date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-01-31,50.82,50.95,50.68,50.68,6100,27.348104678953,27.4180624437752,27.272765547606,27.272765547606,11335.4107584127,0.0,1.0
2007-02-01,51.69,51.69,51.5,51.5,10600,27.8162835666092,27.8162835666092,27.7140376026383,27.7140376026383,19697.5990228155,0.0,1.0
2007-02-02,52.02,52.02,51.8,51.8,2300,27.9938686619271,27.9938686619271,27.8754785983819,27.8754785983819,4274.00733513921,0.0,1.0
2007-02-05,51.82,52.1,51.81,51.88,3900,27.8862413314314,28.0369195941254,27.8808599649066,27.9185295305801,7247.22982914909,0.0,1.0
2007-02-06,52.7,52.7,52.52,52.52,3800,28.3598015856124,28.3598015856124,28.2629369881663,28.2629369881663,7061.40342327348,0.0,1.0
2007-02-07,52.89,53.05,52.89,53.05,10400,28.4620475495833,28.5481494139799,28.4620475495833,28.5481494139799,19325.9462110643,0.0,1.0
2007-02-08,52.74,52.74,52.37,52.54,1500,28.3813270517116,28.3813270517116,28.1822164902945,28.2736997212159,2787.39608813426,0.0,1.0
2007-02-09,52.62,52.94,52.47,52.68,1900,28.3167506534142,28.4889543822072,28.2360301555424,28.3490388525629,3530.70171163673,0.0,1.0
2007-02-12,52.48,52.6,52.48,52.6,1507,28.2414115220672,28.3059879203646,28.2414115220672,28.3059879203646,2800.40393654556,0.0,1.0
2007-02-13,52.78,52.78,52.66,52.7,15300,28.4028525178107,28.4028525178107,28.3382761195133,28.3598015856124,28431.4400989695,0.0,1.0
2007-02-14,53.14,53.2,52.95,52.95,1700,28.5965817127029,28.6288699118516,28.494335748732,28.494335748732,3159.0488998855,0.0,1.0
2007-02-15,52.99,53.3,52.96,53.29,24500,28.5158612148312,28.6826835770995,28.4997171152568,28.6773022105747,45527.4694395263,0.0,1.0
2007-02-16,52.97,53.0,52.87,53.0,1700,28.5050984817816,28.5212425813559,28.4512848165338,28.5212425813559,3159.0488998855,0.0,1.0
2007-02-20,53.18,53.18,52.95,53.0,1800,28.6181071788021,28.6181071788021,28.494335748732,28.5212425813559,3344.87530576111,0.0,1.0
2007-02-21,52.85,52.85,52.7,52.8,18800,28.4405220834842,28.4405220834842,28.3598015856124,28.4136152508603,34935.3643046161,0.0,1.0
2007-02-22,52.66,52.79,52.65,52.65,3800,28.3382761195133,28.4082338843355,28.3328947529885,28.3328947529885,7061.40342327347,0.0,1.0
2007-02-23,52.95,52.95,52.8,52.8,4800,28.494335748732,28.494335748732,28.4136152508603,28.4136152508603,8919.66748202966,0.0,1.0
2007-02-26,53.75,54.0,53.69,53.69,3700,28.9248450707148,29.0593792338344,28.8925568715661,28.8925568715661,6875.57701739784,0.0,1.0
2007-02-27,51.8865,53.57,51.81,53.57,8000,27.9220274188212,28.8279804732686,27.8808599649066,28.8279804732686,14866.1124700494,0.0,1.0
2007-02-28,52.05,52.3,51.98,52.2,14600,28.0100127615015,28.1445469246211,27.972343195828,28.0907332593732,27130.6552578401,0.0,1.0
2007-03-01,51.65,51.74,51.29,51.45,3800,27.7947581005101,27.8431903992331,27.6010289056179,27.6871307700144,7061.40342327347,0.0,1.0
2007-03-02,51.2,51.64,51.2,51.4,3400,27.5525966068948,27.7893767339853,27.5525966068948,27.6602239373905,6318.097799771,0.0,1.0
2007-03-05,50.64,50.94,50.56,50.679,3200,27.2512400815069,27.4126810772504,27.2081891493086,27.2722274109536,5946.44498801976,0.0,1.0
2007-03-06,51.3,51.3,50.64,50.64,1300,27.6064102721426,27.6064102721426,27.2512400815069,27.2512400815069,2415.74327638303,0.0,1.0
2007-03-07,51.57,51.79,51.3,51.3,1700,27.7517071683118,27.8700972318571,27.6064102721426,27.6064102721426,3159.0488998855,0.0,1.0
2007-03-08,52.09,52.09,51.95,51.95,1300,28.0315382276006,28.0315382276006,27.9561990962536,27.9561990962536,2415.74327638303,0.0,1.0
2007-03-09,52.09,52.09,52.09,52.09,0,28.0315382276006,28.0315382276006,28.0315382276006,28.0315382276006,0,0.0,1.0
2007-03-12,52.3,52.3,51.9,51.9,2300,28.1445469246211,28.1445469246211,27.9292922636297,27.9292922636297,4274.0073351392,0.0,1.0
2007-03-13,51.35,52.18,51.35,52.1,1700,27.6333171047666,28.0799705263236,27.6333171047666,28.0369195941254,3159.0488998855,0.0,1.0
2007-03-14,51.42,51.42,51.42,51.42,100,27.6709866704401,27.6709866704401,27.6709866704401,27.6709866704401,185.826405875617,0.0,1.0
2007-03-15,51.7701,51.7701,51.6,51.6,200,27.8593883124727,27.8593883124727,27.7678512678862,27.7678512678862,371.652811751236,0.0,1.0
2007-03-16,52.25,52.25,52.25,52.25,100,28.1176400919971,28.1176400919971,28.1176400919971,28.1176400919971,185.826405875618,0.0,1.0
2007-03-19,52.58,52.61,52.58,52.61,1000,28.295225187315,28.3113692868894,28.295225187315,28.3113692868894,1858.26405875618,0.0,1.0
2007-03-20,52.99,52.99,52.58,52.58,2100,28.5158612148312,28.5158612148312,28.295225187315,28.295225187315,3902.35452338797,0.0,1.0
2007-03-21,54.0599,54.0599,53.02,53.07,2300,29.0916136193178,29.0916136193178,28.5320053144055,28.5589121470294,4274.00733513921,0.0,1.0
2007-03-22,53.9199,54.06,53.8499,54.06,9600,29.0162744879708,29.0916674329831,28.9786049222974,29.0916674329831,17839.3349640593,0.0,1.0
2007-03-23,54.04,54.08,54.01,54.01,2600,29.0809046999335,29.1024301660326,29.0647606003591,29.0647606003591,4831.48655276606,0.0,1.0
2007-03-26,54.19,54.19,53.91,54.0,6000,29.1616251978053,29.1616251978053,29.0109469351113,29.0593792338344,11149.584352537,0.0,1.0
2007-03-27,54.11,54.11,54.0,54.0,2200,29.118574265607,29.118574265607,29.0593792338344,29.0593792338344,4088.18092926359,0.0,1.0
2007-03-28,53.88,54.17,53.88,54.17,2200,28.994802835537,29.1508624647557,28.994802835537,29.1508624647557,4088.18092926358,0.0,1.0
2007-03-29,54.0,54.24,54.0,54.24,1100,29.0593792338344,29.1885320304292,29.0593792338344,29.1885320304292,2044.09046463179,0.0,1.0
2007-03-30,54.05,54.2,54.05,54.1,1300,29.0862860664583,29.16700656433,29.0862860664583,29.1131928990822,2415.74327638303,0.0,1.0
2007-04-02,54.49,54.56,54.1,54.1,1400,29.3230661935488,29.3607357592223,29.1131928990822,29.1131928990822,2601.56968225865,0.0,1.0
2007-04-03,55.23,55.32,55.2,55.32,2100,29.7212873163828,29.7697196151059,29.7051432168085,29.7697196151059,3902.35452338797,0.0,1.0
2007-04-04,55.05,55.27,55.05,55.23,4100,29.6244227189367,29.742812782482,29.6244227189367,29.7212873163828,7618.88264090032,0.0,1.0
2007-04-05,55.18,55.29,55.0,55.0,6400,29.6943804837589,29.7535755155315,29.5975158863128,29.5975158863128,11892.8899760395,0.0,1.0
2007-04-09,55.36,55.38,55.27,55.27,3500,29.791245081205,29.8020078142546,29.742812782482,29.742812782482,6503.92420564662,0.0,1.0
2007-04-10,55.56,55.63,55.36,55.36,800,29.8988724117007,29.9365419773742,29.791245081205,29.791245081205,1486.61124700494,0.0,1.0
2007-04-11,55.4,55.64,55.4,55.64,3900,29.8127705473041,29.941923343899,29.8127705473041,29.941923343899,7247.2298291491,0.0,1.0
2007-04-12,55.55,55.55,55.35,55.35,4500,29.8934910451759,29.8934910451759,29.7858637146802,29.7858637146802,8362.1882644028,0.0,1.0
2007-04-13,55.7,55.7,55.52,55.52,900,29.9742115430477,29.9742115430477,29.8773469456016,29.8773469456016,1672.43765288056,0.0,1.0
2007-04-16,56.06,56.06,55.7,55.7,700,30.1679407379399,30.1679407379399,29.9742115430477,29.9742115430477,1300.78484112932,0.0,1.0
2007-04-17,56.0,56.26,55.97,56.26,26600,30.1356525387912,30.2755680684356,30.1195084392168,30.2755680684356,49429.8239629143,0.0,1.0
2007-04-18,56.06,56.07,56.0,56.0,1900,30.1679407379399,30.1733221044647,30.1356525387912,30.1356525387912,3530.70171163674,0.0,1.0
2007-04-19,55.86,55.86,55.45,55.45,5100,30.0603134074442,30.0603134074442,29.8396773799281,29.8396773799281,9477.14669965651,0.0,1.0
2007-04-20,56.17,56.22,56.0,56.0,2100,30.2271357697125,30.2540426023364,30.1356525387912,30.1356525387912,3902.35452338797,0.0,1.0
2007-04-23,56.11,56.72,55.9535,56.17,6700,30.1948475705638,30.5231109285756,30.1106291844509,30.2271357697125,12450.3691936664,0.0,1.0
2007-04-24,56.31,56.31,56.1,56.16,1600,30.3024749010595,30.3024749010595,30.189466204039,30.2217544031877,2973.22249400988,0.0,1.0
2007-04-25,56.83,56.83,56.67,56.67,600,30.5823059603483,30.5823059603483,30.4962040959517,30.4962040959517,1114.95843525371,0.0,1.0
2007-04-26,56.46,56.71,56.46,56.71,4700,30.3831953989313,30.5177295620509,30.3831953989313,30.5177295620509,8733.84107615402,0.0,1.0
2007-04-27,56.21,56.27,56.047,56.27,700,30.2486612358117,30.2809494349604,30.1609449614577,30.2809494349604,1300.78484112932,0.0,1.0
2007-04-30,56.21,56.5,56.21,56.5,500,30.2486612358117,30.4047208650304,30.2486612358117,30.4047208650304,929.132029378087,0.0,1.0
2007-05-01,56.17,56.18,55.9,56.18,5700,30.2271357697125,30.2325171362373,30.0818388735433,30.2325171362373,10592.1051349102,0.0,1.0
2007-05-02,56.66,56.66,56.4,56.4,500,30.4908227294269,30.4908227294269,30.3509071997826,30.3509071997826,929.13202937809,0.0,1.0
2007-05-03,56.67,56.7,56.54,56.6,8800,30.4962040959517,30.5123481955261,30.4262463311295,30.4585345302782,16352.7237170544,0.0,1.0
2007-05-04,56.77,56.84,56.7,56.84,5300,30.5500177611996,30.5876873268731,30.5123481955261,30.5876873268731,9848.79951140773,0.0,1.0
2007-05-07,57.15,57.15,57.04,57.04,4300,30.7545096891414,30.7545096891414,30.6953146573687,30.6953146573687,7990.53545265155,0.0,1.0
2007-05-08,56.87,56.95,56.72,56.95,2600,30.6038314264474,30.6468823586457,30.5231109285756,30.6468823586457,4831.48655276606,0.0,1.0
2007-05-09,56.98,57.01,56.81,56.87,18600,30.66302645822,30.6791705577944,30.5715432272987,30.6038314264474,34563.7114928649,0.0,1.0
2007-05-10,55.84,56.71,55.84,56.55,11100,30.0495506743946,30.5177295620509,30.0495506743946,30.4316276976543,20626.7310521936,0.0,1.0
2007-05-11,56.61,56.636,56.2,56.2,5800,30.463915896803,30.4779074497675,30.2432798692869,30.2432798692869,10777.9315407858,0.0,1.0
2007-05-14,56.79,56.96,56.75,56.95,104700,30.5607804942491,30.6522637251705,30.53925502815,30.6468823586457,194560.246951772,0.0,1.0
2007-05-15,56.93,57.31,56.93,57.1,3400,30.6361196255961,30.8406115535379,30.6361196255961,30.7276028565174,6318.097799771,0.0,1.0
2007-05-16,57.37,57.37,57.15,57.19,2500,30.8728997526866,30.8728997526866,30.7545096891414,30.7760351552405,4645.66014689044,0.0,1.0
2007-05-17,57.09,57.2,56.97,56.97,6700,30.7222214899927,30.7814165217653,30.6576450916953,30.6576450916953,12450.3691936664,0.0,1.0
2007-05-18,57.53,57.53,57.15,57.2,10400,30.9590016170832,30.9590016170832,30.7545096891414,30.7814165217653,19325.9462110642,0.0,1.0
2007-05-21,57.49,57.54,57.33,57.35,11100,30.937476150984,30.9643829836079,30.8513742865875,30.862137019637,20626.7310521936,0.0,1.0
2007-05-22,57.28,57.5,57.26,57.5,5500,30.8244674539636,30.9428575175088,30.813704720914,30.9428575175088,10220.452323159,0.0,1.0
2007-05-23,57.45,57.79,57.3601,57.69,13700,30.9159506848849,31.0989171467276,30.8675721998271,31.0451034814797,25458.2176049596,0.0,1.0
2007-05-24,56.4,57.28,56.35,57.28,11400,30.3509071997826,30.8244674539636,30.3240003671586,30.8244674539636,21184.2102698204,0.0,1.0
2007-05-25,56.55,56.67,56.36,56.56,11700,30.4316276976543,30.4962040959517,30.3293817336834,30.4370090641791,21741.6894874473,0.0,1.0
2007-05-29,56.68,56.8001,56.68,56.7,4600,30.5015854624765,30.5662156744392,30.5015854624765,30.5123481955261,8548.01467027842,0.0,1.0
2007-05-30,57.13,57.13,56.4,56.4,2700,30.7437469560918,30.7437469560918,30.3509071997826,30.3509071997826,5017.31295864168,0.0,1.0
2007-05-31,57.64,57.84,57.5701,57.84,9900,31.0181966488558,31.1258239793515,30.9805808968475,31.1258239793515,18396.8141816861,0.0,1.0
2007-06-01,57.91,58.04,57.65,57.65,3900,31.163493545025,31.2334513098472,31.0235780153806,31.0235780153806,7247.22982914908,0.0,1.0
2007-06-04,57.7,57.76,57.51,57.71,11200,31.0504848480045,31.0827730471532,30.9482388840336,31.0558662145293,20812.5574580692,0.0,1.0
2007-06-05,57.12,57.45,57.0,57.2401,19500,30.738365589567,30.9159506848849,30.6737891912696,30.8029958015297,36236.1491457455,0.0,1.0
2007-06-06,56.02,56.33,55.76,56.33,22200,30.1464152718408,30.3132376341091,30.0064997421964,30.3132376341091,41253.4621043871,0.0,1.0
