.5291,38.5291,38.38,38.4,16542,36.8477293155964,36.8477293155964,36.7051358877469,36.7242631081157,17296.8154086562,0.0,1.0
2024-06-20,38.2327,38.4845,37.84,37.84,1299,36.5642639097306,36.8050756141739,36.188700937789,36.188700937789,1358.27368007765,0.0,1.0
2024-06-21,38.04,38.1665,37.42,37.42,1277,36.3799731414771,36.5009528103098,35.787029310044,35.787029310044,1335.26981482614,0.0,1.0
2024-06-24,38.6019,38.81,38.6019,38.81,595,36.9173523977388,37.1163711256763,36.9173523977388,37.1163711256763,622.149992029407,0.0,1.0
2024-06-25,38.2999,38.32,38.12,38.32,526,36.6285313701698,36.6477542266405,36.4564820229524,36.6477542266405,550.001505558769,0.0,1.0
2024-06-26,38.1558,38.2464,37.91,38.1666,2741,36.4907197474125,36.5773660556832,36.2556462090798,36.5010484464117,2866.07248429009,0.0,1.0
2024-06-27,37.947,37.947,37.947,37.947,58,36.6623865502226,36.6623865502226,36.6623865502226,36.6623865502226,60.0322621383369,0.3883,1.0
2024-06-28,38.2929,38.2929,38.0754,38.0754,965,36.996576855325,36.996576855325,36.7864398464792,36.7864398464792,998.812637301641,0.0,1.0
2024-07-01,37.8166,38.1,37.79,38.1,1714,36.5364009596318,36.81020706679,36.5107014449868,36.81020706679,1774.05685008809,0.0,1.0
2024-07-02,38.035,38.0999,38.035,38.08,995,36.747407500928,36.8101104520733,36.747407500928,36.7908841234479,1029.86380737319,0.0,1.0
2024-07-03,38.4324,38.4324,38.09,38.09,1280,37.1313543851365,37.1313543851365,36.800545595119,36.800545595119,1324.84992305295,0.0,1.0
2024-07-05,38.4709,38.4851,38.13,38.13,530,37.1685510510701,37.1822703408431,36.8391914818032,36.8391914818032,548.570671264114,0.0,1.0
2024-07-08,38.8963,38.8963,38.29,38.29,3928,37.5795500559576,37.5795500559576,36.9937750285404,36.9937750285404,4065.63320136875,0.0,1.0
2024-07-09,38.6112,38.6112,38.2,38.2,4661,37.3041014986153,37.3041014986153,36.9068217835008,36.9068217835008,4824.31679011704,0.0,1.0
2024-07-10,39.24,39.24,38.905,38.905,1592,37.9116148372924,37.9116148372924,37.5879555363114,37.5879555363114,1647.78209179711,0.0,1.0
2024-07-11,40.5432,40.5432,40.5432,40.5432,190,39.1706978254667,39.1706978254667,39.1706978254667,39.1706978254667,196.657410453173,0.0,1.0
2024-07-12,40.9398,41.0825,40.9398,41.0825,208,39.5538717919415,39.6917409926877,39.5538717919415,39.6917409926877,215.288112496105,0.0,1.0
2024-07-15,41.0261,41.0261,40.74,40.74,559,39.6372502924628,39.6372502924628,39.3608355879534,39.3608355879534,578.586802333282,0.0,1.0
2024-07-16,41.3673,41.49,41.2258,41.49,1005,39.9668997058799,40.0854459632839,39.8301898817342,40.0854459632839,1040.21419739704,0.0,1.0
2024-07-17,41.3718,41.7825,41.21,41.7825,746,39.9712473681319,40.3680440096628,39.8149247564939,40.3680440096628,772.139095779298,0.0,1.0
2024-07-18,41.16,41.7332,41.16,41.61,2005,39.7666173981385,40.3204129543244,39.7666173981385,40.2013836233368,2075.25319978216,0.0,1.0
2024-07-19,41.2276,41.67,41.11,41.67,1628,39.831928946635,40.2593524533633,39.7183100397831,40.2593524533633,1685.04349588297,0.0,1.0
2024-07-22,41.613,41.613,41.29,41.29,267,40.2042820648381,40.2042820648381,39.8922165298625,39.8922165298625,276.355413636827,0.0,1.0
2024-07-23,41.5184,41.565,41.45,41.45,1555,40.1128845428298,40.157907000817,40.0468000765997,40.0468000765997,1609.48564870886,0.0,1.0
2024-07-24,40.9831,40.9831,40.9831,40.9831,1555,39.5957059642772,39.5957059642772,39.5957059642772,39.5957059642772,1609.48564870886,0.0,1.0
2024-07-25,40.7931,41.22,40.7931,41.21,641,39.4121380025268,39.824586228165,39.4121380025268,39.8149247564939,663.460000528862,0.0,1.0
2024-07-26,41.13,41.13,40.92,40.92,2060,39.7376329831253,39.7376329831253,39.5347420780328,39.5347420780328,2132.18034491334,0.0,1.0
2024-07-29,41.4107,41.4107,41.1829,41.1829,3265,40.0088304929323,40.0088304929323,39.7887421682653,39.7887421682653,3379.40234278742,0.0,1.0
2024-07-30,41.7825,41.7825,41.7825,41.7825,162,40.3680440096628,40.3680440096628,40.3680440096628,40.3680440096628,167.676318386389,0.0,1.0
2024-07-31,42.0557,42.3195,42.0557,42.3195,1408,40.6319954157166,40.8868650383995,40.6319954157166,40.8868650383995,1457.33491535825,0.0,1.0
2024-08-01,42.465,42.465,41.97,41.97,571,41.0274394512136,41.0274394512136,40.5491966034955,40.5491966034955,591.007270361903,0.0,1.0
2024-08-02,42.3439,42.3439,42.03,42.03,507,40.9104390292769,40.9104390292769,40.6071654335219,40.6071654335219,524.764774209255,0.0,1.0
2024-08-05,40.7959,40.7959,40.47,40.47,558,39.4148432145947,39.4148432145947,39.0999758528344,39.0999758528344,577.551763330897,0.0,1.0
2024-08-06,41.4098,41.4098,41.4098,41.4098,94,40.0079609604819,40.0079609604819,40.0079609604819,40.0079609604819,97.2936662242012,0.0,1.0
2024-08-07,41.54,41.9,41.08,41.31,2416,40.1337533216393,40.481566301798,39.6893256247699,39.9115394732046,2500.65422976245,0.0,1.0
2024-08-08,41.591,41.591,41.31,41.31,230,40.1830268271618,40.1830268271618,39.9115394732046,39.9115394732046,238.058970548577,0.0,1.0
2024-08-09,41.5417,41.5417,41.5417,41.5417,19,40.1353957718234,40.1353957718234,40.1353957718234,40.1353957718234,19.6657410453173,0.0,1.0
2024-08-12,41.1619,41.1619,41.135,41.135,180,39.768453077756,39.768453077756,39.7424637189608,39.7424637189608,186.307020429322,0.0,1.0
2024-08-13,41.7555,41.7555,41.7555,41.7555,138,40.3419580361509,40.3419580361509,40.3419580361509,40.3419580361509,142.835382329147,0.0,1.0
2024-08-14,41.7572,41.7572,41.72,41.72,198,40.343600486335,40.343600486335,40.3076598117186,40.3076598117186,204.937722472254,0.0,1.0
2024-08-15,41.6778,41.6778,41.55,41.55,739,40.2668884012667,40.2668884012667,40.1434147933104,40.1434147933104,764.893822762603,0.0,1.0
2024-08-16,41.666,41.666,41.6078,41.6078,277,40.2554878646948,40.2554878646948,40.1992580995692,40.1992580995692,286.705803660678,0.0,1.0
2024-08-19,41.9054,42.025,41.44,41.44,1457,40.4867834965003,40.6023346976864,40.0371386049286,40.0371386049286,1508.05182647512,0.0,1.0
2024-08-20,41.9579,41.9579,41.9579,41.9579,55,40.5375062227735,40.5375062227735,40.5375062227735,40.5375062227735,56.9271451311815,0.0,1.0
2024-08-21,42.0552,42.17,42.0552,42.17,512,40.631512342133,40.7424260369169,40.631512342133,40.7424260369169,529.939969221181,0.0,1.0
2024-08-22,42.0739,42.28,41.89,42.28,1018,40.6495792941579,40.8487022252988,40.4719048301269,40.8487022252988,1053.66970442805,0.0,1.0
2024-08-23,43.1503,43.1503,42.2,42.2,788,41.6895401048323,41.6895401048323,40.7714104519302,40.7714104519302,815.610733879473,0.0,1.0
2024-08-26,43.0783,43.0783,43.07,43.07,333,41.6199775088005,41.6199775088005,41.6119584873136,41.6119584873136,344.667987794245,0.0,1.0
2024-08-27,43.0058,43.0058,42.99,42.99,379,41.5499318391853,41.5499318391853,41.534666713945,41.534666713945,392.27978190396,0.0,1.0
2024-08-28,42.8293,42.9694,42.8293,42.9694,752,41.3794068641908,41.5147640823026,41.3794068641908,41.5147640823026,778.34932979361,0.0,1.0
2024-08-29,42.5613,42.5613,42.51,42.51,439,41.120479423406,41.120479423406,41.0709160737334,41.0709160737334,454.382122047068,0.0,1.0
2024-08-30,42.7265,42.97,42.31,42.31,1107,41.2800869354122,41.5153437706028,40.877686640312,40.877686640312,1145.78817564033,0.0,1.0
2024-09-03,42.8409,42.8409,42.42,42.42,669,41.3906141713293,41.3906141713293,40.9839628286938,40.9839628286938,692.441092595644,0.0,1.0
2024-09-04,43.0734,43.0734,43.0734,43.0734,96,41.6152433876817,41.6152433876817,41.6152433876817,41.6152433876817,99.3637442289715,0.0,1.0
2024-09-05,43.2537,43.2537,43.2537,43.2537,77,41.7894397219112,41.7894397219112,41.7894397219112,41.7894397219112,79.6980031836541,0.0,1.0
2024-09-06,43.2057,43.2057,43.2057,43.2057,231,41.74306465789,41.74306465789,41.74306465789,41.74306465789,239.094009550963,0.0,1.0
2024-09-09,43.5866,43.5866,43.5866,43.5866,105,42.1110701138412,42.1110701138412,42.1110701138412,42.1110701138412,108.679095250437,0.0,1.0
2024-09-10,44.2825,44.4099,43.78,43.8728,1007,42.7834119274312,42.9064990765207,42.2979229759598,42.3875814330673,1042.28427540181,0.0,1.0
2024-09-11,44.2872,44.2872,44.2872,44.2872,97,42.7879528191166,42.7879528191166,42.7879528191166,42.7879528191166,100.398783231357,0.0,1.0
2024-09-12,44.3511,44.3511,44.04,44.04,174,42.8496896230948,42.8496896230948,42.5491212394077,42.5491212394077,180.096786415011,0.0,1.0
2024-09-13,44.806,44.806,44.7342,44.7342,633,43.2891899694119,43.2891899694119,43.2198206028136,43.2198206028136,655.17968850978,0.0,1.0
2024-09-16,45.0619,45.0619,44.74,44.74,559,43.5364270294747,43.5364270294747,43.2254242563828,43.2254242563828,578.586802333281,0.0,1.0
2024-09-17,44.6724,44.9249,44.6724,44.8508,457,43.1601127078864,43.404064867581,43.1601127078864,43.3324733624983,473.012824089999,0.0,1.0
2024-09-18,44.3131,44.3131,44.3131,44.3131,67,42.8129760307447,42.8129760307447,42.8129760307447,42.8129760307447,69.347613159803,0.0,1.0
2024-09-19,44.6128,44.62,44.6128,44.62,396,43.1025303367268,43.1094865963299,43.1025303367268,43.1094865963299,409.875444944507,0.0,1.0
2024-09-20,44.2148,44.2148,44.2148,44.2148,87,42.718003764218,42.718003764218,42.718003764218,42.718003764218,90.0483932075054,0.0,1.0
2024-09-23,44.5934,44.5934,44.5934,44.5934,75,43.0837870816849,43.0837870816849,43.0837870816849,43.0837870816849,77.6279251788839,0.0,1.0
2024-09-24,44.7663,44.7663,44.7663,44.7663,21,43.2508339268778,43.2508339268778,43.2508339268778,43.2508339268778,21.7358190500875,0.0,1.0
2024-09-25,44.2999,44.33,44.23,44.33,778,42.8002228881389,42.8293039178688,42.7326892011581,42.8293039178688,805.260343855622,0.0,1.0
2024-09-26,44.0884,44.0884,44.0884,44.0884,131,42.7344282660589,42.7344282660589,42.7344282660589,42.7344282660589,135.15052463185,0.1434,1.0
2024-09-27,44.3202,44.3202,44.3202,44.3202,67,42.9591095988374,42.9591095988374,42.9591095988374,42.9591095988374,69.1227874071292,0.0,1.0
2024-09-30,44.2299,44.2299,43.85,43.85,890,42.8715827465945,42.8715827465945,42.5033496218207,42.5033496218207,918.198220781269,0.0,1.0
2024-10-01,43.9571,43.9571,43.9571,43.9571,152,42.6071605395972,42.6071605395972,42.6071605395972,42.6071605395972,156.815875908711,0.0,1.0
2024-10-02,43.7353,43.7353,43.7353,43.7353,42,42.3921721029696,42.3921721029696,42.3921721029696,42.3921721029696,43.3307025537228,0.0,1.0
2024-10-03,43.3596,43.3596,43.3596,43.3596,43,42.0280099945792,42.0280099945792,42.0280099945792,42.0280099945792,44.362385947859,0.0,1.0
2024-10-04,43.1552,43.1552,42.76,42.76,777,41.8298871972542,41.8298871972542,41.4468239413696,41.4468239413696,801.617997243872,0.0,1.0
2024-10-07,42.7253,42.7599,42.57,42.75,3880,41.4131895917258,41.446727012408,41.2626589145019,41.4371310452186,4002.93156924868,0.0,1.0
2024-10-08,42.7841,43.12,42.663,42.69,9263,41.4701838210933,41.795768202803,41.3528028487055,41.3789736683131,9556.48327988414,0.0,1.0
2024-10-09,42.4292,42.54,42.26,42.26,1070,41.1261829366968,41.2335802260491,40.9621791338231,40.9621791338231,1103.9012317258,0.0,1.0
2024-10-10,42.3144,42.3144,42.3144,42.3144,107,41.0149084888842,41.0149084888842,41.0149084888842,41.0149084888842,110.390123172579,0.0,1.0
2024-10-11,42.6712,42.6712,42.4585,42.4585,242,41.3607510235493,41.3607510235493,41.1545831224191,41.1545831224191,249.667381380974,0.0,1.0
2024-10-14,42.8391,42.98,42.27,42.27,5204,41.5234947499234,41.66006765669,40.9718720299741,40.9718720299741,5368.88038308508,0.0,1.0
2024-10-15,43.233,43.406,42.89,43.08,9075,41.9052979293085,42.0729850327195,41.5728315913316,41.7569966181993,9362.52680178652,0.0,1.0
2024-10-16,43.8603,43.8603,43.73,43.73,577,42.5133333048562,42.5133333048562,42.3870348680096,42.3870348680096,595.28131841662,0.0,1.0
2024-10-17,43.27,43.4169,43.27,43.4169,1380,41.9411616450669,42.083550289524,41.9411616450669,42.083550289524,1423.72308390803,0.0,1.0
2024-10-18,43.4514,43.52,43.15,43.15,854,42.1169907812447,42.1834840488401,41.8248468912558,41.8248468912558,881.057618592364,0.0,1.0