2007-06-07,54.69,55.64,54.69,55.61,2600,29.4306935240445,29.941923343899,29.4306935240445,29.9257792443246,4831.48655276605,0.0,1.0
2007-06-08,55.14,55.14,54.4401,54.58,3800,29.6728550176598,29.6728550176598,29.2962131745901,29.3714984922718,7061.40342327346,0.0,1.0
2007-06-11,55.4766,55.51,55.09,55.09,1400,29.853991814884,29.8719655790768,29.6459481850358,29.6459481850358,2601.56968225865,0.0,1.0
2007-06-12,54.58,55.09,54.5601,55.0,2800,29.3714984922718,29.6459481850358,29.3607895728875,29.5975158863128,5203.1393645173,0.0,1.0
2007-06-13,55.33,55.33,54.761,54.89,2000,29.7751009816307,29.7751009816307,29.4689012263704,29.5383208545402,3716.52811751235,0.0,1.0
2007-06-14,55.73,55.74,55.54,55.59,11900,29.990355642622,29.9957370091468,29.8881096786511,29.915016511275,22113.3422991985,0.0,1.0
2007-06-15,56.42,56.51,56.31,56.31,21600,30.3616699328321,30.4101022315552,30.3024749010595,30.3024749010595,40138.5036691335,0.0,1.0
2007-06-18,56.16,56.42,56.1,56.42,4700,30.2217544031877,30.3616699328321,30.189466204039,30.3616699328321,8733.84107615404,0.0,1.0
2007-06-19,56.23,56.23,55.9,55.9,1600,30.2594239688612,30.2594239688612,30.0818388735433,30.0818388735433,2973.22249400989,0.0,1.0
2007-06-20,55.77,56.14,55.55,56.13,2600,30.0118811087212,30.2109916701382,29.8934910451759,30.2056103036134,4831.48655276605,0.0,1.0
2007-06-21,55.66,57.6699,55.18,55.45,6700,29.9526860769485,31.0342869347649,29.6943804837589,29.8396773799281,12450.3691936664,0.0,1.0
2007-06-22,55.11,56.0,54.94,56.0,8200,29.6567109180854,30.1356525387912,29.5652276871641,30.1356525387912,15237.7652818007,0.0,1.0
2007-06-25,55.1,55.57,54.821,54.9,5000,29.6513295515606,29.9042537782255,29.5011894255191,29.5437022210649,9291.32029378089,0.0,1.0
2007-06-26,55.15,55.61,55.04,55.34,84900,29.6782363841845,29.9257792443246,29.6190413524119,29.7804823481554,157766.6185884,0.0,1.0
2007-06-27,55.46,55.51,54.75,55.0,25000,29.8450587464528,29.8719655790768,29.4629817231932,29.5975158863128,46456.6014689045,0.0,1.0
2007-06-28,55.77,56.21,55.68,55.75,6200,30.0118811087212,30.2486612358117,29.9634488099981,30.0011183756716,11521.2371642883,0.0,1.0
2007-06-29,55.98,56.25,55.67,56.2,2300,30.1248898057416,30.2701867019108,29.9580674434733,30.2432798692869,4274.00733513921,0.0,1.0
2007-07-02,56.69,56.69,56.0,56.0,2000,30.5069668290013,30.5069668290013,30.1356525387912,30.1356525387912,3716.52811751235,0.0,1.0
2007-07-03,56.96,57.01,56.92,56.93,1500,30.6522637251705,30.6791705577944,30.6307382590713,30.6361196255961,2787.39608813426,0.0,1.0
2007-07-05,56.55,56.7,56.24,56.7,8700,30.4316276976543,30.5123481955261,30.264805335386,30.5123481955261,16166.8973111787,0.0,1.0
2007-07-06,56.67,56.67,56.47,56.47,6600,30.4962040959517,30.4962040959517,30.388576765456,30.388576765456,12264.5427877908,0.0,1.0
2007-07-09,56.6,56.97,56.52,56.57,16200,30.4585345302782,30.6576450916953,30.41548359808,30.4423904307039,30103.8777518501,0.0,1.0
2007-07-10,55.95,56.52,55.95,56.45,4900,30.1087457061673,30.41548359808,30.1087457061673,30.3778140324065,9105.49388790526,0.0,1.0
2007-07-11,56.3,56.32,55.95,55.95,11300,30.2970935345347,30.3078562675843,30.1087457061673,30.1087457061673,20998.3838639448,0.0,1.0
2007-07-12,57.32,57.32,56.67,56.67,4600,30.8459929200627,30.8459929200627,30.4962040959517,30.4962040959517,8548.01467027841,0.0,1.0
2007-07-13,57.65,57.66,57.28,57.28,6500,31.0235780153806,31.0289593819054,30.8244674539636,30.8244674539636,12078.7163819151,0.0,1.0
2007-07-16,57.14,57.5999,57.14,57.17,5500,30.7491283226166,30.9966173690914,30.7491283226166,30.7652724221909,10220.452323159,0.0,1.0
2007-07-17,57.25,57.4,57.13,57.4,3500,30.8083233543892,30.889043852261,30.7437469560918,30.889043852261,6503.92420564662,0.0,1.0
2007-07-18,57.19,57.22,56.72,56.72,4100,30.7760351552405,30.7921792548149,30.5231109285756,30.5231109285756,7618.88264090033,0.0,1.0
2007-07-19,57.83,57.83,57.22,57.3,2400,31.1204426128267,31.1204426128267,30.7921792548149,30.8352301870131,4459.83374101482,0.0,1.0
2007-07-20,57.12,57.6,57.0,57.6,2100,30.738365589567,30.9966711827567,30.6737891912696,30.9966711827567,3902.35452338797,0.0,1.0
2007-07-23,57.35,57.62,57.0,57.0,56900,30.862137019637,31.0074339158062,30.6737891912696,30.6737891912696,105735.224943227,0.0,1.0
2007-07-24,55.84,56.94,55.78,56.78,7400,30.0495506743946,30.6415009921209,30.0172624752459,30.5553991277244,13751.1540347957,0.0,1.0
2007-07-25,55.78,56.12,55.55,56.12,7100,30.0172624752459,30.2002289370886,29.8934910451759,30.2002289370886,13193.6748171689,0.0,1.0
2007-07-26,54.39,55.42,53.7,54.99,13000,29.2692525283009,29.8235332803537,28.8979382380908,29.592134519788,24157.4327638303,0.0,1.0
2007-07-27,53.62,54.948,53.55,54.39,4400,28.8548873058926,29.5695327803839,28.8172177402191,29.2692525283009,8176.36185852717,0.0,1.0
2007-07-30,54.0,54.0,53.3,53.3,4200,29.0593792338344,29.0593792338344,28.6826835770995,28.6826835770995,7804.70904677593,0.0,1.0
2007-07-31,53.74,54.47,53.74,54.3,3500,28.91946370419,29.3123034604992,28.91946370419,29.2208202295779,6503.92420564661,0.0,1.0
2007-08-01,53.7,54.01,53.63,53.69,7200,28.8979382380908,29.0647606003591,28.8602686724174,28.8925568715661,13379.5012230445,0.0,1.0
2007-08-02,55.13,55.22,54.89,54.89,2700,29.667473651135,29.715905949858,29.5383208545402,29.5383208545402,5017.31295864167,0.0,1.0
2007-08-03,53.88,54.99,53.88,54.85,4500,28.994802835537,29.592134519788,28.994802835537,29.516795388441,8362.18826440278,0.0,1.0
2007-08-06,54.645,54.65,53.7,54.0,8500,29.4064773746829,29.4091680579453,28.8979382380908,29.0593792338344,15795.2444994275,0.0,1.0
2007-08-07,55.12,55.12,54.03,54.03,5900,29.6620922846102,29.6620922846102,29.0755233334087,29.0755233334087,10963.7579466614,0.0,1.0
2007-08-08,55.39,55.95,55.2,55.2,29500,29.8073891807794,30.1087457061673,29.7051432168085,29.7051432168085,54818.7897333071,0.0,1.0
2007-08-09,54.67,55.06,54.5,55.0,20800,29.4199307909949,29.6298040854615,29.3284475600736,29.5975158863128,38651.8924221285,0.0,1.0
2007-08-10,54.55,54.83,53.9,54.2,2500,29.3553543926975,29.5060326553914,29.0055655685865,29.16700656433,4645.66014689044,0.0,1.0
2007-08-13,54.5,54.7899,54.36,54.75,9500,29.3284475600736,29.4844533756271,29.2531084287266,29.4629817231932,17653.5085581837,0.0,1.0
2007-08-14,53.56,54.5,53.5101,54.5,52000,28.8225991067439,29.3284475600736,28.7957460877852,29.3284475600736,96629.7310553211,0.0,1.0
2007-08-15,52.82,53.72,52.82,53.1,25700,28.4243779839098,28.9087009711404,28.4243779839098,28.5750562466038,47757.3863100338,0.0,1.0
2007-08-16,52.29,52.29,50.95,52.0,20700,28.1391655580963,28.1391655580963,27.4180624437752,27.9831059288775,38466.0660162528,0.0,1.0
2007-08-17,53.42,53.6,49.78,49.78,1900,28.7472599753969,28.844124572843,26.7884425603755,26.7884425603755,3530.70171163673,0.0,1.0
2007-08-20,53.2,53.46,52.87,53.0,4400,28.6288699118516,28.768785441496,28.4512848165338,28.5212425813559,8176.36185852719,0.0,1.0
2007-08-21,53.39,53.48,53.39,53.48,700,28.7311158758225,28.7795481745456,28.7311158758225,28.7795481745456,1300.78484112933,0.0,1.0
2007-08-22,54.31,54.31,53.94,54.14,2000,29.2262015961027,29.2262015961027,29.0270910346857,29.1347183651813,3716.52811751235,0.0,1.0
2007-08-23,54.47,54.8,54.2,54.8,6300,29.3123034604992,29.4898885558171,29.16700656433,29.4898885558171,11707.0635701639,0.0,1.0
2007-08-24,55.208,55.208,54.46,54.46,1700,29.7094483100283,29.7094483100283,29.3069220939744,29.3069220939744,3159.0488998855,0.0,1.0
2007-08-27,54.43,54.65,54.35,54.65,10900,29.2907779944001,29.4091680579453,29.2477270622018,29.4091680579453,20255.0782404423,0.0,1.0
2007-08-28,54.25,54.29,54.25,54.29,2300,29.193913396954,29.2154388630531,29.193913396954,29.2154388630531,4274.0073351392,0.0,1.0
2007-08-29,54.84,54.84,54.11,54.11,5200,29.5114140219162,29.5114140219162,29.118574265607,29.118574265607,9662.97310553213,0.0,1.0
2007-08-30,54.38,54.6,54.3501,54.3501,1700,29.2638711617762,29.3822612253214,29.2477808758671,29.2477808758671,3159.0488998855,0.0,1.0
2007-08-31,55.34,55.46,54.95,55.09,5700,29.7804823481554,29.8450587464528,29.5706090536889,29.6459481850358,10592.1051349102,0.0,1.0
2007-09-04,55.35,55.35,55.11,55.11,5200,29.7858637146802,29.7858637146802,29.6567109180854,29.6567109180854,9662.97310553213,0.0,1.0
2007-09-05,54.669,54.7,54.39,54.7,600,29.4193926543424,29.4360748905693,29.2692525283009,29.4360748905693,1114.95843525371,0.0,1.0
2007-09-06,54.79,54.979,54.5,54.7,6600,29.4845071892923,29.5862150166107,29.3284475600736,29.4360748905693,12264.5427877908,0.0,1.0
2007-09-07,54.18,54.7,54.18,54.7,12500,29.1562438312805,29.4360748905693,29.1562438312805,29.4360748905693,23228.3007344522,0.0,1.0
2007-09-10,54.212,54.75,54.212,54.75,1100,29.1734642041598,29.4629817231932,29.1734642041598,29.4629817231932,2044.09046463179,0.0,1.0
2007-09-11,55.2,55.24,54.9799,55.0,1300,29.7051432168085,29.7266686829076,29.586699339598,29.5975158863128,2415.74327638303,0.0,1.0
2007-09-12,55.3395,55.542,55.2,55.2,1200,29.7802132798292,29.8891859519561,29.7051432168085,29.7051432168085,2229.91687050741,0.0,1.0
2007-09-13,55.6099,55.78,55.591,55.6,1600,29.9257254306594,30.0172624752459,29.9155546479275,29.9203978777998,2973.22249400988,0.0,1.0
2007-09-14,55.61,55.73,55.406,55.5,6100,29.9257792443246,29.990355642622,29.815999367219,29.866584212552,11335.4107584127,0.0,1.0
2007-09-17,55.238,55.7,55.238,55.7,1300,29.7255924096026,29.9742115430477,29.7255924096026,29.9742115430477,2415.74327638303,0.0,1.0
2007-09-18,56.86,56.86,55.49,55.49,9100,30.5984500599226,30.5984500599226,29.8612028460272,29.8612028460272,16910.2029346812,0.0,1.0
2007-09-19,57.01,57.1299,56.8,56.94,5900,30.6791705577944,30.7436931424266,30.5661618607739,30.6415009921209,10963.7579466614,0.0,1.0
2007-09-20,56.7,57.14,56.7,57.14,6400,30.5123481955261,30.7491283226166,30.5123481955261,30.7491283226166,11892.8899760395,0.0,1.0
2007-09-21,57.13,57.15,56.77,56.77,1700,30.7437469560918,30.7545096891414,30.5500177611996,30.5500177611996,3159.0488998855,0.0,1.0
2007-09-24,57.2599,57.31,57.13,57.13,3800,30.8136509072487,30.8406115535379,30.7437469560918,30.7437469560918,7061.40342327348,0.0,1.0
2007-09-25,57.16,57.4,57.01,57.01,1100,30.7598910556661,30.889043852261,30.6791705577944,30.6791705577944,2044.0904646318,0.0,1.0
2007-09-26,57.7899,57.89,55.1,57.84,1400,31.0988633330623,31.1527308119754,29.6513295515606,31.1258239793515,2601.56968225865,0.0,1.0
2007-09-27,57.9101,58.04,57.8684,57.95,2300,31.1635473586902,31.2334513098472,31.1411070602819,31.1850190111241,4274.00733513921,0.0,1.0
2007-09-28,57.84,58.05,57.82,57.82,1400,31.1258239793515,31.2388326763719,31.1150612463019,31.1150612463019,2601.56968225865,0.0,1.0
2007-10-01,58.57,58.63,58.0,58.0001,5400,31.5186637356607,31.5509519348094,31.211925843748,31.2119796574133,10034.6259172834,0.0,1.0
2007-10-02,58.09,58.35,57.83,58.35,3000,31.2603581424711,31.4002736721155,31.1204426128267,31.4002736721155,5574.79217626853,0.0,1.0
2007-10-03,57.62,58.0,57.62,58.0,6200,31.0074339158062,31.211925843748,31.0074339158062,31.211925843748,11521.2371642883,0.0,1.0
2007-10-04,58.13,58.19,57.97,58.0,2000,31.2818836085702,31.3141718077189,31.1957817441737,31.211925843748,3716.52811751236,0.0,1.0
2007-10-05,58.7,58.83,58.34,58.34,4500,31.5886215004829,31.6585792653051,31.3948923055907,31.3948923055907,8362.1882644028,0.0,1.0
2007-10-08,58.2,58.65,58.1301,58.65,6600,31.3195531742437,31.561714667859,31.2819374222355,31.561714667859,12264.5427877908,0.0,1.0
2007-10-09,58.82,58.87,58.59,58.7,2700,31.6531978987803,31.6801047314042,31.5294264687103,31.5886215004829,5017.31295864168,0.0,1.0
2007-10-10,58.64,58.92,58.6394,58.87,5400,31.5563333013342,31.7070115640282,31.5560104193427,31.6801047314042,10034.6259172834,0.0,1.0
2007-10-11,59.08,59.4,58.79,59.03,25000,31.7931134284247,31.9653171572178,31.637053799206,31.7662065958008,46456.6014689044,0.0,1.0
2007-10-12,59.19,59.19,59.07,59.08,1700,31.8523084601973,31.8523084601973,31.7877320618999,31.7931134284247,3159.0488998855,0.0,1.0
2007-10-15,58.71,59.45,58.48,59.45,4000,31.5940028670077,31.9922239898417,31.4702314369377,31.9922239898417,7433.05623502471,0.0,1.0
2007-10-16,58.67,58.9,58.55,58.9,12800,31.5724774009086,31.6962488309786,31.5079010026111,31.6962488309786,23785.779952079,0.0,1.0
2007-10-17,58.98,59.5,57.78,57.78,6100,31.7392997631769,32.0191308224656,31.0935357802028,31.0935357802028,11335.4107584127,0.0,1.0
2007-10-18,59.54,59.54,59.2201,59.45,3900,32.0406562885648,32.0406562885648,31.8685063734369,31.9922239898417,7247.22982914909,0.0,1.0
2007-10-19,58.32,59.35,58.31,59.35,10200,31.3841295725411,31.9384103245939,31.3787482060163,31.9384103245939,18954.293399313,0.0,1.0
2007-10-22,58.46,58.46,57.8,57.8,13100,31.4594687038881,31.4594687038881,31.1042985132523,31.1042985132523,24343.2591697059,0.0,1.0
2007-10-23,59.08,59.26,58.7899,59.26,9900,31.7931134284247,31.8899780258708,31.6369999855407,31.8899780258708,18396.8141816862,0.0,1.0
2007-10-24,59.13,59.1584,58.52,58.98,2400,31.8200202610486,31.835303341979,31.4917569030368,31.7392997631769,4459.83374101483,0.0,1.0
2007-10-25,59.94,59.98,59.48,59.48,11800,32.2559109495561,32.2774364156553,32.0083680894161,32.0083680894161,21927.5158933229,0.0,1.0
2007-10-26,60.67,60.67,60.2799,60.3,14200,32.6487507058654,32.6487507058654,32.4388235977336,32.4496401444484,26387.3496343377,0.0,1.0
2007-10-29,61.04,61.09,60.7725,60.85,35900,32.8478612672824,32.8747680999063,32.7039097127444,32.7456153033115,66711.6797093467,0.0,1.0
2007-10-30,60.96,61.17,60.82,61.0,8700,32.8048103350841,32.9178190321046,32.7294712037371,32.8263358011833,16166.8973111788,0.0,1.0
2007-10-31,61.58,61.65,61.0,61.09,11400,33.1384550596207,33.1761246252942,32.8263358011833,32.8747680999063,21184.2102698204,0.0,1.0
2007-11-01,60.51,61.02,60.5,61.0199,18500,32.5626488414688,32.8370985342328,32.5572674749441,32.8370447205676,34377.8850869893,0.0,1.0
2007-11-02,61.16,61.2199,60.77,61.2,90500,32.9124376655798,32.9446720510633,32.7025643711132,32.9339631316789,168172.897317434,0.0,1.0
2007-11-05,61.46,61.5599,60.95,61.06,15600,33.0738786613233,33.1276385129059,32.7994289685593,32.858624000332,28988.9193165964,0.0,1.0
2007-11-06,62.08,62.08,61.4201,61.85,13200,33.4075233858599,33.4075233858599,33.0524070088894,33.2837519557899,24529.0855755816,0.0,1.0
2007-11-07,61.14,62.07,61.14,62.03,9000,32.9016749325302,33.4021420193352,32.9016749325302,33.380616553236,16724.3765288056,0.0,1.0
2007-11-08,61.76,61.76,61.2,61.65,10100,33.2353196570669,33.2353196570669,32.9339631316789,33.1761246252942,18768.4669934374,0.0,1.0
2007-11-09,61.25,61.64,61.25,61.45,3000,32.9608699643029,33.1707432587694,32.9608699643029,33.0684972947985,5574.79217626852,0.0,1.0
2007-11-12,60.36,60.77,60.35,60.57,6800,32.4819283435971,32.7025643711132,32.4765469770723,32.5949370406175,12636.195599542,0.0,1.0
2007-11-13,60.83,62.17,59.93,62.17,3700,32.7348525702619,33.455955684583,32.2505295830314,33.455955684583,6875.57701739786,0.0,1.0
2007-11-14,60.47,60.95,60.37,60.7601,3200,32.5411233753697,32.7994289685593,32.4873097101219,32.6972368182537,5946.44498801977,0.0,1.0
2007-11-15,60.15,62.21,60.0,62.21,5600,32.3689196465766,33.4774811506821,32.2881991487048,33.4774811506821,10406.2787290346,0.0,1.0
2007-11-16,61.26,61.26,60.57,60.8,3200,32.9662513308276,32.9662513308276,32.5949370406175,32.7187084706876,5946.44498801977,0.0,1.0
2007-11-19,60.65,62.89,60.49,62.89,7400,32.6379879728158,33.8434140743675,32.5518861084193,33.8434140743675,13751.1540347957,0.0,1.0
2007-11-20,61.32,61.33,60.9,61.33,1700,32.9985395299764,33.0039208965011,32.7725221359354,33.0039208965011,3159.0488998855,0.0,1.0
2007-11-21,61.03,61.15,60.95,61.1,3300,32.8424799007576,32.907056299055,32.7994289685593,32.8801494664311,6132.27139389539,0.0,1.0
2007-11-23,61.37,61.37,61.01,61.1,3300,33.0254463626003,33.0254463626003,32.831717167708,32.8801494664311,6132.27139389538,0.0,1.0
2007-11-26,60.87,61.87,60.86,61.0,7000,32.7563780363611,33.2945146888395,32.7509966698363,32.8263358011833,13007.8484112932,0.0,1.0
2007-11-27,61.42,61.42,61.01,61.2,13000,33.0523531952242,33.0523531952242,32.831717167708,32.9339631316789,24157.4327638303,0.0,1.0
2007-11-28,62.42,62.42,61.32,61.55,11400,33.5904898477026,33.5904898477026,32.9985395299764,33.1223109600464,21184.2102698204,0.0,1.0
2007-11-29,62.0201,63.05,61.8201,63.05,7600,33.3752890003765,33.929515938764,33.2676616698808,33.929515938764,14122.8068465469,0.0,1.0
2007-11-30,62.02,62.6,61.94,62.6,3800,33.3752351867112,33.6873544451487,33.332184254513,33.6873544451487,7061.40342327348,0.0,1.0
2007-12-03,62.45,62.46,62.32,62.37,16900,33.606633947277,33.6120153138017,33.5366761824548,33.5635830150787,31404.6625929794,0.0,1.0
2007-12-04,62.81,62.92,62.57,62.7,27000,33.8003631421692,33.8595581739418,33.6712103455744,33.7411681103966,50173.1295864168,0.0,1.0
2007-12-05,63.49,64.01,63.04,64.01,18400,34.1662960658545,34.4461271251433,33.9241345722392,34.4461271251433,34192.0586811137,0.0,1.0
2007-12-06,63.97,63.97,63.18,63.5,29400,34.4246016590441,34.4246016590441,33.9994737035862,34.1716774323793,54632.9633274317,0.0,1.0
2007-12-07,63.64,63.74,63.3999,63.65,14500,34.2470165637263,34.3008302289741,34.1178099534662,34.2523979302511,26944.8288519645,0.0,1.0
2007-12-10,63.65,63.7,63.537,63.69,42500,34.2523979302511,34.279304762875,34.191588488521,34.2739233963502,78976.2224971374,0.0,1.0
2007-12-11,62.26,64.42,62.26,62.5,37000,33.5043879833061,34.6667631526594,33.5043879833061,33.6335407799009,68755.7701739785,0.0,1.0
2007-12-12,62.87,63.59,62.31,63.0,12700,33.8326513413179,34.2201097311024,33.53129481593,33.9026091061401,23599.9535462034,0.0,1.0
2007-12-13,62.5,62.5,62.0,62.32,7000,33.6335407799009,33.6335407799009,33.3644724536617,33.5366761824548,13007.8484112932,0.0,1.0
2007-12-14,61.86,62.2,61.75,62.06,7000,33.2891333223147,33.4720997841574,33.2299382905421,33.3967606528104,13007.8484112932,0.0,1.0
2007-12-17,60.74,61.42,60.4,60.4,13400,32.6864202715389,33.0523531952242,32.5034538096962,32.5034538096962,24900.7383873327,0.0,1.0
2007-12-18,61.53,61.77,59.74,59.74,8900,33.1115482269968,33.2407010235916,32.1482836190605,32.1482836190605,16538.55012293,0.0,1.0
2007-12-19,61.44,61.62,61.15,61.45,10100,33.0631159282738,33.1599805257199,32.907056299055,33.0684972947985,18768.4669934374,0.0,1.0
2007-12-20,61.25,62.74,60.9501,62.74,6300,32.9608699643029,33.7626935764957,32.7994827822246,33.7626935764957,11707.0635701639,0.0,1.0
2007-12-21,60.68,60.71,60.48,60.53,17100,33.2679611052584,33.2844086799643,33.1583106072186,33.1857232317285,31190.0088110897,1.14065643,1.0
2007-12-24,60.86,61.83,60.0396,60.09,2900,33.3666465534941,33.8984514689869,32.9168602105351,32.9444921360411,5289.53365802108,0.0,1.0
2007-12-26,60.8,60.95,60.7,60.95,4700,33.3337514040822,33.415989277612,33.2789261550623,33.415989277612,8572.69248024105,0.0,1.0
2007-12-27,60.25,60.85,60.25,60.6,16500,33.0322125344729,33.3611640285921,33.0322125344729,33.2241009060425,30095.6225370165,0.0,1.0
2007-12-28,60.9,61.01,60.85,60.9,15400,33.3885766531021,33.4488844270239,33.3611640285921,33.3885766531021,28089.2477012153,0.0,1.0
2007-12-31,60.53,62.43,60.48,61.95,11400,33.1857232317285,34.2274029631061,33.1583106072186,33.9642417678107,20793.3392073932,0.0,1.0
2008-01-02,60.15,61.41,59.96,60.15,11100,32.977387285453,33.6681854231034,32.8732193123153,32.977387285453,20246.1460703565,0.0,1.0
2008-01-03,60.91,61.68,60.64,61.68,10100,33.3940591780041,33.8162135954571,33.2460310056504,33.8162135954571,18422.168946901,0.0,1.0
2008-01-04,60.36,61.67,60.36,61.67,6700,33.0925203083948,33.8107310705551,33.0925203083948,33.8107310705551,12220.6467271521,0.0,1.0
2008-01-07,61.49,61.49,61.0,61.25,8100,33.7120456223193,33.7120456223193,33.4434019021219,33.5804650246716,14774.2146999899,0.0,1.0
2008-01-08,60.8,61.8,60.71,61.2,12800,33.3337514040822,33.8820038942809,33.2844086799643,33.5530524001617,23346.9071802309,0.0,1.0
2008-01-09,61.79,61.79,61.094,61.2,10100,33.8765213693789,33.8765213693789,33.4949376362006,33.5530524001617,18422.168946901,0.0,1.0
2008-01-10,62.12,62.14,61.46,61.9,8200,34.0574446911445,34.0684097409485,33.6955980476134,33.9368291433008,14956.6124123355,0.0,1.0
2008-01-11,60.63,63.33,60.37,63.33,9700,33.2405484807484,34.720830204285,33.0980028332967,34.720830204285,17692.5780975188,0.0,1.0
2008-01-14,60.95,62.24,60.6,62.24,8100,33.415989277612,34.1232349899684,33.2241009060425,34.1232349899684,14774.2146999899,0.0,1.0
2008-01-15,59.85,61.1,59.84,60.0,6700,32.8129115383934,33.4982271511418,32.8074290134914,32.8951494119232,12220.6467271521,0.0,1.0
2008-01-16,59.11,61.18,59.04,59.75,24100,32.4072046956464,33.5420873503577,32.3688270213325,32.7580862893735,43957.8486752785,0.0,1.0
2008-01-17,57.8,59.4699,57.76,59.11,12100,31.688993933486,32.6045207668689,31.6670638338781,32.4072046956464,22070.1231938121,0.0,1.0
2008-01-18,57.81,58.9,57.58,58.9,15500,31.694476458388,32.2920716727046,31.5683783856423,32.2920716727046,28271.6454135609,0.0,1.0
2008-01-22,54.66,64.35,48.6,55.5,36300,29.9674811142621,35.2800477442876,26.6450710236578,30.428013206029,66210.3695814361,0.0,1.0
2008-01-23,54.37,54.37,52.29,53.08,22900,29.8084878921044,29.8084878921044,28.6681227124911,29.1012421797481,41769.076127132,0.0,1.0
2008-01-24,55.5,55.94,54.29,55.94,9100,30.428013206029,30.6692443017164,29.7646276928885,30.6692443017164,16598.1918234454,0.0,1.0
2008-01-25,55.6,56.5,54.95,55.6,5500,30.4828384550489,30.9762656962277,30.1264743364197,30.4828384550489,10031.8741790055,0.0,1.0
2008-01-28,55.7,55.72,55.05,55.2,6300,30.5376637040687,30.5486287538727,30.1812995854396,30.2635374589694,11491.0558777699,0.0,1.0
2008-01-29,56.09,56.1,55.8,55.95,7900,30.7514821752462,30.7569647001482,30.5924889530886,30.6747268266184,14409.4192752988,0.0,1.0
2008-01-30,55.89,57.71,55.68,57.71,9700,30.6418316772065,31.6396512093682,30.5266986542647,31.6396512093682,17692.5780975188,0.0,1.0
2008-01-31,56.75,56.95,55.323,56.94,18300,31.1133288187774,31.2229793168171,30.3309725152638,31.2174967919151,33378.7813592364,0.0,1.0
2008-02-01,57.4,57.4,56.8,56.99,10300,31.4696929374065,31.4696929374065,31.1407414432873,31.2449094164251,18786.9643715921,0.0,1.0
2008-02-04,57.58,57.78,57.3899,57.55,47100,31.5683783856423,31.6780288836821,31.4641555872555,31.5519308109364,85909.3225147561,0.0,1.0
2008-02-05,55.55,57.0,54.8,56.55,26400,30.4554258305389,31.2503919413271,30.0442364628899,31.0036783207376,48152.9960592264,0.0,1.0
2008-02-06,55.58,56.68,55.58,56.68,5200,30.4718734052449,31.0749511444635,30.4718734052449,31.0749511444635,9484.68104196881,0.0,1.0
2008-02-07,55.63,56.48,55.1001,56.48,22300,30.4992860297548,30.9653006464237,30.2087670351985,30.9653006464237,40674.6898530586,0.0,1.0
2008-02-08,55.434,55.72,53.95,54.02,3500,30.3918285416759,30.5486287538727,29.578221846221,29.6165995205349,6383.91993209439,0.0,1.0
2008-02-11,56.05,56.05,54.55,54.55,6700,30.7295520756383,30.7295520756383,29.9071733403402,29.9071733403402,12220.6467271521,0.0,1.0
2008-02-12,56.9,57.3,56.693,57.0,12700,31.1955666923072,31.4148676883867,31.0820784268361,31.2503919413271,23164.5094678854,0.0,1.0
2008-02-13,57.43,57.48,57.128,57.35,4400,31.4861405121125,31.5135531366224,31.3205682600725,31.4422803128966,8025.49934320439,0.0,1.0
2008-02-14,57.17,57.63,57.1101,57.63,5600,31.3435948646608,31.5957910101523,31.3107545404979,31.5957910101523,10214.2718913511,0.0,1.0
2008-02-15,56.927,56.94,56.51,56.69,40300,31.2103695095426,31.2174967919151,30.9817482211297,31.0804336693655,73506.2780752583,0.0,1.0