2024-10-21,42.6474,42.6474,42.635,42.635,362,41.3376819307101,41.3376819307101,41.3256627394829,41.3256627394829,373.469388677325,0.0,1.0
2024-10-22,42.7135,42.715,42.48,42.5456,1693,41.4017519742677,41.4032059086904,41.1754228491436,41.2390082478937,1746.63998627268,0.0,1.0
2024-10-23,42.8699,42.8699,42.59,42.6,932,41.5533488700683,41.5533488700683,41.2820447068038,41.2917376029547,961.52892333499,0.0,1.0
2024-10-24,42.7669,42.9,42.56,42.56,1607,41.4535120397137,41.5825244874825,41.252966018351,41.252966018351,1657.91521437696,0.0,1.0
2024-10-25,42.3777,43.15,41.96,41.96,897,41.0762645215196,41.8248468912558,40.6713922492953,40.6713922492953,925.420004540221,0.0,1.0
2024-10-28,42.7011,42.7011,42.7011,42.7011,336,41.3897327830406,41.3897327830406,41.3897327830406,41.3897327830406,346.645620429782,0.0,1.0
2024-10-29,42.1362,42.4477,41.99,42.31,1372,40.8421810794746,41.1441147945761,40.7004709377481,41.0106436145778,1415.46961675495,0.0,1.0
2024-10-30,42.2424,42.3869,42.2424,42.265,488,40.9451196365975,41.0851819859784,40.9451196365975,40.9670255818986,503.461496338493,0.0,1.0
2024-10-31,41.8462,42.3,41.8462,42.3,1418,40.5610870910977,41.0009507184268,40.5610870910977,41.0009507184268,1462.92705288521,0.0,1.0
2024-11-01,41.3968,41.89,41.3968,41.89,749,40.125488338075,40.6035419762388,40.125488338075,40.6035419762388,772.730862208056,0.0,1.0
2024-11-04,41.68,41.89,41.483,41.89,1291,40.3999911570693,40.6035419762388,40.209041102896,40.6035419762388,1331.90326182991,0.0,1.0
2024-11-05,42.0265,42.0265,41.74,41.856,630,40.735850008699,40.735850008699,40.4581485339749,40.5705861293256,649.960538305841,0.0,1.0
2024-11-06,41.0698,41.0698,40.89,40.89,967,39.8085306339396,39.8085306339396,39.634252361146,39.634252361146,997.637842129761,0.0,1.0
2024-11-07,40.97,41.11,40.85,40.96,1794,39.7117955303534,39.8474960764664,39.5954807765422,39.7021026342025,1850.84000908044,0.0,1.0
2024-11-08,41.4829,41.485,41.24,41.28,1935,40.2089441739345,40.2109796821262,39.9735037264284,40.0122753110322,1996.30736765366,0.0,1.0
2024-11-11,41.194,41.6549,41.194,41.2,760,39.9289164041342,40.3756619877305,39.9289164041342,39.9347321418247,784.079379543555,0.0,1.0
2024-11-12,40.7108,40.7108,40.59,40.71,1546,39.4605556621213,39.4605556621213,39.3434654766181,39.4597802304292,1594.98252733465,0.0,1.0
2024-11-13,40.6922,40.725,40.58,40.72,1545,39.4425268752806,39.4743195746556,39.3337725804672,39.4694731265802,1593.95084394052,0.0,1.0
2024-11-14,40.2784,40.51,40.2784,40.51,202,39.0414348325552,39.2659223074107,39.0414348325552,39.2659223074107,208.400045615524,0.0,1.0
2024-11-15,40.4105,40.4105,40.3434,40.3434,324,39.1694779907089,39.1694779907089,39.1044386575362,39.1044386575362,334.265419700148,0.0,1.0
2024-11-18,40.7365,40.7365,40.34,40.54,2235,39.4854664052292,39.4854664052292,39.1011430728449,39.2950009958635,2305.81238589453,0.0,1.0
2024-11-19,40.9168,41.0,40.79,40.79,487,39.6602293228304,39.7408742188062,39.5373233996367,39.5373233996367,502.429812944358,0.0,1.0
2024-11-20,40.7351,40.7351,40.47,40.47,312,39.4841093997681,39.4841093997681,39.227150722807,39.227150722807,321.885218970512,0.0,1.0
2024-11-21,40.7863,40.7863,40.72,40.73,4491,39.5337370280608,39.5337370280608,39.4694731265802,39.4791660227311,4633.29012306593,0.0,1.0
2024-11-22,41.233,41.233,40.57,40.57,302,39.9667186991228,39.9667186991228,39.3240796843162,39.3240796843162,311.568385029149,0.0,1.0
2024-11-25,41.7246,41.7246,41.15,41.15,1664,40.4432214739024,40.4432214739024,39.8862676610701,39.8862676610701,1716.72116784273,0.0,1.0
2024-11-26,41.6628,41.732,41.6224,41.6224,982,40.3833193756897,40.4503942170541,40.3441600752399,40.3441600752399,1013.1130930418,0.0,1.0
2024-11-27,42.0817,42.19,42.0817,42.19,689,40.7893547954521,40.8943288607666,40.7893547954521,40.8943288607666,710.829858559881,0.0,1.0
2024-11-29,41.98,41.98,41.98,41.98,269,40.6907780415971,40.6907780415971,40.6907780415971,40.6907780415971,277.522833022653,0.0,1.0
2024-12-02,41.5933,41.5933,41.41,41.41,645,40.3159537474407,40.3159537474407,40.1382829609942,40.1382829609942,665.435789217886,0.0,1.0
2024-12-03,41.4242,41.51,41.28,41.28,378,40.1520468735285,40.2352119225035,40.0122753110322,40.0122753110322,389.976322983505,0.0,1.0
2024-12-04,41.2207,41.25,40.98,40.98,1802,39.9547964368572,39.9831966225794,39.7214884265043,39.7214884265043,1859.09347623353,0.0,1.0
2024-12-05,41.1264,41.1264,41.1264,41.1264,251,39.8633924261539,39.8633924261539,39.8633924261539,39.8633924261539,258.9525319282,0.0,1.0
2024-12-06,40.9434,40.9434,40.94,40.94,485,39.6860124265919,39.6860124265919,39.6827168419006,39.6827168419006,500.366446156085,0.0,1.0
2024-12-09,41.22,41.22,41.0963,41.196,673,39.9541179341266,39.9541179341266,39.8342168087396,39.9308549833644,694.3229242537,0.0,1.0
2024-12-10,40.493,40.7789,40.39,40.64,3874,39.2494443839541,39.5265642849091,39.1496075535995,39.3919299573727,3996.74146888386,0.0,1.0
2024-12-11,40.5854,40.7246,40.27,40.27,3626,39.3390067443887,39.4739318588096,39.0332927997884,39.0332927997884,3740.88398713806,0.0,1.0
2024-12-12,40.3878,40.6165,40.3878,40.6165,443,39.1474751164463,39.3691516514181,39.1474751164463,39.3691516514181,457.035743602362,0.0,1.0
2024-12-13,39.4715,39.51,39.4715,39.51,1447,39.0834050728887,39.1215265300237,39.0834050728887,39.1215265300237,1461.36858836846,0.8502,1.0
2024-12-16,39.21,39.29,38.97,39.09,2107,38.8244762146857,38.9036896321092,38.5868359624152,38.7056560885505,2127.92233289035,0.0,1.0
2024-12-17,38.9402,39.27,38.9402,39.2499,6502,38.557328964425,38.8838862777533,38.557328964425,38.8639839066256,6566.56431345661,0.0,1.0
2024-12-18,37.6093,38.99,37.6093,38.99,2594,37.2395147488135,38.6066393167711,37.2395147488135,38.6066393167711,2619.75820195424,0.0,1.0
2024-12-19,37.0899,37.41,37.0899,37.41,1413,36.7252216361915,37.0421743226573,36.7252216361915,37.0421743226573,1427.03097122642,0.0,1.0
2024-12-20,37.5794,37.82,37.3101,37.325,7347,37.2099087340515,37.4481430869526,36.9432565676497,36.9580100666448,7419.95509242782,0.0,1.0