2008-02-19,57.26,57.79,56.99,57.65,13700,31.3929375887787,31.683511408584,31.2449094164251,31.6067560599562,24988.486591341,0.0,1.0
2008-02-20,57.14,57.14,56.3,56.3,4100,31.3271472899549,31.3271472899549,30.866615198188,30.866615198188,7478.30620616772,0.0,1.0
2008-02-21,56.297,57.1,56.297,56.8,24900,30.8649704407174,31.3052171903469,30.8649704407174,31.1407414432873,45417.030374043,0.0,1.0
2008-02-22,56.02,56.5,55.83,56.5,2700,30.7131045009323,30.9762656962277,30.6089365277946,30.9762656962277,4924.73823332997,0.0,1.0
2008-02-25,57.14,57.68,56.3701,57.68,7900,31.3271472899549,31.6232036346622,30.9050476977509,31.6232036346622,14409.4192752988,0.0,1.0
2008-02-26,57.25,58.03,56.54,58.03,10300,31.3874550638767,31.8150920062317,30.9981957958356,31.8150920062317,18786.9643715921,0.0,1.0
2008-02-27,57.37,57.67,57.16,57.5,5600,31.4532453627006,31.6177211097602,31.3381123397589,31.5245181864264,10214.271891351,0.0,1.0
2008-02-28,57.01,57.19,56.86,57.0,8800,31.255874466229,31.3545599144648,31.1736365926992,31.2503919413271,16050.9986864088,0.0,1.0
2008-02-29,56.06,56.3,55.9,56.24,8700,30.7350346005403,30.866615198188,30.6473142021085,30.833720048776,15868.6009740632,0.0,1.0
2008-03-03,55.65,56.1,55.12,55.81,7800,30.5102510795588,30.7569647001482,30.2196772597535,30.5979714779906,14227.0215629532,0.0,1.0
2008-03-04,55.914,56.53,55.0,56.53,7300,30.6549897369712,30.9927132709337,30.1538869609296,30.9927132709337,13315.0330012255,0.0,1.0
2008-03-05,55.92,56.14,55.5,55.8801,2900,30.6582792519124,30.7788947997562,30.428013206029,30.6364039775535,5289.53365802108,0.0,1.0
2008-03-06,55.88,56.3,55.88,56.3,10400,30.6363491523045,30.866615198188,30.6363491523045,30.866615198188,18969.3620839376,0.0,1.0
2008-03-07,55.5999,55.62,55.0,55.62,3400,30.4827836297998,30.4938035048528,30.1538869609296,30.4938035048528,6201.52221974885,0.0,1.0
2008-03-10,55.41,56.14,55.01,55.01,3900,30.3786704819111,30.7788947997562,30.1593694858316,30.1593694858316,7113.51078147661,0.0,1.0
2008-03-11,57.43,57.43,55.65,55.65,7600,31.4861405121125,31.4861405121125,30.5102510795588,30.5102510795588,13862.2261382621,0.0,1.0
2008-03-12,56.46,58.28,56.3801,58.28,10600,30.9543355966197,31.9521551287814,30.9105302226529,31.9521551287814,19334.1575086288,0.0,1.0
2008-03-13,56.86,58.9,55.14,58.6,26600,31.1736365926992,32.2920716727046,30.2306423095574,32.127595925645,48517.7914839175,0.0,1.0
2008-03-14,56.14,56.87,55.7,56.87,14100,30.7788947997562,31.1791191176012,30.5376637040687,31.1791191176012,25718.0774407231,0.0,1.0
2008-03-17,55.96,56.06,55.27,55.7,6900,30.6802093515204,30.7350346005403,30.3019151332833,30.5376637040687,12585.4421518432,0.0,1.0
2008-03-18,57.08,57.08,55.45,55.45,6500,31.294252140543,31.294252140543,30.400600581519,30.400600581519,11855.851302461,0.0,1.0
2008-03-19,54.886,57.2,54.886,57.2,3700,30.091386177047,31.3600424393668,30.091386177047,31.3600424393668,6748.7153567855,0.0,1.0
2008-03-20,54.96,54.96,54.0,54.7,24700,30.1319568613217,30.1319568613217,29.6056344707309,29.98941121387,45052.2349493519,0.0,1.0
2008-03-24,55.349,55.652,54.98,54.98,15900,30.345227080009,30.5113475845392,30.1429219111256,30.1429219111256,29001.2362629431,0.0,1.0
2008-03-25,55.57,55.71,55.08,55.71,9700,30.4663908803429,30.5431462289707,30.1977471601455,30.5431462289707,17692.5780975188,0.0,1.0
2008-03-26,55.78,56.66,55.22,56.66,9600,30.5815239032846,31.0639860946595,30.2745025087733,31.0639860946595,17510.1803851732,0.0,1.0
2008-03-27,56.15,56.53,55.15,55.15,6300,30.7843773246581,30.9927132709337,30.2361248344594,30.2361248344594,11491.0558777699,0.0,1.0
2008-03-28,55.72,56.15,55.6394,56.09,6800,30.5486287538727,30.7843773246581,30.5044396031627,30.7514821752462,12403.0444394977,0.0,1.0
2008-03-31,55.7,56.87,55.6601,56.87,3400,30.5376637040687,31.1791191176012,30.5157884297098,31.1791191176012,6201.52221974885,0.0,1.0
2008-04-01,57.25,57.25,55.51,55.51,31300,31.3874550638767,31.3874550638767,30.433495730931,30.433495730931,57090.4839641586,0.0,1.0
2008-04-02,56.99,57.14,56.776,57.14,14100,31.2449094164251,31.3271472899549,31.1275833835225,31.3271472899549,25718.0774407231,0.0,1.0
2008-04-03,57.4,57.57,57.2616,57.4,4000,31.4696929374065,31.5628958607403,31.393814792763,31.4696929374065,7295.90849382218,0.0,1.0
2008-04-04,57.874,58.16,57.6701,58.01,5600,31.7295646177607,31.8863648299576,31.6177759350092,31.8041269564278,10214.2718913511,0.0,1.0
2008-04-07,57.57,57.9,57.52,57.9,6600,31.5628958607403,31.7438191825059,31.5354832362304,31.7438191825059,12038.2490148066,0.0,1.0
2008-04-08,57.6,59.74,57.25,59.74,8400,31.5793434354463,32.7526037644716,31.3874550638767,32.7526037644716,15321.4078370266,0.0,1.0
2008-04-09,57.38,57.67,57.24,57.51,3500,31.4587278876026,31.6177211097602,31.3819725389748,31.5300007113284,6383.91993209439,0.0,1.0
2008-04-10,57.49,58.55,57.2,58.55,6700,31.5190356615244,32.1001833011351,31.3600424393668,32.1001833011351,12220.6467271521,0.0,1.0
2008-04-11,56.95,58.25,56.84,58.25,5100,31.2229793168171,31.9357075540755,31.1626715428953,31.9357075540755,9302.28332962327,0.0,1.0
2008-04-14,57.17,59.1,56.95,59.1,4100,31.3435948646608,32.4017221707444,31.2229793168171,32.4017221707444,7478.30620616773,0.0,1.0
2008-04-15,57.45,59.56,56.944,59.56,10000,31.4971055619165,32.6539183162358,31.2196898018759,32.6539183162358,18239.7712345554,0.0,1.0
2008-04-16,58.65,58.65,57.89,57.89,16600,32.1550085501549,32.1550085501549,31.7383366576039,31.7383366576039,30278.020249362,0.0,1.0
2008-04-17,58.3,58.41,58.13,58.236,18600,31.9631201785854,32.0234279525073,31.8699172552516,31.9280320192127,33925.9744962731,0.0,1.0
2008-04-18,58.41,58.64,58.29,58.29,12400,32.0234279525073,32.149526025253,31.9576376536834,31.9576376536834,22617.3163308487,0.0,1.0
2008-04-21,58.46,58.72,58.05,58.72,3500,32.0508405770172,32.1933862244689,31.8260570560357,32.1933862244689,6383.9199320944,0.0,1.0
2008-04-22,58.03,58.6,57.58,58.6,3100,31.8150920062317,32.127595925645,31.5683783856423,32.127595925645,5654.32908271219,0.0,1.0
2008-04-23,58.54,58.54,58.01,58.2,10500,32.0947007762331,32.0947007762331,31.8041269564278,31.9082949295655,19151.7597962832,0.0,1.0
2008-04-24,58.48,58.69,57.9,58.01,7700,32.0618056268212,32.1769386497629,31.7438191825059,31.8041269564278,14044.6238506077,0.0,1.0
2008-04-25,58.44,58.65,58.394,58.65,3600,32.0398755272132,32.1550085501549,32.0146559126641,32.1550085501549,6566.31764443996,0.0,1.0
2008-04-28,58.03,58.58,58.03,58.5,5400,31.8150920062317,32.116630875841,31.8150920062317,32.0727706766251,9849.47646665994,0.0,1.0
2008-04-29,57.94,58.23,57.8201,58.23,1700,31.7657492821139,31.9247425042715,31.700013808539,31.9247425042715,3100.76110987442,0.0,1.0
2008-04-30,57.84,59.24,57.84,58.05,8100,31.710924033094,32.4784775193722,31.710924033094,31.8260570560357,14774.2146999899,0.0,1.0
2008-05-01,58.62,58.63,57.21,57.21,7400,32.138560975449,32.144043500351,31.3655249642688,31.3655249642688,13497.430713571,0.0,1.0
2008-05-02,58.16,59.49,57.99,58.2,14400,31.8863648299576,32.6155406419219,31.7931619066238,31.9082949295655,26265.2705777598,0.0,1.0
2008-05-05,58.16,58.45,57.53,58.36,8200,31.8863648299576,32.0453580521152,31.5409657611324,31.9960153279973,14956.6124123354,0.0,1.0
2008-05-06,58.49,58.55,57.29,57.29,4700,32.0672881517232,32.1001833011351,31.4093851634847,31.4093851634847,8572.69248024104,0.0,1.0
2008-05-07,57.88,58.4999,57.75,58.4,25800,31.7328541327019,32.0727158513761,31.6615813089761,32.0179454276053,47058.6097851531,0.0,1.0
2008-05-08,57.74,59.56,57.0,59.56,10800,31.6560987840741,32.6539183162358,31.2503919413271,32.6539183162358,19698.9529333199,0.0,1.0
2008-05-09,57.55,57.63,57.21,57.41,26000,31.5519308109364,31.5957910101523,31.3655249642688,31.4751754623085,47423.405209844,0.0,1.0
2008-05-12,58.25,58.25,57.6201,57.69,5600,31.9357075540755,31.9357075540755,31.5903633104993,31.6286861595642,10214.271891351,0.0,1.0
2008-05-13,57.82,58.15,57.75,58.15,12700,31.69995898329,31.8808823050556,31.6615813089761,31.8808823050556,23164.5094678854,0.0,1.0
2008-05-14,58.24,58.41,58.07,58.3,10600,31.9302250291735,32.0234279525073,31.8370221058397,31.9631201785854,19334.1575086287,0.0,1.0
2008-05-15,58.45,58.54,58.15,58.35,6800,32.0453580521152,32.0947007762331,31.8808823050556,31.9905328030953,12403.0444394977,0.0,1.0
2008-05-16,58.95,58.95,58.54,58.81,8100,32.3194842972146,32.3194842972146,32.0947007762331,32.2427289485867,14774.2146999899,0.0,1.0
2008-05-19,59.47,59.7,59.2801,59.55,15200,32.6045755921179,32.7306736648636,32.5004624442292,32.6484357913338,27724.4522765242,0.0,1.0
2008-05-20,59.4384,60.24,59.328,60.24,8300,32.5872508134276,33.0267300095709,32.5267237385097,33.0267300095709,15139.010124681,0.0,1.0
2008-05-21,59.61,60.12,59.265,60.1,8700,32.6813309407457,32.9609397107471,32.4921838316272,32.9499746609431,15868.6009740632,0.0,1.0
2008-05-22,60.1,60.13,58.98,58.98,5800,32.9499746609431,32.9664222356491,32.3359318719205,32.3359318719205,10579.0673160421,0.0,1.0
2008-05-23,59.13,59.99,59.0001,59.8,5400,32.4181697454503,32.8896668870212,32.3469517469735,32.7854989138835,9849.47646665994,0.0,1.0
2008-05-27,59.675,59.675,59.1106,59.31,4000,32.7169673526086,32.7169673526086,32.4075336471405,32.5168551936861,7295.90849382218,0.0,1.0
2008-05-28,59.594,60.58,59.306,59.65,4800,32.6725589009025,33.2131358562385,32.5146621837253,32.7032610403537,8755.09019258661,0.0,1.0
2008-05-29,59.94,60.12,58.89,58.89,5700,32.8622542625113,32.9609397107471,32.2865891478026,32.2865891478026,10396.6696036966,0.0,1.0
2008-05-30,60.35,62.18,59.99,61.68,4800,33.0870377834928,34.0903398405564,32.8896668870212,33.8162135954571,8755.0901925866,0.0,1.0
2008-06-02,59.23,60.3,59.2,59.7,20000,32.4729949944702,33.0596251589828,32.4565474197642,32.7306736648636,36479.5424691109,0.0,1.0
2008-06-03,59.74,60.63,59.3,60.63,12400,32.7526037644716,33.2405484807484,32.5113726687841,33.2405484807484,22617.3163308487,0.0,1.0
2008-06-04,59.69,59.69,59.2,59.4,7900,32.7251911399616,32.7251911399616,32.4565474197642,32.566197917804,14409.4192752988,0.0,1.0
2008-06-05,60.32,60.35,59.65,59.65,8400,33.0705902087868,33.0870377834928,32.7032610403537,32.7032610403537,15321.4078370266,0.0,1.0
2008-06-06,59.17,62.57,58.79,59.9,5700,32.4400998450583,34.3041583117339,32.2317638987828,32.8403241629034,10396.6696036966,0.0,1.0
2008-06-09,59.87,60.14,59.66,59.7,8300,32.8238765881974,32.971904760551,32.7087435652557,32.7306736648636,15139.010124681,0.0,1.0
2008-06-10,59.244,60.9,59.05,60.9,3700,32.480670529333,33.3885766531021,32.3743095462344,33.3885766531021,6748.71535678551,0.0,1.0
2008-06-11,58.33,59.05,58.33,59.0,10200,31.9795677532914,32.3743095462344,31.9795677532914,32.3468969217245,18604.5666592465,0.0,1.0
2008-06-12,57.6756,58.2,57.6756,58.2,10200,31.6207913237053,31.9082949295655,31.6207913237053,31.9082949295655,18604.5666592465,0.0,1.0
2008-06-13,58.0,58.192,57.58,57.58,5200,31.7986444315258,31.9039089096439,31.5683783856423,31.5683783856423,9484.68104196882,0.0,1.0
2008-06-16,58.113,58.44,57.4,58.44,18600,31.8605969629182,32.0398755272132,31.4696929374065,32.0398755272132,33925.9744962731,0.0,1.0
2008-06-17,58.18,58.45,58.12,58.25,8800,31.8973298797615,32.0453580521152,31.8644347303496,31.9357075540755,16050.9986864088,0.0,1.0
2008-06-18,57.99,58.4,57.99,58.4,6900,31.7931619066238,32.0179454276053,31.7931619066238,32.0179454276053,12585.4421518432,0.0,1.0
2008-06-19,58.292,58.46,57.01,57.01,5400,31.9587341586638,32.0508405770172,31.255874466229,31.255874466229,9849.47646665993,0.0,1.0
2008-06-20,57.33,59.49,57.23,57.23,23700,31.4313152630926,32.6155406419219,31.3764900140728,31.3764900140728,43228.2578258964,0.0,1.0
2008-06-23,57.68,57.8,57.4,57.4,4500,31.6232036346622,31.688993933486,31.4696929374065,31.4696929374065,8207.89705554994,0.0,1.0
2008-06-24,57.25,57.3,56.9,57.01,4400,31.3874550638767,31.4148676883867,31.1955666923072,31.255874466229,8025.4993432044,0.0,1.0
2008-06-25,57.8,57.8,57.2,57.2,6500,31.688993933486,31.688993933486,31.3600424393668,31.3600424393668,11855.851302461,0.0,1.0
2008-06-26,56.24,57.5,56.18,57.5,6900,30.833720048776,31.5245181864264,30.8008248993641,31.5245181864264,12585.4421518433,0.0,1.0
2008-06-27,56.92,57.25,56.656,57.22,23000,31.2065317421112,31.3874550638767,31.0617930846987,31.3710074891708,41951.4738394774,0.0,1.0
2008-06-30,57.93,57.93,57.36,57.43,13600,31.7602667572119,31.7602667572119,31.4477628377986,31.4861405121125,24806.0888789954,0.0,1.0
2008-07-01,57.55,57.55,57.086,57.25,2500,31.5519308109364,31.5519308109364,31.2975416554841,31.3874550638767,4559.94280863885,0.0,1.0
2008-07-02,57.365,58.21,57.216,58.06,9400,31.4505041002496,31.9137774544675,31.36881447921,31.8315395809377,17145.3849604821,0.0,1.0
2008-07-03,57.05,57.46,56.9701,57.46,2000,31.277804565837,31.5025880868185,31.2339991918701,31.5025880868185,3647.95424691108,0.0,1.0
2008-07-07,56.835,57.44,56.835,57.43,3800,31.1599302804443,31.4916230370145,31.1599302804443,31.4861405121125,6931.11306913106,0.0,1.0
2008-07-08,57.16,57.32,56.36,57.32,8900,31.3381123397589,31.4258327381906,30.8995103475999,31.4258327381906,16233.3963987543,0.0,1.0
2008-07-09,56.92,57.3,56.92,57.0,3200,31.2065317421112,31.4148676883867,31.2065317421112,31.2503919413271,5836.72679505773,0.0,1.0
2008-07-10,56.525,56.73,56.345,56.7,5700,30.9899720084827,31.1023637689734,30.8912865602469,31.0859161942674,10396.6696036966,0.0,1.0
2008-07-11,56.105,56.5,55.76,56.5,93200,30.7597059625992,30.9762656962277,30.5705588534806,30.9762656962277,169994.667906057,0.0,1.0
2008-07-14,55.93,56.28,55.68,56.16,12800,30.6637617768144,30.855650148384,30.5266986542647,30.7898598495601,23346.907180231,0.0,1.0
2008-07-15,54.95,55.75,54.95,55.75,4200,30.1264743364197,30.5650763285787,30.1264743364197,30.5650763285787,7660.70391851327,0.0,1.0
2008-07-16,55.24,55.57,53.37,54.24,17000,30.2854675585773,30.4663908803429,29.2602354019057,29.7372150683786,31007.6110987442,0.0,1.0
2008-07-17,54.838,56.84,54.05,55.0,13400,30.0650700575174,31.1626715428953,29.6330470952408,30.1538869609296,24441.2934543043,0.0,1.0
2008-07-18,55.2,56.14,53.26,56.14,9600,30.2635374589694,30.7788947997562,29.1999276279838,30.7788947997562,17510.1803851732,0.0,1.0
2008-07-21,55.88,56.47,55.5701,56.47,8200,30.6363491523045,30.9598181215217,30.4664457055919,30.9598181215217,14956.6124123354,0.0,1.0
2008-07-22,55.72,56.02,55.5232,56.0,4900,30.5486287538727,30.7131045009323,30.4407326638016,30.7021394511283,8937.48790493216,0.0,1.0
2008-07-23,55.35,56.64,55.224,56.64,7700,30.3457753324992,31.0530210448555,30.2766955187341,31.0530210448555,14044.6238506077,0.0,1.0
2008-07-24,54.302,55.07,54.28,55.0,7800,29.7712067227709,30.1922646352435,29.7591451679865,30.1538869609296,14227.0215629532,0.0,1.0
2008-07-25,54.81,55.18,53.41,53.41,14400,30.0497189877919,30.2525724091654,29.2821655015137,29.2821655015137,26265.2705777598,0.0,1.0
2008-07-28,54.5,54.96,54.5,54.8,2700,29.8797607158303,30.1319568613217,29.8797607158303,30.0442364628899,4924.73823332996,0.0,1.0
2008-07-29,54.66,54.66,53.77,53.77,1600,29.9674811142621,29.9674811142621,29.4795363979852,29.4795363979852,2918.36339752886,0.0,1.0
2008-07-30,55.24,55.89,53.77,55.89,4300,30.2854675585773,30.6418316772065,29.4795363979852,30.6418316772065,7843.10163085884,0.0,1.0
2008-07-31,55.48,55.63,55.239,55.55,5600,30.417048156225,30.4992860297548,30.2849193060871,30.4554258305389,10214.271891351,0.0,1.0
2008-08-01,54.45,55.9,54.262,55.9,6200,29.8523480913203,30.6473142021085,29.749276623163,30.6473142021085,11308.6581654244,0.0,1.0
2008-08-04,54.05,54.63,54.05,54.6299,15400,29.6330470952408,29.9510335395561,29.6330470952408,29.9509787143071,28089.2477012154,0.0,1.0
2008-08-05,54.43,54.43,53.41,53.41,24700,29.8413830415163,29.8413830415163,29.2821655015137,29.2821655015137,45052.234949352,0.0,1.0
2008-08-06,54.13,55.752,53.849,55.752,5700,29.6769072944567,30.5661728335591,29.5228483447109,30.5661728335591,10396.6696036966,0.0,1.0
2008-08-07,53.87,55.8,53.01,53.01,7600,29.5343616470051,30.5924889530886,29.0628645054342,29.0628645054342,13862.2261382621,0.0,1.0
2008-08-08,53.85,53.85,52.79,52.99,3300,29.5233965972011,29.5233965972011,28.9422489575904,29.0518994556302,6019.12450740329,0.0,1.0
2008-08-11,53.531,55.0,53.27,55.0,11000,29.3485040528277,30.1538869609296,29.2054101528858,30.1538869609296,20063.748358011,0.0,1.0
2008-08-12,52.97,54.61,52.83,54.61,4400,29.0409344058262,29.9400684897521,28.9641790571984,29.9400684897521,8025.49934320439,0.0,1.0
2008-08-13,53.11,53.27,51.33,52.51,10700,29.117689754454,29.2054101528858,28.1418003219003,28.7887382603348,19516.5552209743,0.0,1.0
2008-08-14,52.825,52.97,52.74,52.84,4200,28.9614377947474,29.0409344058262,28.9148363330805,28.9696615821004,7660.70391851328,0.0,1.0
2008-08-15,52.21,52.56,52.14,52.35,48800,28.6242625132752,28.8161508848447,28.5858848389613,28.701017861903,89010.0836246304,0.0,1.0
2008-08-18,52.16,53.44,51.32,53.44,9300,28.5968498887653,29.2986130762196,28.1363177969983,29.2986130762196,16962.9872481365,0.0,1.0
2008-08-19,52.55,52.5599,52.24,52.33,6000,28.8106683599428,28.8160960595957,28.6407100879812,28.690052812099,10943.8627407332,0.0,1.0
2008-08-20,52.9,53.03,52.65,52.8,1800,29.0025567315123,29.0738295552381,28.8654936089626,28.9477314824924,3283.15882221998,0.0,1.0
2008-08-21,53.25,53.46,52.32,52.32,3800,29.1944451030819,29.3095781260236,28.684570287197,28.684570287197,6931.11306913105,0.0,1.0
2008-08-22,53.55,53.55,53.2304,53.4,13900,29.3589208501415,29.3589208501415,29.183699354274,29.2766829766117,25353.282016032,0.0,1.0
2008-08-25,52.8964,53.56,52.764,53.56,3600,29.0005830225476,29.3644033750435,28.9279943928453,29.3644033750435,6566.31764443995,0.0,1.0
2008-08-26,53.09,53.51,52.21,52.21,4000,29.1067247046501,29.3369907505335,28.6242625132752,28.6242625132752,7295.90849382216,0.0,1.0
2008-08-27,53.8,53.91,53.395,53.5,25000,29.4959839726912,29.556291746613,29.2739417141607,29.3315082256315,45599.4280863885,0.0,1.0
2008-08-28,54.21,54.68,53.64,54.68,10000,29.7207674936726,29.978446164066,29.4082635742594,29.978446164066,18239.7712345554,0.0,1.0
2008-08-29,53.34,54.05,53.34,54.05,3600,29.2437878271997,29.6330470952408,29.2437878271997,29.6330470952408,6566.31764443996,0.0,1.0
2008-09-02,52.522,54.68,52.494,54.68,2300,28.7953172902172,29.978446164066,28.7799662204916,29.978446164066,4195.14738394775,0.0,1.0
2008-09-03,52.19,52.62,51.938,52.62,4300,28.6132974634712,28.8490460342567,28.4751378359411,28.8490460342567,7843.10163085884,0.0,1.0
2008-09-04,50.33,51.87,50.33,51.7,20000,27.5935478317016,28.4378566666076,27.5935478317016,28.3446537432738,36479.5424691108,0.0,1.0
2008-09-05,50.2,50.7,49.62,50.01,5200,27.5222750079758,27.7964012530751,27.2042885636605,27.418107034838,9484.68104196881,0.0,1.0
2008-09-08,50.37,50.862,49.97,50.26,6300,27.6154779313095,27.8852181564873,27.3961769352301,27.5551701573877,11491.0558777699,0.0,1.0
2008-09-09,48.6,51.52,48.6,51.52,6500,26.6450710236578,28.2459682950381,26.6450710236578,28.2459682950381,11855.851302461,0.0,1.0
2008-09-10,48.51,49.09,48.51,48.9,36600,26.5957282995399,26.9137147438552,26.5957282995399,26.8095467707174,66757.5627184729,0.0,1.0
2008-09-11,48.87,48.87,47.544,48.15,7300,26.7930991960115,26.7930991960115,26.066116394008,26.3983574030684,13315.0330012254,0.0,1.0
2008-09-12,49.6,50.24,48.7,50.24,4200,27.1933235138565,27.5442051075837,26.6998962726777,27.5442051075837,7660.70391851329,0.0,1.0
2008-09-15,48.354,48.87,41.98,48.12,14300,26.5102009110689,26.7930991960115,23.0156395385423,26.3819098283624,26082.8728654143,0.0,1.0
2008-09-16,48.034,48.95,47.19,48.95,15200,26.3347601142053,26.8369593952274,25.8720350124776,26.8369593952274,27724.4522765243,0.0,1.0
2008-09-17,46.576,48.7,46.53,48.7,5700,25.5354079834956,26.6998962726777,25.5101883689465,26.6998962726777,10396.6696036966,0.0,1.0
2008-09-18,47.58,48.68,46.14,48.68,5400,26.0858534836551,26.6889312228737,25.296369897769,26.6889312228737,9849.47646665993,0.0,1.0
2008-09-19,49.87,50.49,48.316,50.49,5100,27.3413516862102,27.6812682301334,26.4893673164414,27.6812682301334,9302.28332962326,0.0,1.0
2008-09-22,48.87,49.08,48.44,49.0,6300,26.7930991960115,26.9082322189532,26.557350625226,26.8643720197373,11491.0558777699,0.0,1.0
2008-09-23,48.39,49.0,47.06,47.2,68500,26.5299380007161,26.8643720197373,25.8007621887518,25.8775175373796,124942.432956705,0.0,1.0
2008-09-24,48.23,48.85,48.1,48.15,13500,26.4422176022843,26.7821341462075,26.3709447785584,26.3983574030684,24623.6911666498,0.0,1.0
2008-09-25,49.19,49.642,48.9,48.9,10700,26.9685399928751,27.2163501184449,26.8095467707174,26.8095467707174,19516.5552209743,0.0,1.0
2008-09-26,49.181,49.4,47.87,47.87,3400,26.9636057204633,27.0836730158168,26.2448467058127,26.2448467058127,6201.52221974884,0.0,1.0
2008-09-29,46.365,48.35,45.52,48.25,11500,25.4197267080637,26.5080079011081,24.9564533538458,26.4531826520883,20975.7369197387,0.0,1.0
2008-09-30,47.69,47.7,44.14,45.22,11300,26.146161257577,26.151643782479,24.1998649173715,24.7919776067861,20610.9414950476,0.0,1.0
2008-10-01,47.582,47.72,46.85,47.22,5000,26.0869499886355,26.1626088322829,25.68562916581,25.8884825871836,9119.88561727772,0.0,1.0
2008-10-02,45.88,46.62,45.84,46.62,8400,25.1538242503173,25.5595310930643,25.1318941507093,25.5595310930643,15321.4078370266,0.0,1.0
2008-10-03,45.58,46.649,45.58,46.41,4900,24.9893485032577,25.5754304152801,24.9893485032577,25.4443980701226,8937.48790493215,0.0,1.0
2008-10-06,43.05,44.45,41.63,44.28,24500,23.6022697030549,24.3698231893331,22.8237511669727,24.2766202659993,44687.4395246608,0.0,1.0
2008-10-07,41.7999,44.98,41.7999,44.98,40200,22.9168992650575,24.6603970091384,22.9168992650575,24.6603970091384,73323.8803629128,0.0,1.0
2008-10-08,41.18,41.954,40.15,41.79,14000,22.5770375463833,23.0013849737971,22.0123374814786,22.9114715654045,25535.6797283776,0.0,1.0
2008-10-09,36.88,40.606,36.7,40.18,20700,20.2195518385288,22.2623406170092,20.120866390293,22.0287850561846,37756.3264555297,0.0,1.0
2008-10-10,34.5,36.2,17.54,34.59,51500,18.9147109118559,19.8467401451937,9.61634867808555,18.9640536359737,93934.8218579602,0.0,1.0
2008-10-13,40.0,41.6,36.164,37.26,12700,21.9300996079488,22.8073035922668,19.8270030555465,20.4278877848043,23164.5094678854,0.0,1.0
2008-10-14,41.7,43.0,39.685,42.36,10800,22.8621288412866,23.574857078545,21.7574000735362,23.2239754848178,19698.9529333199,0.0,1.0
2008-10-15,36.79,40.125,36.79,39.62,20400,20.1702091144109,21.9986311692237,20.1702091144109,21.7217636616733,37209.1333184931,0.0,1.0
2008-10-16,38.166,38.166,35.79,35.79,17000,20.9246045409244,20.9246045409244,19.6219566242122,19.6219566242122,31007.6110987442,0.0,1.0
2008-10-17,39.75,41.05,38.39,38.45,10100,21.7930364853991,22.5057647226575,21.0474130987289,21.0803082481408,18422.168946901,0.0,1.0
2008-10-20,42.52,42.52,40.6,40.8,15500,23.3116958832496,23.3116958832496,22.259051102068,22.3687016001078,28271.6454135609,0.0,1.0
2008-10-21,39.74,42.24,38.72,40.31,14500,21.7875539604971,23.1581851859939,21.2283364204945,22.1000578799104,26447.6682901054,0.0,1.0
2008-10-22,37.38,39.65,37.38,38.13,5000,20.4936780836282,21.7382112363793,20.4936780836282,20.9048674512772,9119.8856172777,0.0,1.0
2008-10-23,38.26,39.399,37.2999,37.9,19700,20.976140275003,21.6005998613394,20.4497630591632,20.7787693785315,35932.3493320743,0.0,1.0
2008-10-24,37.395,38.06,36.485,36.5,10100,20.5019018709811,20.8664897769633,20.0029921049003,20.0112158922533,18422.168946901,0.0,1.0
2008-10-27,36.0496,36.5901,35.82,36.5,30100,19.7642829706678,20.0606134416202,19.6384041989182,20.0112158922533,54901.7114160118,0.0,1.0