2024-12-23,37.5533,37.5533,37.36,37.36,732,37.1840653566171,37.1840653566171,36.9926659367676,36.9926659367676,739.268698469738,0.0,1.0
2024-12-24,37.7168,38.93,37.6079,38.93,5088,37.3459577784763,38.5472292537035,37.2381285140086,38.5472292537035,5138.52341231425,0.0,1.0
2024-12-26,37.94,37.94,37.81,37.83,2932,37.5669632130878,37.5669632130878,37.4382414097747,37.4580447641306,2961.11451354273,0.0,1.0
2024-12-27,37.6839,37.6839,37.6305,37.6305,243,37.3133812605609,37.3133812605609,37.2605063044307,37.2605063044307,245.412969573971,0.0,1.0
2024-12-30,37.5299,37.5299,37.18,37.42,14385,37.1608954320207,37.1608954320207,36.8144357475647,37.0520759998352,14527.8418408295,0.0,1.0
2024-12-31,37.6547,38.17,37.5,38.17,4699,37.2844683632013,37.7947017881804,37.1312894172587,37.7947017881804,4745.66067501271,0.0,1.0
2025-01-02,37.4328,37.4328,37.3662,37.3662,915,37.064750146623,37.064750146623,36.9988049766179,36.9988049766179,924.085873087172,0.0,1.0
2025-01-03,37.8804,37.8804,37.694,37.694,560,37.5079492171074,37.5079492171074,37.3233819545106,37.3233819545106,565.560752927668,0.0,1.0
2025-01-06,37.59,37.9819,37.59,37.9819,3256,37.2204045118601,37.6084512404634,37.2204045118601,37.6084512404634,3288.33180630802,0.0,1.0
2025-01-07,37.3983,37.42,37.3983,37.42,995,37.0305893603591,37.0520759998352,37.0305893603591,37.0520759998352,1004.88026636255,0.0,1.0
2025-01-08,37.3203,37.3203,37.28,37.28,1182,36.9533562783712,36.9533562783712,36.9134525193441,36.9134525193441,1193.73716064376,0.0,1.0
2025-01-10,36.4901,36.5901,35.54,35.54,1364,36.131319039059,36.2303358108383,35.1905606903833,35.1905606903833,1377.54440534525,0.0,1.0
2025-01-13,36.7143,36.7143,36.4437,36.45,1120,36.3533146413883,36.3533146413883,36.0853752569533,36.0916133135754,1131.12150585534,0.0,1.0
2025-01-14,37.0693,37.0693,37.0,37.0325,1270,36.704824181205,36.704824181205,36.6362055583619,36.6683860091902,1282.61099324668,0.0,1.0
2025-01-15,37.3773,37.8,37.3773,37.73,1003,37.0097958382854,37.4283397325967,37.0097958382854,37.3590279923512,1012.95970569009,0.0,1.0
2025-01-16,38.1881,38.2325,37.5,37.5,2732,37.8126238238724,37.8565872705425,37.1312894172587,37.1312894172587,2759.12853035427,0.0,1.0
2025-01-17,38.1885,38.4592,38.1885,38.4592,174,37.8130198909596,38.0810582921663,37.8130198909596,38.0810582921663,175.727805373954,0.0,1.0
2025-01-21,39.034,39.034,37.44,37.44,1079,38.650206696354,38.650206696354,37.0718793541911,37.0718793541911,1089.7143793017,0.0,1.0
2025-01-22,38.3433,38.4055,38.3433,38.4055,202,37.966297853674,38.0278862857208,37.966297853674,38.0278862857208,204.005843020338,0.0,1.0
2025-01-23,38.6859,38.6859,38.5001,38.5712,372,38.3055293137901,38.3055293137901,38.121556151824,38.1919570765591,375.693928730522,0.0,1.0
2025-01-24,38.7727,38.93,38.58,38.93,6399,38.3914758716946,38.5472292537035,38.2006705524757,38.5472292537035,6462.54153211455,0.0,1.0
2025-01-27,38.9503,39.12,38.705,39.12,761,38.5673296583747,38.7353611200843,38.3244415171999,38.7353611200843,768.556666032064,0.0,1.0
2025-01-28,38.8023,38.8746,38.8023,38.83,1390,38.4207848361412,38.4923739621377,38.4207848361412,38.4482124819241,1403.80258315975,0.0,1.0
2025-01-29,38.3707,38.92,38.27,38.92,4205,37.9934284491415,38.5373275765255,37.8937185599597,38.5373275765255,4246.75529653723,0.0,1.0
2025-01-30,38.7657,40.19,38.65,40.19,6858,38.38454469767,39.7948405781234,38.2699822927213,39.7948405781234,6926.09936353206,0.0,1.0
2025-01-31,38.5039,38.91,38.5039,38.91,991,38.1253187891516,38.5274258993476,38.1253187891516,38.5274258993476,1000.84054669879,0.0,1.0
2025-02-03,38.2456,38.26,38.2456,38.26,649,37.8695584676456,37.8838168827818,37.8695584676456,37.8838168827818,655.44451544653,0.0,1.0
2025-02-04,38.4342,38.4923,38.275,38.29,2218,38.0563040992214,38.1138328436252,37.8986693985487,37.9135219143156,2240.02455355995,0.0,1.0
2025-02-05,38.889,38.96,38.75,38.75,6255,38.5066323772739,38.5769342852373,38.3689990645006,38.3689990645006,6317.11162421888,0.0,1.0
2025-02-06,38.885,38.885,38.77,38.77,523,38.5026717064028,38.5026717064028,38.3888024188565,38.3888024188565,528.193346037805,0.0,1.0
2025-02-07,38.6785,38.88,38.6785,38.83,606,38.2982020726784,38.4977208678138,38.2982020726784,38.4482124819241,612.017529061013,0.0,1.0
2025-02-10,38.8171,38.8171,38.8171,38.8171,173,38.4354393183646,38.4354393183646,38.4354393183646,38.4354393183646,174.717875458012,0.0,1.0
2025-02-11,39.1877,39.1877,38.9,38.901,1213,38.8023954745789,38.8023954745789,38.5175242221697,38.5185143898875,1225.04498803797,0.0,1.0
2025-02-12,38.8804,38.8804,38.805,38.805,1131,38.4981169349009,38.4981169349009,38.4234582889793,38.4234582889793,1142.2307349307,0.0,1.0
2025-02-13,39.1414,39.1414,39.01,39.01,1055,38.756550709245,38.756550709245,38.626442671127,38.626442671127,1065.47606131909,0.0,1.0
2025-02-14,39.1634,39.4187,39.1634,39.4187,195,38.7783343990365,39.0311242173892,38.7783343990365,39.0311242173892,196.936333608742,0.0,1.0
2025-02-18,39.058,39.2306,38.96,39.13,625,38.6739707215811,38.8448736696722,38.5769342852373,38.7452627972622,631.206197463915,0.0,1.0
2025-02-19,39.08,39.08,39.08,39.08,188,38.6957544113725,38.6957544113725,38.6957544113725,38.6957544113725,189.866824197146,0.0,1.0
2025-02-20,39.5142,39.5142,39.26,39.2799,2427,39.1256852344385,39.1256852344385,38.8739846005754,38.8936889381594,2451.09990599188,0.0,1.0
2025-02-21,39.3072,39.3072,39.1895,39.1895,333,38.9207205168552,38.9207205168552,38.8041777764709,38.8041777764709,336.306662008775,0.0,1.0
2025-02-24,39.3081,39.43,39.25,39.25,1507,38.9216116678012,39.0423131126003,38.8640829233974,38.8640829233974,1521.964383325,0.0,1.0
2025-02-25,39.7603,39.865,39.67,39.865,2482,39.3693655097875,39.4730360698405,39.2799533648707,39.4730360698405,2506.6460513687,0.0,1.0
2025-02-26,39.5149,39.5149,39.5149,39.5149,273,39.1263783518409,39.1263783518409,39.1263783518409,39.1263783518409,275.710867052239,0.0,1.0
2025-02-27,39.6253,39.7121,39.6,39.6,3100,39.2356928678853,39.3216394257898,39.2106416246252,39.2106416246252,3130.78273942103,0.0,1.0
2025-02-28,39.8653,39.8653,39.64,39.64,422,39.4733331201558,39.4733331201558,39.2502483333369,39.2502483333369,426.190424527636,0.0,1.0
2025-03-03,40.0206,40.145,39.83,39.83,1459,39.6271061667291,39.7502830308227,39.4383801997177,39.4383801997177,1473.48774735977,0.0,1.0
2025-03-04,39.8394,39.95,39.8394,39.95,156,39.4476877762649,39.5572003258529,39.4476877762649,39.5572003258529,157.549066886994,0.0,1.0
2025-03-05,40.2499,40.2499,39.69,39.69,1260,39.8541516244192,39.8541516244192,39.2997567192266,39.2997567192266,1272.51169408725,0.0,1.0
2025-03-06,39.5967,39.63,39.5967,39.6286,680,39.2073740711565,39.240346656159,39.2073740711565,39.2389604213541,686.75234284074,0.0,1.0
2025-03-07,39.896,39.896,39.7,39.7,1706,39.5037312690921,39.5037312690921,39.3096583964045,39.3096583964045,1722.9404365975,0.0,1.0
2025-03-10,39.54,39.94,39.39,39.94,704,39.1512315615576,39.547298648675,39.0027064038885,39.547298648675,710.990660823354,0.0,1.0
2025-03-11,39.4312,39.58,39.4312,39.58,2420,39.0435013138616,39.1908382702693,39.0435013138616,39.1908382702693,2444.03039658028,0.0,1.0
2025-03-12,39.25,39.335,39.23,39.335,2747,38.8640829233974,38.9482471794099,38.8442795690415,38.9482471794099,2774.27747909341,0.0,1.0
2025-03-13,38.7,38.8601,38.7,38.86,1578,38.319490678611,38.4780165302297,38.319490678611,38.4779175134579,1593.66940735689,0.0,1.0
2025-03-14,39.6042,39.6042,39.52903,39.52903,474,39.2148003290399,39.2148003290399,39.1403694216934,39.1403694216934,478.706780156634,0.0,1.0
2025-03-17,40.1777,40.1881,39.93,39.93,862,39.7826615151945,39.7929592594596,39.537396971497,39.537396971497,870.559587542233,0.0,1.0
2025-03-18,39.9294,40.01,39.83,39.83,1517,39.5368028708664,39.6166103889205,39.4383801997177,39.4383801997177,1532.06368248442,0.0,1.0
2025-03-19,40.0371,40.1242,39.7747,39.7747,902,39.6434439340727,39.7296875422926,39.3836239249237,39.3836239249237,910.956784179924,0.0,1.0
2025-03-20,39.8366,39.8366,39.8366,39.8366,106,39.4449153066551,39.4449153066551,39.4449153066551,39.4449153066551,107.05257108988,0.0,1.0
2025-03-21,39.4296,39.73,39.42,39.49,1448,39.0419170455131,39.3393634279383,39.0324114354223,39.1017231756679,1462.3785182844,0.0,1.0
2025-03-24,39.6411,39.6411,39.35,39.35,1059,39.2513375178265,39.2513375178265,38.9630996951768,38.9630996951768,1069.51578098286,0.0,1.0
2025-03-25,39.2486,39.45,39.2486,39.37,1258,38.8626966885925,39.0621164669561,38.8626966885925,38.9829030495326,1270.49183425537,0.0,1.0
2025-03-26,39.3662,39.37,39.14,39.15,2429,38.979140412205,38.9829030495326,38.7551644744401,38.7650661516181,2453.11976582377,0.0,1.0
2025-03-27,39.3685,39.3685,39.3685,39.3685,112,38.981417797956,38.981417797956,38.981417797956,38.981417797956,113.112150585534,0.0,1.0
2025-03-28,39.1971,39.1971,39.1971,39.1971,272,38.8117030511261,38.8117030511261,38.8117030511261,38.8117030511261,274.700937136297,0.0,1.0
2025-03-31,39.5407,39.61,39.4,39.4,2264,39.15192467896,39.2205433018031,39.0126080810665,39.0126080810665,2286.48132969329,0.0,1.0
2025-04-01,39.6291,39.6291,39.45,39.45,1191,39.239455505213,39.239455505213,39.0621164669561,39.0621164669561,1202.82652988724,0.0,1.0
2025-04-02,39.675,39.6788,39.4,39.4349,8551,39.2849042034597,39.2886668407873,39.0126080810665,39.0471649344175,8635.91071122231,0.0,1.0
2025-04-03,39.0362,39.25,38.8412,39.0718,3715,38.6523850653332,38.8640829233974,38.4593023603634,38.6876350360866,3751.88963772551,0.0,1.0
2025-04-04,37.325,37.77,37.325,37.5954,1437,36.9580100666448,37.3986347010629,36.9580100666448,37.2257514175362,1451.26928920904,0.0,1.0
2025-04-07,35.9884,36.33,35.9779,36.33,2425,35.6345518950419,35.9727931874402,35.6241551340051,35.9727931874402,2449.08004616,0.0,1.0
2025-04-08,34.89,35.92,34.541,35.92,8983,34.5469516738175,35.5668244231449,34.2013831403075,35.5668244231449,9072.20043490937,0.0,1.0
2025-04-09,36.4813,36.69,34.5,34.52,5567,36.1226055631424,36.3292535658459,34.160786263878,34.1805896182339,5622.27984205059,0.0,1.0
2025-04-10,36.0717,36.4701,35.8996,36.47,1209,35.7170328659341,36.1115156847031,35.5466250017019,36.1114166679313,1221.0052683742,0.0,1.0
2025-04-11,36.8742,36.8742,36.166935,36.166935,284,36.5116424594635,36.5116424594635,35.8113314885382,35.8113314885382,286.820096127603,0.0,1.0
2025-04-14,37.442,37.48,36.55,36.55,1830,37.0738596896267,37.1114860629028,36.1906300853548,36.1906300853548,1848.17174617434,0.0,1.0
2025-04-15,37.6376,37.71,37.62,37.62,1130,37.2675364952271,37.3392246379953,37.2501095433939,37.2501095433939,1141.22080501476,0.0,1.0
2025-04-16,37.8632,38.05,37.8632,37.9384,1657,37.4909183323613,37.6758816620451,37.4909183323613,37.5653789447394,1673.45387071633,0.0,1.0
2025-04-17,38.8232,38.85,38.8232,38.85,1644,38.4414793414431,38.46801583628,38.4414793414431,38.46801583628,1660.32478180909,0.0,1.0
2025-04-21,38.1047,38.1047,37.82,37.82,265,37.7300438362085,37.7300438362085,37.4481430869526,37.4481430869526,267.6314277247,0.0,1.0
2025-04-22,38.5811,38.63,38.45,38.45,2518,38.2017597369653,38.2501789383654,38.0719487491626,38.0719487491626,2543.00352834263,0.0,1.0
2025-04-23,38.79,41.67,38.4628,41.67,8409,38.4086057732124,41.2602888004579,38.0846228959503,41.2602888004579,8492.50066315851,0.0,1.0
2025-04-24,38.8778,38.8778,38.8778,38.8778,54,38.4955424988347,38.4955424988347,38.4955424988347,38.4955424988347,54.5362154608823,0.0,1.0
2025-04-25,38.7108,39.04,38.5301,39.04,1938,38.3301844899631,38.6561477026608,38.1512611833578,38.6561477026608,1957.24417709611,0.0,1.0
2025-04-28,39.0791,39.0791,38.79,38.94,617,38.6948632604265,38.6948632604265,38.4086057732124,38.5571309308814,623.126758136378,0.0,1.0
2025-04-29,39.46,39.5,39.34,39.34,1436,39.0720181441341,39.1116248528458,38.9531980179988,38.9531980179988,1450.25935929309,0.0,1.0