2008-10-28,38.0,38.0,35.92,35.92,12500,20.8335946275514,20.8335946275514,19.693229447938,19.693229447938,22799.7140431943,0.0,1.0
2008-10-29,40.4,40.494,37.54,37.54,6800,22.1494006040283,22.200936338107,20.58139848206,20.58139848206,12403.0444394977,0.0,1.0
2008-10-30,40.86,41.04,39.426,40.64,7000,22.4015967495197,22.5002821977555,21.6154026785747,22.280981201676,12767.8398641888,0.0,1.0
2008-10-31,40.684,41.18,39.57,40.17,5700,22.3051043112447,22.5770375463833,21.6943510371634,22.0233025312826,10396.6696036966,0.0,1.0
2008-11-03,41.315,41.4,40.68,40.68,9700,22.6510516325601,22.697653094227,22.3029113012839,22.3029113012839,17692.5780975188,0.0,1.0
2008-11-04,42.57,43.15,40.34,40.34,28300,23.3391085077595,23.6570949520748,22.1165054546164,22.1165054546164,51618.5525937919,0.0,1.0
2008-11-05,41.3,42.88,41.3,42.68,6100,22.6428278452071,23.5090667797211,22.6428278452071,23.3994162816814,11126.2604530788,0.0,1.0
2008-11-06,39.13,40.681,39.13,40.681,8900,21.4531199414759,22.3034595537741,21.4531199414759,22.3034595537741,16233.3963987543,0.0,1.0
2008-11-07,40.96,40.98,40.4,40.7452,9200,22.4564219985396,22.4673870483436,22.1494006040283,22.3386573636449,16780.589535791,0.0,1.0
2008-11-10,39.832,41.75,39.832,41.75,5800,21.8379931895954,22.8895414657966,21.8379931895954,22.8895414657966,10579.0673160422,0.0,1.0
2008-11-11,39.784,40.37,39.01,40.37,3800,21.8116770700659,22.1329530293223,21.3873296426521,22.1329530293223,6931.11306913106,0.0,1.0
2008-11-12,38.226,38.96,38.0,38.96,2700,20.9574996903363,21.3599170181421,20.8335946275514,21.3599170181421,4924.73823332996,0.0,1.0
2008-11-13,40.45,40.45,37.35,38.5098,4100,22.1768132285382,22.1768132285382,20.4772305089222,21.1130937470547,7478.30620616774,0.0,1.0
2008-11-14,39.99,41.01,37.93,37.93,1900,21.9246170830468,22.4838346230495,20.7952169532375,20.7952169532375,3465.55653456554,0.0,1.0
2008-11-17,39.694,39.7232,38.6876,39.04,7900,21.762334345948,21.7783433186618,21.210573039812,21.403777217358,14409.4192752988,0.0,1.0
2008-11-18,38.9802,39.89,38.5,38.99,2900,21.3709917184442,21.869791834027,21.1077208726507,21.3763645928481,5289.53365802106,0.0,1.0
2008-11-19,37.0,39.41,37.0,39.09,5000,20.2853421373527,21.6066306387316,20.2853421373527,21.431189841868,9119.88561727769,0.0,1.0
2008-11-20,36.03,37.52,35.9,37.36,15600,19.7535372218599,20.570433432256,19.6822643981341,20.4827130338242,28454.0431259065,0.0,1.0
2008-11-21,37.6684,37.69,35.89,36.05,12300,20.6517941018015,20.6636363555898,19.6767818732321,19.7645022716639,22434.9186185032,0.0,1.0
2008-11-24,39.07,39.95,37.88,37.88,17300,21.420224792064,21.9026869834389,20.7678043287275,20.7678043287275,31554.8042357809,0.0,1.0
2008-11-25,39.52,43.83,38.12,43.83,21000,21.6669384126534,24.0299066454099,20.8993849263752,24.0299066454099,38303.5195925664,0.0,1.0
2008-11-26,40.02,40.092,38.35,38.35,5200,21.9410646577528,21.9805388370471,21.0254829991209,21.0254829991209,9484.68104196882,0.0,1.0
2008-11-28,39.74,39.74,39.02,39.33,12200,21.7875539604971,21.7875539604971,21.3928121675541,21.5627704395157,22252.5209061577,0.0,1.0
2008-12-01,36.58,40.58,36.58,38.93,16500,20.0550760914692,22.2480860522641,20.0550760914692,21.3434694434362,30095.6225370164,0.0,1.0
2008-12-02,38.35,41.4,37.07,41.4,24500,21.0254829991209,22.697653094227,20.3237198116666,22.697653094227,44687.4395246608,0.0,1.0
2008-12-03,38.816,38.86,37.68,37.68,4800,21.2809686595535,21.3050917691223,20.6581538306878,20.6581538306878,8755.09019258662,0.0,1.0
2008-12-04,36.85,40.01,36.63,40.01,26300,20.2031042638228,21.9355821328508,20.0824887159791,21.9355821328508,47970.5983468809,0.0,1.0
2008-12-05,37.76,37.93,36.052,37.05,42300,20.7020140299037,20.7952169532375,19.7655987766443,20.3127547618626,77154.2323221694,0.0,1.0
2008-12-08,38.7,39.18,38.21,38.21,26000,21.2173713706905,21.4805325659859,20.9487276504931,20.9487276504931,47423.4052098441,0.0,1.0
2008-12-09,38.4,39.4599,38.0,38.31,25500,21.0528956236309,21.6339884379925,20.8335946275514,21.003552899513,46511.4166481163,0.0,1.0
2008-12-10,39.299,39.474,38.79,38.79,32000,21.5457746123195,21.6417187981043,21.2667140948084,21.2667140948084,58367.2679505774,0.0,1.0
2008-12-11,39.44,40.4,39.0,39.76,26600,21.6230782134375,22.1494006040283,21.3818471177501,21.7985190103011,48517.7914839175,0.0,1.0
2008-12-12,39.806,39.88,38.9,38.9,7900,21.8237386248503,21.864309309125,21.3270218687302,21.3270218687302,14409.4192752988,0.0,1.0
2008-12-15,39.714,39.86,39.044,39.57,9000,21.773299395752,21.853344259321,21.4059702273188,21.6943510371634,16415.7941110999,0.0,1.0
2008-12-16,41.3,41.41,39.793,39.83,10800,22.6428278452071,22.703135619129,21.8166113424777,21.836896684615,19698.9529333199,0.0,1.0
2008-12-17,41.392,41.44,40.81,41.38,10500,22.6932670743054,22.719583193835,22.3741841250098,22.6866880444231,19151.7597962832,0.0,1.0
2008-12-18,40.89,41.71,40.658,41.55,14400,22.4180443242257,22.8676113661886,22.2908497464996,22.7798909677568,26265.2705777598,0.0,1.0
2008-12-19,39.056,39.5708,38.97,39.47,14600,22.2263193318982,22.5192860768813,22.1773777233734,22.4619219589825,25655.06197788,1.484298,1.0
2008-12-22,38.409,40.69,38.13,39.0,9900,21.85811909102,23.1562098938687,21.6993434075501,22.19445037751,17396.2406562337,0.0,1.0
2008-12-23,38.536,39.34,38.27,39.34,17500,21.9303933268647,22.3879404577242,21.7790157935207,22.3879404577242,30750.9304529384,0.0,1.0
2008-12-24,38.94,38.97,38.49,38.93,19300,22.1603050692369,22.1773777233734,21.9042152571887,22.1546141845247,33913.8832995262,0.0,1.0
2008-12-26,38.922,39.12,38.5,39.01,15100,22.150061476755,22.2627409940562,21.9099061419009,22.2001412622222,26533.659990821,0.0,1.0
2008-12-29,38.88,39.45,38.8004,39.1999,21600,22.1261597609638,22.4505401895582,22.0808603186548,22.3082111629065,37955.4341590553,0.0,1.0
2008-12-30,39.81,40.06,39.43,39.43,16600,22.6554120391967,22.7976841570013,22.4391584201338,22.4391584201338,29169.4540296444,0.0,1.0
2008-12-31,40.99,41.03,39.94,39.94,18700,23.3269364352342,23.3496999740829,22.7293935404551,22.7293935404551,32859.565683997,0.0,1.0
2009-01-02,41.35,41.35,40.31,40.49,4200,23.5318082848728,23.5318082848728,22.9399562748058,23.0423921996251,7380.22330870518,0.0,1.0
2009-01-05,41.11,41.26,40.81,41.02,16700,23.3952270517804,23.4805903224631,23.2245005104149,23.3440090893708,29345.1736322326,0.0,1.0
2009-01-06,40.774,40.86,40.19,40.8,22700,23.2040133254511,23.2529549339758,22.8716656582596,23.2188096257028,39888.3497875257,0.0,1.0
2009-01-07,39.69,40.3,39.4901,40.29,14000,22.5871214226505,22.9342653900936,22.473360637254,22.9285745053815,24600.7443623507,0.0,1.0
2009-01-08,40.05,40.23,39.7,39.7,4900,22.7919932722891,22.8944291971084,22.5928123073627,22.5928123073627,8610.26052682273,0.0,1.0
2009-01-09,39.564,40.94,39.392,40.94,11100,22.5154162752771,23.2984820116733,22.4175330582275,23.2984820116733,19504.8758872923,0.0,1.0
2009-01-12,38.93,39.31,38.798,39.31,7400,22.1546141845247,22.3708678035876,22.0794945063239,22.3708678035876,13003.2505915282,0.0,1.0
2009-01-13,38.41,38.72,38.02,38.72,6500,21.8586881794912,22.0351056055689,21.6367436757161,22.0351056055689,11421.7741682343,0.0,1.0
2009-01-14,37.404,37.91,37.08,37.91,5200,21.2861851774457,21.5741439438821,21.101800512771,21.5741439438821,9137.4193345874,0.0,1.0
2009-01-15,37.73,38.09,36.69,37.35,5000,21.4717080190629,21.6765798687014,20.8798560089959,21.2554543999999,8785.98012941093,0.0,1.0
2009-01-16,38.228,38.308,37.752,37.85,17900,21.7551140777295,21.800641155427,21.4842279654297,21.539998635609,31453.8088632912,0.0,1.0
2009-01-20,36.95,38.13,36.95,38.13,3600,21.0278190115127,21.6993434075501,21.0278190115127,21.6993434075501,6325.90569317587,0.0,1.0
2009-01-21,37.86,37.92,36.8,37.24,10100,21.5456895203212,21.5798348285943,20.9424557408299,21.1928546681659,17747.6798614101,0.0,1.0
2009-01-22,37.45,37.45,36.76,37.0101,11800,21.3123632471218,21.3123632471218,20.9196922019812,21.0620212286329,20734.9131054098,0.0,1.0
2009-01-23,37.707,37.707,36.82,37.07,8900,21.4586189842248,21.4586189842248,20.9538375102543,21.0961096280588,15639.0446303515,0.0,1.0
2009-01-26,38.36,38.61,38.0207,38.61,3300,21.8302337559303,21.9725058737349,21.637142037646,21.9725058737349,5798.74688541123,0.0,1.0
2009-01-27,38.75,38.81,38.36,38.73,3100,22.0521782597054,22.0863235679785,21.8302337559303,22.0407964902811,5447.3076802348,0.0,1.0
2009-01-28,38.87,38.956,38.42,38.65,3400,22.1204688762516,22.1694104847764,21.8643790642034,21.9952694125836,5974.46648799945,0.0,1.0
2009-01-29,38.0,38.59,37.88,38.35,12800,21.6253619062918,21.9611241043105,21.5570712897456,21.8245428712182,22492.109131292,0.0,1.0
2009-01-30,37.63,38.57,37.34,38.57,4100,21.414799171941,21.9497423348862,21.2497635152878,21.9497423348862,7204.50370611699,0.0,1.0
2009-02-02,37.6721,37.7452,36.9,36.9,38100,21.4387577965793,21.4803581638254,20.9993645879518,20.9993645879518,66949.1685861115,0.0,1.0
2009-02-03,38.471,38.5,37.57,37.57,3100,21.8934025762356,21.9099061419009,21.380653863668,21.380653863668,5447.30768023477,0.0,1.0
2009-02-04,37.89,38.585,37.8,38.15,18800,21.5627621744578,21.9582786619544,21.5115442120481,21.7107251769745,33035.2852865851,0.0,1.0
2009-02-05,38.524,38.68,37.816,37.816,11800,21.9235642652101,22.0123420667202,21.5206496275876,21.5206496275876,20734.9131054099,0.0,1.0
2009-02-06,38.7088,38.79,38.13,38.18,64700,22.0287318146912,22.0749417985542,21.6993434075501,21.7277978311111,113690.582874578,0.0,1.0
2009-02-09,38.44,38.6,37.94,38.6,5700,21.8757608336278,21.9668149890227,21.5912165980187,21.9668149890227,10016.0173475285,0.0,1.0
2009-02-10,37.15,38.43,37.11,38.43,3500,21.1416367057563,21.8700699489156,21.1188731669076,21.8700699489156,6150.18609058766,0.0,1.0
2009-02-11,36.6601,37.34,36.58,37.34,3700,20.8628402637065,21.2497635152878,20.8172562771619,21.2497635152878,6501.6252957641,0.0,1.0
2009-02-12,36.59,36.59,36.0,36.5,10200,20.8229471618741,20.8229471618741,20.4871849638554,20.7717291994645,17923.3994639983,0.0,1.0
2009-02-13,36.68,36.8399,36.31,36.66,7100,20.8741651242837,20.9651623708315,20.663602389933,20.8627833548594,12476.0917837636,0.0,1.0
2009-02-17,35.264,36.3,35.01,36.3,8800,20.0683358490388,20.6579115052208,19.9237873773493,20.6579115052208,15463.3250277632,0.0,1.0
2009-02-18,34.89,35.38,34.554,35.38,15800,19.8554967608032,20.1343501117001,19.6642830344738,20.1343501117001,27763.6972089385,0.0,1.0
2009-02-19,34.82,35.36,34.82,35.36,13100,19.8156605678179,20.1229683422757,19.8156605678179,20.1229683422757,23019.2679390567,0.0,1.0
2009-02-20,34.34,34.78,33.97,34.73,16200,19.5424981016332,19.7928970289692,19.3319353672824,19.7644426054082,28466.5756192914,0.0,1.0
2009-02-23,33.34,34.81,33.31,34.81,18000,18.9734096304149,19.8099696831057,18.9563369762784,19.8099696831057,31629.5284658795,0.0,1.0
2009-02-24,34.5888,34.9,33.63,33.91,10600,19.6840873132722,19.8611876455153,19.1384452870682,19.2977900590093,18626.2778743512,0.0,1.0
2009-02-25,34.06,34.34,33.3,34.34,8100,19.3831533296921,19.5424981016332,18.9506460915662,19.5424981016332,14233.2878096457,0.0,1.0
2009-02-26,33.19,34.2,33.13,34.2,5100,18.8880463597322,19.4628257156626,18.8539010514591,19.4628257156626,8961.69973199917,0.0,1.0
2009-02-27,33.23,33.52,32.5,33.52,27900,18.9108098985809,19.0758455552342,18.4953753145917,19.0758455552342,49025.7691221132,0.0,1.0
2009-03-02,31.09,32.1,30.87,32.0,55100,17.692960570174,18.2677399261044,17.567761106506,18.2108310789826,96821.5010261085,0.0,1.0
2009-03-03,30.31,31.19,30.23,31.14,12100,17.2490715626238,17.7498694172958,17.2035444849263,17.7214149937349,21262.0719131745,0.0,1.0
2009-03-04,31.07,31.64,30.36,30.36,15500,17.6815788007496,18.005959229344,17.2775259861847,17.2775259861847,27236.538401174,0.0,1.0
2009-03-05,30.11,30.86,30.11,30.86,7300,17.1352538683801,17.5620702217938,17.1352538683801,17.5620702217938,12827.53098894,0.0,1.0
2009-03-06,30.084,31.256,30.01,30.65,19500,17.1204575681285,17.7874292563962,17.0783450212583,17.442561642838,34265.3225047026,0.0,1.0
2009-03-09,29.66,30.4257,29.66,29.78,5800,16.879164056332,17.3149150987437,16.879164056332,16.9474546728781,10191.7369501167,0.0,1.0
2009-03-10,30.674,30.8638,28.81,28.81,6800,17.4562197661472,17.5642327579844,16.3954388557965,16.3954388557965,11948.9329759989,0.0,1.0
2009-03-11,30.297,30.76,29.9801,30.32,5100,17.2416734124979,17.505161374672,17.0613292759689,17.254762447336,8961.69973199919,0.0,1.0
2009-03-12,30.64,31.04,29.9,30.23,21400,17.4368707581258,17.6645061466131,17.0157452894243,17.2035444849263,37603.9949538788,0.0,1.0
2009-03-13,30.9,31.01,30.5114,30.724,4200,17.5848337606425,17.6474334924765,17.3636859807271,17.4846741897081,7380.22330870521,0.0,1.0
2009-03-16,31.616,32.31,31.5,31.61,7400,17.9923011060348,18.3872485050602,17.9262868433735,17.9888865752075,13003.2505915282,0.0,1.0
2009-03-17,32.0233,32.35,31.28,31.28,5900,18.2240908403619,18.4100120439089,17.8010873797054,17.8010873797054,10367.4565527049,0.0,1.0
2009-03-18,33.22,33.8499,31.896,32.57,5700,18.9051190138688,19.2635878418891,18.1516458779759,18.5352115075769,10016.0173475285,0.0,1.0
2009-03-19,32.99,33.6999,32.94,33.675,2400,18.7742286654886,19.1782245712064,18.7457742419277,19.164054268273,4217.27046211725,0.0,1.0
2009-03-20,32.975,33.79,32.975,33.79,6800,18.7656923384203,19.2294994424631,18.7656923384203,19.2294994424631,11948.9329759989,0.0,1.0
2009-03-23,34.81,36.75,34.284,35.97,5300,19.8099696831057,20.914001317269,19.5106291472449,20.4701123097188,9313.13893717561,0.0,1.0
2009-03-24,34.334,34.99,32.7001,32.7001,3000,19.5390835708058,19.912405607925,18.6092499176824,18.6092499176824,5271.58807764658,0.0,1.0
2009-03-25,34.2499,35.26,33.8573,35.26,8500,19.4912232303764,20.0660594951539,19.2677990965761,20.0660594951539,14936.1662199986,0.0,1.0
2009-03-26,34.67,34.67,34.0,34.49,4900,19.7302972971352,19.7302972971352,19.349008021419,19.6278613723159,8610.26052682271,0.0,1.0
2009-03-27,33.536,35.0,33.536,35.0,1800,19.0849509707737,19.9180964926372,19.0849509707737,19.9180964926372,3162.95284658794,0.0,1.0
2009-03-30,32.89,32.96,32.46,32.46,5100,18.7173198183668,18.757156011352,18.4726117757429,18.4726117757429,8961.69973199914,0.0,1.0
2009-03-31,33.16,33.91,32.0,33.91,8000,18.8709737055957,19.2977900590093,18.2108310789826,19.2977900590093,14057.5682070575,0.0,1.0
2009-04-01,33.5,34.96,33.0701,34.96,2800,19.0644637858099,19.8953329537884,18.8198126520331,19.8953329537884,4920.14887247012,0.0,1.0
2009-04-02,34.4272,34.99,33.388,34.99,2000,19.5921226163234,19.912405607925,19.0007258770334,19.912405607925,3514.39205176437,0.0,1.0
2009-04-03,34.2,35.0,33.6501,35.0,11700,19.4628257156626,19.9180964926372,19.1498839653397,19.9180964926372,20559.1935028216,0.0,1.0
2009-04-06,33.9,34.32,33.51,33.51,3900,19.2920991742971,19.5311163322088,19.070154670522,19.070154670522,6853.06450094055,0.0,1.0
2009-04-07,33.5801,34.14,33.58,34.118,2700,19.1100477723544,19.4286804073895,19.1099908635073,19.4161604610227,4744.42926988192,0.0,1.0
2009-04-08,34.25,34.47,33.7,33.85,14500,19.4912801392235,19.6164796028915,19.1782814800535,19.2636447507362,25479.3423752918,0.0,1.0
2009-04-09,34.3405,37.65,33.81,37.65,2800,19.5427826458688,21.4261809413654,19.2408812118875,21.4261809413654,4920.14887247012,0.0,1.0
2009-04-13,34.34,35.72,33.695,35.72,3300,19.5424981016332,20.3278401919143,19.1754360376974,20.3278401919143,5798.74688541121,0.0,1.0
2009-04-14,33.8,35.22,33.764,35.22,2400,19.2351903271753,20.0432959563052,19.2147031422115,20.0432959563052,4217.27046211726,0.0,1.0
2009-04-15,33.9401,35.6,33.81,35.6,1500,19.314919621993,20.2595495753681,19.2408812118875,20.2595495753681,2635.79403882328,0.0,1.0
2009-04-16,34.27,34.6468,34.25,34.25,1700,19.5026619086479,19.7170944446029,19.4912801392235,19.4912801392235,2987.23324399972,0.0,1.0
2009-04-17,34.16,36.96,33.98,36.96,6700,19.4400621768139,21.0335098962248,19.3376262519946,21.0335098962248,11773.2133734107,0.0,1.0
2009-04-20,33.07,33.6118,31.1,33.6,9600,18.819755743186,19.1280878768921,17.6986514548862,19.1213726329317,16869.081848469,0.0,1.0
2009-04-21,33.9002,34.0105,33.4,33.51,5300,19.2922129919914,19.3549834503668,19.007554938688,19.070154670522,9313.1389371756,0.0,1.0
2009-04-22,33.59,33.91,33.03,33.03,3100,19.1156817482195,19.2977900590093,18.7969922043373,18.7969922043373,5447.30768023479,0.0,1.0
2009-04-23,33.736,33.99,33.326,33.96,36400,19.1987686650174,19.3433171367068,18.9654423918179,19.3262444825702,63961.9353421115,0.0,1.0
2009-04-24,34.4684,34.4684,34.09,34.16,11100,19.6155690613376,19.6155690613376,19.4002259838286,19.4400621768139,19504.8758872923,0.0,1.0
2009-04-27,34.18,35.0,33.86,35.0,7000,19.4514439462382,19.9180964926372,19.2693356354484,19.9180964926372,12300.3721811753,0.0,1.0
2009-04-28,34.16,34.53,33.984,34.2,40800,19.4400621768139,19.6506249111646,19.3399026058795,19.4628257156626,71693.5978559932,0.0,1.0
2009-04-29,35.1654,35.1654,34.74,34.74,1600,20.0122237257767,20.0122237257767,19.7701334901204,19.7701334901204,2811.5136414115,0.0,1.0
2009-04-30,34.69,37.26,34.69,37.26,4700,19.7416790665595,21.2042364375903,19.7416790665595,21.2042364375903,8258.8213216463,0.0,1.0
2009-05-01,35.52,35.55,35.1,35.1,2500,20.2140224976706,20.2310951518072,19.975005339759,19.975005339759,4392.99006470548,0.0,1.0
2009-05-04,36.32,36.6599,36.02,36.0399,3600,20.6692932746452,20.8627264460123,20.4985667332797,20.509891593857,6325.90569317588,0.0,1.0
2009-05-05,36.0214,36.53,35.73,36.52,22100,20.4993634571394,20.788801853601,20.3335310766265,20.7831109688888,38834.0321719965,0.0,1.0
2009-05-06,36.416,36.48,36.0,36.47,8300,20.7239257678821,20.7603474300401,20.4871849638554,20.7546565453279,14584.7270148222,0.0,1.0
2009-05-07,36.06,36.99,35.71,36.99,5300,20.5213302721285,21.0505825503614,20.3221493072021,21.0505825503614,9313.13893717559,0.0,1.0
2009-05-08,36.999,37.4678,36.71,36.71,6100,21.0557043466024,21.3224930219094,20.8912377784203,20.8912377784203,10718.8957578813,0.0,1.0
2009-05-11,36.869,36.9,36.4401,36.53,4800,20.981722845344,20.9993645879518,20.7376408000385,20.788801853601,8434.5409242345,0.0,1.0
2009-05-12,36.9318,37.2,36.77,37.2,1700,21.0174616013365,21.1700911293172,20.9253830866934,21.1700911293172,2987.23324399972,0.0,1.0
2009-05-13,36.038,37.01,36.0144,37.01,9900,20.5088103257617,21.0619643197858,20.4953798378409,21.0619643197858,17396.2406562336,0.0,1.0
2009-05-14,36.43,36.83,36.0,36.6,7300,20.7318930064792,20.9595283949665,20.4871849638554,20.8286380465863,12827.53098894,0.0,1.0
2009-05-15,36.0,36.3,36.0,36.2899,2200,20.4871849638554,20.6579115052208,20.4871849638554,20.6521637116615,3865.83125694081,0.0,1.0
2009-05-18,36.35,36.47,36.0301,36.44,2800,20.6863659287817,20.7546565453279,20.504314526839,20.7375838911914,4920.14887247014,0.0,1.0
2009-05-19,36.9253,37.014,36.39,36.39,2600,21.0137625262736,21.0642406736706,20.7091294676305,20.7091294676305,4568.70966729369,0.0,1.0
2009-05-20,37.26,37.49,37.05,37.43,2600,21.2042364375903,21.3351267859705,21.0847278586345,21.3009814776974,4568.70966729369,0.0,1.0
2009-05-21,36.4247,37.13,36.4247,37.13,9800,20.7288768375817,21.1302549363319,20.7288768375817,21.1302549363319,17220.5210536455,0.0,1.0
2009-05-22,37.49,37.49,37.31,37.31,3900,21.3351267859705,21.3351267859705,21.2326908611512,21.2326908611512,6853.06450094054,0.0,1.0
2009-05-26,38.02,38.12,37.0395,37.25,7300,21.6367436757161,21.693652522838,21.0787524296867,21.1985455528781,12827.53098894,0.0,1.0
2009-05-27,37.384,38.26,37.33,38.25,5700,21.2748034080214,21.7733249088085,21.2440726305756,21.7676340240963,10016.0173475285,0.0,1.0
2009-05-28,38.12,38.12,37.291,37.67,2500,21.693652522838,21.693652522838,21.2218781801981,21.4375627107898,4392.99006470547,0.0,1.0
2009-05-29,38.0,38.28,37.8,38.018,3200,21.6253619062918,21.7847066782329,21.5115442120481,21.6356054987737,5623.027282823,0.0,1.0
2009-06-01,39.14,39.34,38.19,38.19,22500,22.2741227634805,22.3879404577242,21.7334887158232,21.7334887158232,39536.9105823493,0.0,1.0
2009-06-02,39.0201,39.41,38.93,38.93,20700,22.2058890557815,22.4277766507094,22.1546141845247,22.1546141845247,36373.9577357613,0.0,1.0
2009-06-03,37.6101,38.46,37.52,38.36,10500,21.4034743113638,21.8871426030522,21.352199440107,21.8302337559303,18450.558271763,0.0,1.0
2009-06-04,38.45,38.45,38.15,38.15,2300,21.88145171834,21.88145171834,21.7107251769745,21.7107251769745,4041.55085952903,0.0,1.0
2009-06-05,37.98,38.43,37.7495,38.43,3200,21.6139801368674,21.8700699489156,21.4828052442516,21.8700699489156,5623.02728282301,0.0,1.0
2009-06-08,37.825,37.825,37.134,37.2805,1100,21.5257714238286,21.5257714238286,21.1325312902168,21.2159027512503,1932.91562847041,0.0,1.0
2009-06-09,37.82,37.82,37.56,37.82,14200,21.5229259814725,21.5229259814725,21.3749629789558,21.5229259814725,24952.1835675271,0.0,1.0
2009-06-10,37.944,38.32,36.54,38.32,4900,21.5934929519036,21.8074702170816,20.7944927383132,21.8074702170816,8610.26052682271,0.0,1.0
2009-06-11,38.58,38.956,38.2,38.2,14100,21.9554332195983,22.1694104847764,21.7391796005354,21.7391796005354,24776.4639649389,0.0,1.0
2009-06-12,38.74,38.74,38.09,38.09,5600,22.0464873749933,22.0464873749933,21.6765798687014,21.6765798687014,9840.29774494024,0.0,1.0
2009-06-15,37.55,38.13,37.224,38.13,1600,21.3692720942436,21.6993434075501,21.1837492526265,21.6993434075501,2811.5136414115,0.0,1.0
2009-06-16,37.42,38.2,37.27,37.53,10800,21.2952905929852,21.7391796005354,21.2099273223025,21.3578903248192,18977.7170795277,0.0,1.0
2009-06-17,37.5799,37.5799,36.87,37.52,2400,21.386287839533,21.386287839533,20.9822919338152,21.352199440107,4217.27046211726,0.0,1.0
2009-06-18,37.706,37.84,37.6679,37.6679,5900,21.4580498957536,21.5343077508969,21.4363676250002,21.4363676250002,10367.4565527049,0.0,1.0
2009-06-19,37.2248,37.328,37.2248,37.328,7200,21.6942869312839,21.754430986089,21.6942869312839,21.754430986089,12354.3383033949,0.89631478,1.0
2009-06-22,36.67,37.44,36.42,37.44,6200,21.3709543575837,21.8197036037069,21.2252565504008,21.8197036037069,10638.4579834789,0.0,1.0
2009-06-23,36.9299,37.03,36.15,36.67,9500,21.522421797931,21.580759199927,21.0679029186433,21.3709543575837,16300.8630392016,0.0,1.0
2009-06-24,36.595,37.72,36.58,37.72,7100,21.3272450154288,21.9828851477517,21.3185031469978,21.9828851477517,12182.7502714033,0.0,1.0
2009-06-25,37.635,37.698,36.746,36.97,2600,21.9333478933096,21.9700637407196,21.4152464909673,21.5457917262031,4461.28883178148,0.0,1.0
2009-06-26,37.21,37.61,37.09,37.09,7900,21.6856616210987,21.9187781125913,21.6157266736509,21.6157266736509,13555.4545273361,0.0,1.0
2009-06-29,37.52,37.8566,37.29,37.29,7500,21.8663269020054,22.0624944295965,21.7322849193972,21.7322849193972,12869.1023993697,0.0,1.0
2009-06-30,37.231,37.9,36.98,37.9,2900,21.697900236902,22.0877875689234,21.5516196384904,22.0877875689234,4976.05292775629,0.0,1.0
2009-07-01,38.0164,38.1018,37.5,37.5,1900,22.1556244679477,22.2053948388814,21.8546710774308,21.8546710774308,3260.17260784033,0.0,1.0
2009-07-02,36.73,37.56,36.7201,37.56,3700,21.4059218313076,21.8896385511547,21.4001521981431,21.8896385511547,6348.75718368903,0.0,1.0
2009-07-06,36.7,36.8475,36.255,36.32,2800,21.3884380944456,21.4743998006835,21.1290959976601,21.1669774275277,4804.46489576469,0.0,1.0
2009-07-07,35.835,36.86,35.835,36.86,2000,20.8843236815929,21.4816846910427,20.8843236815929,21.4816846910427,3431.76063983191,0.0,1.0
2009-07-08,35.912,36.44,35.617,36.03,11900,20.9291986062052,21.2369123749754,20.7572751937294,20.9979679711955,20418.9758069999,0.0,1.0