2025-04-30,39.4419,39.4419,39.0111,39.0111,4775,39.054096108442,39.054096108442,38.6275318556165,38.6275318556165,4822.41534862432,0.0,1.0
2025-05-01,39.4951,39.531531,39.42,39.42,281,39.1067730310286,39.1428458311556,39.0324114354223,39.0324114354223,283.790306379777,0.0,1.0
2025-05-02,40.0354,40.0354,39.22,39.22,697,39.6417606489525,39.6417606489525,38.8343778918636,38.8343778918636,703.921151411759,0.0,1.0
2025-05-05,40.0842,40.0842,40.02,40.02,412,39.6900808335808,39.6900808335808,39.6265120660985,39.6265120660985,416.091125368214,0.0,1.0
2025-05-06,39.8554,40.015,39.7,40.015,949,39.4635304597496,39.6215612275095,39.3096583964045,39.6215612275095,958.423490229211,0.0,1.0
2025-05-07,39.5093,39.8,39.5093,39.73,764,39.1208334126213,39.4086751681839,39.1208334126213,39.3393634279383,771.586455779891,0.0,1.0
2025-05-08,39.2004,39.68,39.03,39.68,1817,38.8149706045949,39.2898550420487,38.6462460254828,39.2898550420487,1835.0426572671,0.0,1.0
2025-05-09,39.5347,39.5347,39.3682,39.41,2681,39.1459836726533,39.1459836726533,38.9811207476406,39.0225097582444,2707.62210464121,0.0,1.0
2025-05-12,39.5911,40.95,39.45,40.95,1909,39.2018291319368,40.5473680436465,39.0621164669561,40.5473680436465,1927.95620953379,0.0,1.0
2025-05-13,39.3857,40.1,39.01,40.1,551,38.998448682702,39.705725483522,38.626442671127,39.705725483522,556.471383684188,0.0,1.0
2025-05-14,39.0367,39.15,38.8401,38.85,630,38.6528801491921,38.7650661516181,38.4582131758738,38.46801583628,636.255847043627,0.0,1.0
2025-05-15,39.6143,39.6143,39.36,39.36,819,39.2248010229896,39.2248010229896,38.9730013723547,38.9730013723547,827.132601156716,0.0,1.0
2025-05-16,39.9511,39.9511,39.83,39.93,546,39.5582895103425,39.5582895103425,39.4383801997177,39.537396971497,551.421734104477,0.0,1.0
2025-05-19,40.0371,40.0371,40.0371,40.0371,66,39.6434439340727,39.6434439340727,39.6434439340727,39.6434439340727,66.6553744521896,0.0,1.0
2025-05-20,39.778,39.778,39.5901,39.5901,115,39.3868914783924,39.3868914783924,39.200838964219,39.200838964219,116.141940333361,0.0,1.0
2025-05-21,39.1552,39.25,39.1552,39.25,303,38.7702150237506,38.8640829233974,38.7702150237506,38.8640829233974,306.008764530506,0.0,1.0
2025-05-22,39.0711,39.2,39.052031,39.052031,968,38.6869419186842,38.8145745375077,38.6680604104735,38.6680604104735,977.612158632112,0.0,1.0
2025-05-23,39.0127,39.0127,39.0127,39.0127,138,38.629116123965,38.629116123965,38.629116123965,38.629116123965,139.370328400033,0.0,1.0
2025-05-27,39.5525,39.74,39.5001,39.5001,1509,39.16360865803,39.3492651051163,39.1117238696176,39.1117238696176,1523.98424315688,0.0,1.0
2025-05-28,39.6178,39.65,39.3801,39.3801,1187,39.2282666100019,39.2601500105148,38.9929037434824,38.9929037434824,1198.78681022347,0.0,1.0
2025-05-29,39.9775,39.99,39.9775,39.99,109,39.5844299380922,39.5968070345647,39.5844299380922,39.5968070345647,110.082360837707,0.0,1.0
2025-05-30,39.8973,39.96,39.8973,39.96,304,39.5050184871252,39.5671020030309,39.5050184871252,39.5671020030309,307.018694446449,0.0,1.0
2025-06-02,39.9504,39.9504,39.9504,39.9504,40,39.55759639294,39.55759639294,39.55759639294,39.55759639294,40.3971966376907,0.0,1.0
2025-06-03,39.9115,40.12,39.78,40.12,472,39.5190788687179,39.7255288378778,39.388871813828,39.7255288378778,476.686920324749,0.0,1.0
2025-06-04,40.0768,40.0768,40.0768,40.0768,27,39.6827535924691,39.6827535924691,39.6827535924691,39.6827535924691,27.2681077304412,0.0,1.0
2025-06-05,39.9835,40.074686,39.9835,40.074686,365,39.590370944399,39.6806603779137,39.590370944399,39.6806603779137,368.624419318927,0.0,1.0
2025-06-06,40.2097,40.2097,40.2097,40.2097,140,39.8143468821639,39.8143468821639,39.8143468821639,39.8143468821639,141.390188231917,0.0,1.0
2025-06-09,40.3182,40.3182,40.3182,40.3182,185,39.9217800795445,39.9217800795445,39.9217800795445,39.9217800795445,186.837034449319,0.0,1.0
2025-06-10,40.4939,40.68,40.4939,40.68,105,40.0957525475608,40.2800227598422,40.0957525475608,40.2800227598422,106.042641173938,0.0,1.0
2025-06-11,40.3001,40.3001,40.3001,40.3001,29,39.9038580438524,39.9038580438524,39.9038580438524,39.9038580438524,29.2879675623257,0.0,1.0
2025-06-12,40.6776,40.69,40.64,40.64,8687,40.2776463573195,40.2899244370202,40.2404160511305,40.2404160511305,8773.26117979047,0.0,1.0
2025-06-13,40.1774,40.1774,40.1774,40.1774,88,39.7823644648792,39.7823644648792,39.7823644648792,39.7823644648792,88.8738326029193,0.0,1.0
2025-06-16,40.1683,40.31,40.1683,40.1701,679,39.7733539386473,39.9136607042586,39.7733539386473,39.7751362405393,685.742412924798,0.0,1.0
2025-06-17,40.0404,40.35,40.0404,40.35,119,39.6467114875415,39.9532674129703,39.6467114875415,39.9532674129703,120.181659997129,0.0,1.0
2025-06-18,40.31,40.31,40.31,40.31,61,39.9136607042586,39.9136607042586,39.9136607042586,39.9136607042586,61.6057248724782,0.0,1.0
2025-06-20,40.2371,40.2371,40.2371,40.2371,63,39.8414774776315,39.8414774776315,39.8414774776315,39.8414774776315,63.6255847043627,0.0,1.0
2025-06-23,40.8326,40.86,40.8326,40.86,895,40.4311223535775,40.4582529490451,40.4311223535775,40.4582529490451,903.887274768328,0.0,1.0
2025-06-24,41.0393,41.23,40.82,41.23,284,40.6357900208454,40.8246150046287,40.4186462403333,40.8246150046287,286.820096127604,0.0,1.0
2025-06-25,39.9663,40.43,39.9663,40.43,109,39.5733400596529,40.0324808303938,39.5733400596529,40.0324808303938,110.082360837707,0.0,1.0
2025-06-26,39.6015,39.62,39.37,39.4901,1944,39.4031302289642,39.4215375597279,39.1727898467059,39.2922882480416,1953.78680710524,0.1929,1.0
2025-06-27,39.774,40.21,39.774,40.06,818,39.5747661509494,40.0085821624598,39.5747661509494,39.8593335346466,822.118111220209,0.0,1.0
2025-06-30,40.074,40.074,39.82,39.93,990,39.8732634065758,39.8732634065758,39.6205357301455,39.7299847238752,994.984022136929,0.0,1.0
2025-07-01,40.2494,40.2494,40.03,40.03,841,40.0477848020321,40.0477848020321,39.829483809084,39.829483809084,845.233901633491,0.0,1.0
2025-07-02,40.33,40.33,40.33,40.33,143,40.1279810647104,40.1279810647104,40.1279810647104,40.1279810647104,143.719914308667,0.0,1.0
2025-07-03,40.2831,40.44,40.2831,40.44,2910,40.0813159937474,40.2374300584401,40.0813159937474,40.2374300584401,2924.65000446309,0.0,1.0
2025-07-07,39.6967,40.23,39.6967,40.23,1916,39.497853358083,40.0284819795016,39.497853358083,40.0284819795016,1925.64584486298,0.0,1.0
2025-07-08,39.6741,39.83,39.6741,39.83,2130,39.4753665648258,39.6304856386664,39.4753665648258,39.6304856386664,2140.72319914309,0.0,1.0
2025-07-09,39.754,39.88,39.754,39.88,422,39.5548663339077,39.6802351812708,39.5548663339077,39.6802351812708,424.124502365437,0.0,1.0
2025-07-10,39.8381,39.8562,39.8381,39.8562,440,39.6385450645683,39.6565543989911,39.6385450645683,39.6565543989911,442.215120949745,0.0,1.0
2025-07-11,39.6387,39.6387,39.5319,39.63,301,39.4401438886619,39.4401438886619,39.3338788656589,39.4314874682488,302.515344104258,0.0,1.0
2025-07-14,39.8283,39.89,39.78,39.8477,1461,39.6287941542178,39.6901850897916,39.580736096062,39.6480969767483,1468.35520842631,0.0,1.0
2025-07-15,39.4934,40.05,39.4934,40.05,508,39.2955717178535,39.8493836261257,39.2955717178535,39.8493836261257,510.557457823798,0.0,1.0
2025-07-16,39.7973,39.7973,39.7973,39.7973,88,39.5979494378031,39.5979494378031,39.5979494378031,39.5979494378031,88.4430241899491,0.0,1.0
2025-07-17,39.7577,39.95,39.62,39.62,1433,39.5585478000604,39.7498845409169,39.4215375597279,39.4215375597279,1440.21424618406,0.0,1.0
2025-07-18,39.8329,40.22,39.7117,40.22,2373,39.6333711121374,40.0185320709807,39.5127782208643,40.0185320709807,2384.94655003124,0.0,1.0
2025-07-21,40.3133,40.3133,40.3133,40.3133,53,40.1113647174805,40.1113647174805,40.1113647174805,40.1113647174805,53.2668213871285,0.0,1.0
2025-07-22,41.0765,41.09,40.84,40.84,605,40.8707417357941,40.8841741122973,40.6354263992753,40.6354263992753,608.0457913059,0.0,1.0
2025-07-23,40.9765,41.03,40.73,40.73,392,40.7712426505853,40.824474661172,40.5259774055456,40.5259774055456,393.973471391591,0.0,1.0
2025-07-24,40.7773,40.7773,40.7773,40.7773,209,40.5730404728493,40.5730404728493,40.5730404728493,40.5730404728493,210.052182451129,0.0,1.0
2025-07-25,40.6191,40.62,40.61,40.61,375,40.415632920049,40.4165284118159,40.406578503295,40.406578503295,376.887887173079,0.0,1.0
2025-07-28,40.1387,40.94,39.94,40.94,891,39.9376393147059,40.7349254844841,39.739934632396,40.7349254844841,895.485619923236,0.0,1.0
2025-07-29,40.2363,40.25,40.2363,40.25,283,40.0347504218697,40.0483817965433,40.0347504218697,40.0483817965433,284.42472551995,0.0,1.0
2025-07-30,39.7097,40.34,39.38,40.2,2676,39.5107882391602,40.1379309732313,39.1827397552267,39.9986322539389,2689.47196286709,0.0,1.0
2025-07-31,39.317,39.53,39.317,39.53,509,39.1200553315452,39.3319883830399,39.1200553315452,39.3319883830399,511.562492189592,0.0,1.0
2025-08-01,39.2041,39.2041,39.2041,39.2041,143,39.0077208643445,39.0077208643445,39.0077208643445,39.0077208643445,143.719914308667,0.0,1.0
2025-08-04,39.38,39.5,39.25,39.25,1273,39.1827397552267,39.3021386574773,39.0533909444553,39.0533909444553,1279.40874765688,0.0,1.0
2025-08-05,39.4137,39.4137,39.16,39.16,328,39.2162709469421,39.2162709469421,38.9638417677674,38.9638417677674,329.65127198072,0.0,1.0
2025-08-06,39.46,39.51,39.375,39.51,3208,39.2623390233938,39.3120885659982,39.1777648009663,39.3120885659982,3224.15024546996,0.0,1.0
2025-08-07,39.2476,39.2476,38.92,38.92,289,39.0510029664103,39.0510029664103,38.7250439632663,38.7250439632663,290.454931714719,0.0,1.0
2025-08-08,39.0328,39.3,39.0328,39.3,365,38.8372789313818,39.1031404870597,38.8372789313818,39.1031404870597,366.83754351513,0.0,1.0
2025-08-11,38.8152,38.8152,38.81,38.81,411,38.6207689219674,38.6207689219674,38.6155949695366,38.6155949695366,413.069124341694,0.0,1.0
2025-08-12,38.947,38.947,38.947,38.947,11,38.7519087162726,38.7519087162726,38.7519087162726,38.7519087162726,11.0553780237436,0.0,1.0
2025-08-13,39.3228,39.38,38.99,38.99,500,39.1258262784873,39.1827397552267,38.7946933229124,38.7946933229124,502.517182897438,0.0,1.0
2025-08-14,39.0002,39.0002,38.8821,38.8821,217,38.8048422296037,38.8048422296037,38.6873338099721,38.6873338099721,218.092457377488,0.0,1.0
2025-08-15,39.1641,39.18,39.1641,39.18,833,38.9679212302609,38.9837415848091,38.9679212302609,38.9837415848091,837.193626707133,0.0,1.0
2025-08-18,38.7569,38.7569,38.7569,38.7569,30,38.5627609552907,38.5627609552907,38.5627609552907,38.5627609552907,30.1510309738463,0.0,1.0
2025-08-19,39.669,39.669,39.53,39.53,439,39.4702921114802,39.4702921114802,39.3319883830399,39.3319883830399,441.210086583951,0.0,1.0
2025-08-20,39.8572,39.8572,39.71,39.71,241,39.6575493898432,39.6575493898432,39.5110867364158,39.5110867364158,242.213282156565,0.0,1.0
2025-08-21,39.4828,39.6663,39.37,39.6663,763,39.2850248148214,39.4676056361795,39.1727898467059,39.4676056361795,766.841221101491,0.0,1.0
2025-08-22,40.427,40.427,40.08,40.08,660,40.2244951773629,40.2244951773629,39.8792333516884,39.8792333516884,663.322681424619,0.0,1.0
2025-08-25,40.3302,40.3302,40.3302,40.3302,69,40.1281800628808,40.1281800628808,40.1281800628808,40.1281800628808,69.3473712398465,0.0,1.0
2025-08-26,40.1252,40.1252,39.72,39.97,1445,39.9242069382027,39.9242069382027,39.5210366449367,39.7697843579587,1452.2746585736,0.0,1.0
2025-08-27,40.3788,40.3788,40.25,40.25,850,40.1765366182923,40.1765366182923,40.0483817965433,40.0483817965433,854.279210925644,0.0,1.0
2025-08-28,40.0799,40.08,39.92,39.94,6062,39.8791338526032,39.8792333516884,39.7200348153543,39.739934632396,6092.51832544853,0.0,1.0
2025-08-29,40.1766,40.1766,40.06,40.06,509,39.9753494680001,39.9753494680001,39.8593335346466,39.8593335346466,511.562492189592,0.0,1.0
2025-09-02,39.3667,39.4817,39.34,39.4817,338,39.169506376894,39.2839303248841,39.1429401211432,39.2839303248841,339.701615638668,0.0,1.0
2025-09-03,39.21,39.28,39.16,39.23,6639,39.0135913103718,39.0832406700179,38.9638417677674,39.0334911274135,6672.42315451218,0.0,1.0
2025-09-04,39.36,39.36,39.11,39.25,10074,39.162839938185,39.162839938185,38.914092225163,39.0533909444553,10124.7162010176,0.0,1.0
2025-09-05,39.71,39.82,39.55,39.55,3017,39.5110867364158,39.6205357301455,39.3518882000817,39.3518882000817,3032.18868160314,0.0,1.0
2025-09-08,39.51,39.66,39.17,39.48,7405,39.3120885659982,39.4613371938114,38.9737916762883,39.2822388404355,7442.27947871106,0.0,1.0
2025-09-09,39.5364,39.6,39.37,39.39,1858,39.3383563244933,39.4016377426861,39.1727898467059,39.1926896637476,1867.35385164688,0.0,1.0
2025-09-10,39.574,39.706482,39.574,39.64,2418,39.3757679805318,39.5075863585982,39.3757679805318,39.4414373767696,2430.17309649201,0.0,1.0
2025-09-11,40.2318,40.2318,40.2318,40.2318,111,40.0302729630353,40.0302729630353,40.0302729630353,40.0302729630353,111.558814603231,0.0,1.0
2025-09-12,40.1895,40.1895,40.1895,40.1895,356,39.988184849992,39.988184849992,39.988184849992,39.988184849992,357.792234222976,0.0,1.0
2025-09-15,40.1229,40.2,40.09,40.09,224,39.9219184592429,39.9986322539389,39.8891832602093,39.8891832602093,225.127697938053,0.0,1.0
2025-09-16,40.0967,40.1015,40.0087,40.0087,579,39.8958496989182,39.9006256550083,39.8082905039345,39.8082905039345,581.914897795234,0.0,1.0
2025-09-17,40.0114,40.431249,40.01,40.431249,604,39.8109769792351,40.2287228934934,39.8095839920422,40.2287228934934,607.040756940106,0.0,1.0
2025-09-18,40.0076,40.0076,40.0076,40.0076,60,39.8071960139972,39.8071960139972,39.8071960139972,39.8071960139972,60.3020619476926,0.0,1.0
2025-09-19,39.8033,39.8721,39.8033,39.8721,326,39.6039193829156,39.6723747535393,39.6039193829156,39.6723747535393,327.64120324913,0.0,1.0
2025-09-22,39.9558,39.9558,39.9558,39.9558,87,39.755655487859,39.755655487859,39.755655487859,39.755655487859,87.4379898241543,0.0,1.0
2025-09-23,40.0086,40.0086,39.92,39.92,791,39.8081910048493,39.8081910048493,39.7200348153543,39.7200348153543,794.982183343747,0.0,1.0
2025-09-24,39.6055,39.6734,39.48,39.49,1065,39.4071101923726,39.4746700712294,39.2822388404355,39.2921887489564,1070.36159957154,0.0,1.0
2025-09-25,39.2105,39.3278,39.0,39.18,2040,39.2105,39.3278,39.0,39.18,2040,0.1974,1.0
2025-09-26,39.4284,39.4651,39.19,39.28,3795,39.4284,39.4651,39.19,39.28,3795,0.0,1.0
2025-09-29,39.455,39.455,39.21,39.26,21237,39.455,39.455,39.21,39.26,21237,0.0,1.0
2025-09-30,39.495,39.497,39.49,39.497,548,39.495,39.497,39.49,39.497,548,0.0,1.0
2025-10-01,39.81,39.89,39.79,39.79,1073,39.81,39.89,39.79,39.79,1073,0.0,1.0
2025-10-02,39.8366,39.8366,39.68,39.6801,1468,39.8366,39.8366,39.68,39.6801,1468,0.0,1.0
2025-10-03,40.1379,40.1379,40.1379,40.1379,117,40.1379,40.1379,40.1379,40.1379,117,0.0,1.0
2025-10-06,40.0887,40.2,40.0,40.2,3611,40.0887,40.2,40.0,40.2,3611,0.0,1.0
2025-10-07,39.9175,40.06,39.9175,40.06,351,39.9175,40.06,39.9175,40.06,351,0.0,1.0
2025-10-08,39.893,39.893,39.64,39.885,1072,39.893,39.893,39.64,39.885,1072,0.0,1.0
2025-10-09,39.6506,39.6506,39.6429,39.6429,639,39.6506,39.6506,39.6429,39.6429,639,0.0,1.0
2025-10-10,39.1762,39.7829,39.1762,39.7829,624,39.1762,39.7829,39.1762,39.7829,624,0.0,1.0
2025-10-13,39.4455,39.5444,39.4455,39.5444,319,39.4455,39.5444,39.4455,39.5444,319,0.0,1.0
2025-10-14,39.7734,39.895,39.5708,39.5708,2154,39.7734,39.895,39.5708,39.5708,2154,0.0,1.0
2025-10-15,40.42,40.5825,40.083,40.21,4154,40.42,40.5825,40.083,40.21,4154,0.0,1.0
2025-10-16,40.6919,40.88,40.6919,40.88,450,40.6919,40.88,40.6919,40.88,450,0.0,1.0
2025-10-17,40.9577,40.9577,40.9577,40.9577,323,40.9577,40.9577,40.9577,40.9577,323,0.0,1.0
2025-10-20,41.3919,41.3919,41.3919,41.3919,155,41.3919,41.3919,41.3919,41.3919,155,0.0,1.0
2025-10-21,41.2433,41.3173,41.2433,41.3173,359,41.2433,41.3173,41.2433,41.3173,359,0.0,1.0
2025-10-22,41.2957,41.2957,41.2957,41.2957,223,41.2957,41.2957,41.2957,41.2957,223,0.0,1.0
2025-10-23,41.2897,41.34,41.05,41.1,1693,41.2897,41.34,41.05,41.1,1693,0.0,1.0
2025-10-24,41.4699,41.4699,41.4,41.4,245,41.4699,41.4699,41.4,41.4,245,0.0,1.0
2025-10-27,41.4372,41.4372,41.34,41.34,114,41.4372,41.4372,41.34,41.34,114,0.0,1.0
2025-10-28,40.9186,40.9186,40.76,40.76,281,40.9186,40.9186,40.76,40.76,281,0.0,1.0
2025-10-29,40.16,41.21,40.0449,41.21,1091,40.16,41.21,40.0449,41.21,1091,0.0,1.0
2025-10-30,40.3643,40.3643,40.17,40.21,2246,40.3643,40.3643,40.17,40.21,2246,0.0,1.0
2025-10-31,40.12,40.16,40.07,40.09,2285,40.12,40.16,40.07,40.09,2285,0.0,1.0
2025-11-03,40.2246,40.2246,39.88,39.93,1764,40.2246,40.2246,39.88,39.93,1764,0.0,1.0
2025-11-04,40.191,40.2394,40.191,40.2394,176,40.191,40.2394,40.191,40.2394,176,0.0,1.0
2025-11-05,40.2982,40.2982,40.2349,40.2349,223,40.2982,40.2982,40.2349,40.2349,223,0.0,1.0
2025-11-06,40.0989,40.0989,40.0989,40.0989,97,40.0989,40.0989,40.0989,40.0989,97,0.0,1.0
2025-11-07,40.4646,40.4646,40.166,40.166,883,40.4646,40.4646,40.166,40.166,883,0.0,1.0
2025-11-10,40.5431,40.5431,40.5431,40.5431,75,40.5431,40.5431,40.5431,40.5431,75,0.0,1.0
2025-11-11,40.8974,40.8974,40.8662,40.8662,221,40.8974,40.8974,40.8662,40.8662,221,0.0,1.0
2025-11-12,40.4992,40.4992,40.4992,40.4992,104,40.4992,40.4992,40.4992,40.4992,104,0.0,1.0
2025-11-13,39.8731,40.21,39.8731,40.21,1361,39.8731,40.21,39.8731,40.21,1361,0.0,1.0
2025-11-14,39.8834,39.9299,39.8045,39.9299,504,39.8834,39.9299,39.8045,39.9299,504,0.0,1.0
2025-11-17,39.6335,39.84,39.6335,39.84,510,39.6335,39.84,39.6335,39.84,510,0.0,1.0
2025-11-18,39.8194,39.83,39.69,39.69,1325,39.8194,39.83,39.69,39.69,1325,0.0,1.0
2025-11-19,39.63,39.63,39.29,39.38,1266,39.63,39.63,39.29,39.38,1266,0.0,1.0
2025-11-20,39.3072,39.3072,39.3072,39.3072,220,39.3072,39.3072,39.3072,39.3072,220,0.0,1.0
2025-11-21,39.7113,39.7113,39.7113,39.7113,234,39.7113,39.7113,39.7113,39.7113,234,0.0,1.0
2025-11-24,39.6718,39.6718,39.55,39.55,611,39.6718,39.6718,39.55,39.55,611,0.0,1.0
2025-11-25,39.9365,40.07,39.91,40.07,582,39.9365,40.07,39.91,40.07,582,0.0,1.0
2025-11-26,40.3299,40.3299,39.9704,39.9704,323,40.3299,40.3299,39.9704,39.9704,323,0.0,1.0