2009-07-09,36.17,36.5,36.0301,36.15,3900,21.0795587432179,21.2718798486993,20.9980262503184,21.0679029186433,6691.93324767224,0.0,1.0
2009-07-10,36.14,36.25,35.67,36.15,10200,21.062075006356,21.1261820415165,20.7881631288522,21.0679029186433,17501.9792631428,0.0,1.0
2009-07-13,36.8,36.87,35.92,36.07,2000,21.4467172173188,21.48751260333,20.9338609360351,21.0212796203448,3431.76063983191,0.0,1.0
2009-07-14,36.79,36.85,36.43,36.47,2700,21.4408893050315,21.4758567787553,21.2310844626881,21.2543961118374,4632.87686377307,0.0,1.0
2009-07-15,37.61,37.75,37.2725,37.28,3600,21.9187781125913,22.0003688846137,21.7220860728944,21.7264570071099,6177.16915169744,0.0,1.0
2009-07-16,37.6,37.755,37.29,37.72,5000,21.912950200304,22.0032828407573,21.7322849193972,21.9828851477517,8579.40159957977,0.0,1.0
2009-07-17,37.8431,37.89,37.408,37.56,2700,22.0546267480086,22.0819596566361,21.8010542843875,21.8896385511547,4632.87686377308,0.0,1.0
2009-07-20,38.13,38.13,37.79,37.895,4200,22.2218295515316,22.2218295515316,22.0236805337629,22.0848736127798,7206.69734364704,0.0,1.0
2009-07-21,38.2881,38.47,38.24,38.32,1500,22.3139688447941,22.4199785693004,22.2859365866921,22.3325598849906,2573.82047987394,0.0,1.0
2009-07-22,38.229,38.53,38.09,38.09,9300,22.2795258831761,22.4549460430242,22.1985179023824,22.1985179023824,15957.6869752184,0.0,1.0
2009-07-23,39.07,39.1,38.3948,38.3948,2200,22.7696533065392,22.7871370434012,22.3761526688997,22.3761526688997,3774.93670381511,0.0,1.0
2009-07-24,39.24,39.24,38.64,38.7821,3100,22.8687278154236,22.8687278154236,22.5190530781847,22.6018677117875,5319.22899173947,0.0,1.0
2009-07-27,39.185,39.185,38.535,39.092,2200,22.8366742978434,22.8366742978434,22.4578599991679,22.7824747135713,3774.9367038151,0.0,1.0
2009-07-28,39.0025,39.1,38.56,39.1,10000,22.7303148985999,22.7871370434012,22.4724297798862,22.7871370434012,17158.8031991596,0.0,1.0
2009-07-29,38.58,38.9839,38.31,38.71,11600,22.4840856044608,22.7194749817455,22.3267319727033,22.5598484641959,19904.2117110251,0.0,1.0
2009-07-30,39.09,39.48,39.08,39.145,8400,22.7813091311139,23.0085977103192,22.7754812188266,22.8133626486941,14413.394687294,0.0,1.0
2009-07-31,39.288,39.46,38.98,38.98,2500,22.8967017944027,22.9969418857445,22.7172020959534,22.7172020959534,4289.7007997899,0.0,1.0
2009-08-03,39.81,40.956,39.51,39.91,3600,23.2009188158005,23.8687975639268,23.0260814471811,23.2591979386737,6177.16915169746,0.0,1.0
2009-08-04,39.68,39.84,39.5,39.84,5100,23.1251559560655,23.2184025526625,23.0202535348938,23.2184025526625,8750.98963157137,0.0,1.0
2009-08-05,39.46,39.55,39.065,39.55,4200,22.9969418857445,23.0493930963304,22.7667393503956,23.0493930963304,7206.69734364703,0.0,1.0
2009-08-06,39.06,39.25,38.84,38.93,3800,22.7638253942519,22.8745557277109,22.635611323931,22.6880625345168,6520.34521568065,0.0,1.0
2009-08-07,39.2496,39.38,39.06,39.06,3800,22.8743226112194,22.950318587446,22.7638253942519,22.7638253942519,6520.34521568064,0.0,1.0
2009-08-10,39.1102,39.1102,38.81,38.91,800,22.7930815139343,22.7930815139343,22.6181275870691,22.6764067099422,1372.70425593276,0.0,1.0
2009-08-11,38.8161,39.06,38.7,39.06,4400,22.6216826135643,22.7638253942519,22.5540205519086,22.7638253942519,7549.87340763022,0.0,1.0
2009-08-12,39.595,39.79,38.99,38.99,6700,23.0756187016233,23.1892629912259,22.7230300082407,22.7230300082407,11496.3981434369,0.0,1.0
2009-08-13,39.79,40.0,39.4956,40.0,8200,23.1892629912259,23.3116491492595,23.0176892534874,23.3116491492595,14070.2186233109,0.0,1.0
2009-08-14,39.51,39.79,39.1843,39.79,19800,23.0260814471811,23.1892629912259,22.8362663439833,23.1892629912259,33974.430334336,0.0,1.0
2009-08-17,38.3901,38.85,36.87,38.85,6800,22.3734135501247,22.6414392362183,21.48751260333,22.6414392362183,11667.9861754285,0.0,1.0
2009-08-18,38.9362,39.0839,38.1412,38.32,5400,22.691675840135,22.7777541046186,22.2283568132934,22.3325598849906,9265.75372754616,0.0,1.0
2009-08-19,39.5381,39.57,39.1034,39.34,3200,23.0424578807085,23.061048920905,22.7891185335789,22.9270069382968,5490.81702373105,0.0,1.0
2009-08-20,39.71,39.8938,39.498,39.58,2900,23.1426396929274,23.2497567207682,23.0190879524363,23.0668768331923,4976.05292775628,0.0,1.0
2009-08-21,40.6,40.7318,40.42,40.51,2200,23.6613238864984,23.7381357704452,23.5564214653268,23.6088726759126,3774.93670381511,0.0,1.0
2009-08-24,41.0,41.54,40.59,40.62,8800,23.894440377991,24.209147641506,23.6554959742111,23.6729797110731,15099.7468152604,0.0,1.0
2009-08-25,40.772,41.0,40.6,40.956,7300,23.7615639778402,23.894440377991,23.6613238864984,23.8687975639268,12525.9263353865,0.0,1.0
2009-08-26,40.383,40.582,40.29,40.49,4700,23.5348581898637,23.6508336443813,23.4806586055917,23.597216851338,8064.637503605,0.0,1.0
2009-08-27,40.935,41.22,40.11,40.11,7700,23.8565589481235,24.0226544483119,23.37575618442,23.37575618442,13212.2784633529,0.0,1.0
2009-08-28,40.94,40.94,40.58,40.82,6300,23.8594729042671,23.8594729042671,23.6496680619238,23.7895379568194,10810.0460154705,0.0,1.0
2009-08-31,40.428,40.562,40.3,40.5,7200,23.5610837951566,23.6391778198066,23.486486517879,23.6030447636253,12354.3383033949,0.0,1.0
2009-09-01,39.75,40.69,39.57,40.28,4200,23.1659513420767,23.7137750970843,23.061048920905,23.4748306933043,7206.69734364701,0.0,1.0
2009-09-02,40.068,40.068,39.24,39.24,3800,23.3512789528133,23.3512789528133,22.8687278154236,22.8687278154236,6520.34521568063,0.0,1.0
2009-09-03,39.9699,39.9699,39.62,39.86,104800,23.2941071332747,23.2941071332747,23.0901884823416,23.2300583772371,179824.257527192,0.0,1.0
2009-09-04,40.4557,40.47,40.0,40.04,1900,23.5772271121925,23.5855610267633,23.3116491492595,23.3349607984088,3260.17260784032,0.0,1.0
2009-09-08,40.668,40.772,40.43,40.57,4800,23.7009536900522,23.7615639778402,23.5622493776141,23.6438401496365,8236.22553559658,0.0,1.0
2009-09-09,40.9648,41.048,40.73,40.76,900,23.8739261267397,23.9224143569701,23.7370867462335,23.7545704830955,1544.29228792436,0.0,1.0
2009-09-10,41.091,41.36,40.858,40.86,6300,23.9474743798056,24.1042452203344,23.8116840235111,23.8128496059686,10810.0460154705,0.0,1.0
2009-09-11,41.1345,41.34,41.1345,41.22,2000,23.9728257982554,24.0925893957597,23.9728257982554,24.0226544483119,3431.76063983192,0.0,1.0
2009-09-14,41.492,41.65,40.9717,40.9717,6500,24.1811736625269,24.2732546766665,23.8779473862179,23.8779473862179,11153.2220794537,0.0,1.0
2009-09-15,42.2154,42.2154,41.5,41.9,3800,24.6027648373913,24.6027648373913,24.1858359923568,24.4189524838494,6520.34521568063,0.0,1.0
2009-09-16,43.466,43.82,41.72,41.72,3700,25.3316035480429,25.5379116430138,24.3140500626777,24.3140500626777,6348.75718368903,0.0,1.0
2009-09-17,42.27,42.7616,42.03,42.68,7500,24.63458523848,24.9210854065244,24.4947153435845,24.8735296422599,12869.1023993697,0.0,1.0
2009-09-18,42.316,42.48,42.2725,42.35,3300,24.6613936350017,24.7569713965136,24.6360422165518,24.6812085367785,5662.40505572265,0.0,1.0
2009-09-21,42.24,43.24,40.83,41.94,12300,24.6171015016181,25.1998927303496,23.7953658691067,24.4422641329986,21105.3279349662,0.0,1.0
2009-09-22,42.3883,42.95,42.23,42.95,5400,24.7035294408389,25.0308832740174,24.6112735893308,25.0308832740174,9265.75372754619,0.0,1.0
2009-09-23,42.04,43.1999,42.04,43.1999,2200,24.5005432558718,25.1765228020774,24.5005432558718,25.1765228020774,3774.9367038151,0.0,1.0
2009-09-24,41.52,42.91,41.265,42.01,6300,24.1974918169314,25.0075716248682,24.0488800536049,24.4830595190098,10810.0460154705,0.0,1.0
2009-09-25,41.513,41.86,41.06,41.06,6800,24.1934122783303,24.3956408347001,23.9294078517149,23.9294078517149,11667.9861754285,0.0,1.0
2009-09-28,42.3201,42.59,42.29,42.49,5600,24.6637830790395,24.8210784316741,24.6462410630546,24.7627993088009,9608.92979152934,0.0,1.0
2009-09-29,42.02,42.1,41.77,41.96,9500,24.4888874312971,24.5355107295957,24.3431896241143,24.4539199575732,16300.8630392016,0.0,1.0
2009-09-30,42.05,42.05,41.58,41.59,25000,24.5063711681591,24.5063711681591,24.2324592906553,24.2382872029426,42897.0079978989,0.0,1.0
2009-10-01,41.24,41.92,40.745,41.535,25200,24.0343102728866,24.430608308424,23.7458286146645,24.2062336853624,43240.1840618821,0.0,1.0
2009-10-02,40.915,41.25,40.84,41.25,2200,23.8449031235488,24.0401381851739,23.801193781394,24.0401381851739,3774.93670381511,0.0,1.0
2009-10-05,41.6147,41.644,39.61,40.9,1900,24.2526821462923,24.2697579292941,23.0843605700543,23.8361612551179,3260.17260784031,0.0,1.0
2009-10-06,41.66,41.9937,40.98,41.27,7300,24.2790825889538,24.4735600219815,23.8827845534164,24.0517940097485,12525.9263353865,0.0,1.0
2009-10-07,41.68,41.88,41.68,41.88,1700,24.2907384135284,24.4072966592747,24.2907384135284,24.4072966592747,2916.99654385713,0.0,1.0
2009-10-08,41.89,42.88,41.862,42.31,14300,24.413124571562,24.9900878880062,24.3968064171576,24.6578968876293,24537.0885747982,0.0,1.0
2009-10-09,42.625,42.7599,41.06,42.0,4200,24.8414761246797,24.9200946614356,23.9294078517149,24.4772316067225,7206.69734364702,0.0,1.0
2009-10-12,42.0199,42.9,41.9412,42.055,6100,24.4888291521743,25.0017437125808,24.4429634824731,24.5092851243027,10466.8699514873,0.0,1.0
2009-10-13,41.87,41.95,41.644,41.95,3700,24.4014687469874,24.4480920452859,24.2697579292941,24.4480920452859,6348.75718368905,0.0,1.0
2009-10-14,42.0264,42.04,41.76,41.9865,8600,24.492617295161,24.5005432558718,24.337361711827,24.4693639251346,14756.5707512772,0.0,1.0
2009-10-15,41.97,42.8,41.84,41.93,4200,24.4597478698606,24.9434645897077,24.3839850101255,24.4364362207113,7206.69734364701,0.0,1.0
2009-10-16,41.95,42.11,41.45,41.5201,5500,24.4480920452859,24.541338641883,24.1566964309202,24.1975500960543,9437.34175953778,0.0,1.0
2009-10-19,42.3,42.5899,41.84,41.8401,4200,24.652068975342,24.8210201525512,24.3839850101255,24.3840432892483,7206.69734364701,0.0,1.0
2009-10-20,41.9939,42.33,41.8554,42.0,6900,24.4736765802272,24.6695527122039,24.3929599950479,24.4772316067225,11839.5742074201,0.0,1.0
2009-10-21,41.92,42.85,41.57,41.57,7300,24.430608308424,24.9726041511443,24.226631378368,24.226631378368,12525.9263353865,0.0,1.0
2009-10-22,41.12,42.8625,40.838,41.92,3200,23.9643753254388,24.9798890415034,23.8000281989365,24.430608308424,5490.81702373106,0.0,1.0
2009-10-23,41.82,42.0,41.19,41.79,10000,24.3723291855508,24.4772316067225,24.00517071145,24.3548454486889,17158.8031991596,0.0,1.0
2009-10-26,41.14,41.89,40.51,41.4,35700,23.9760311500134,24.413124571562,23.6088726759126,24.1275568694836,61256.9274209997,0.0,1.0
2009-10-27,41.43,41.43,40.08,40.24,1800,24.1450406063456,24.1450406063456,23.3582724475581,23.4515190441551,3088.58457584872,0.0,1.0
2009-10-28,41.75,41.75,40.08,41.0899,10200,24.3315337995396,24.3315337995396,23.3582724475581,23.946833309454,17501.9792631428,0.0,1.0
2009-10-29,40.65,41.055,40.26,41.02,42600,23.690463447935,23.9264938955713,23.4631748687297,23.9060962025657,73096.5016284198,0.0,1.0
2009-10-30,39.82,40.81,39.09,40.81,14700,23.2067467280879,23.783710044532,22.7813091311139,23.783710044532,25223.4407027645,0.0,1.0
2009-11-02,39.905,40.55,39.05,40.25,16600,23.25628398253,23.6321843250618,22.7579974819646,23.4573469564424,28483.6133106049,0.0,1.0
2009-11-03,39.8164,39.8164,39.02,39.23,9700,23.2046486796644,23.2046486796644,22.7405137451027,22.8628999031363,16644.0391031848,0.0,1.0
2009-11-04,40.34,40.5047,39.92,39.92,2800,23.5097981670282,23.6057838824003,23.265025850961,23.265025850961,4804.46489576469,0.0,1.0
2009-11-05,40.43,40.68,40.26,40.5,2500,23.5622493776141,23.7079471847969,23.4631748687297,23.6030447636253,4289.70079978989,0.0,1.0
2009-11-06,40.616,40.74,40.25,40.25,13500,23.6706485461581,23.7429146585208,23.4573469564424,23.4573469564424,23164.3843188655,0.0,1.0
2009-11-09,41.4788,41.6025,40.6,40.6,6600,24.1734808183077,24.2455720933017,23.6613238864984,23.6613238864984,11324.8101114453,0.0,1.0
2009-11-10,41.432,41.76,41.35,41.76,3200,24.146206188803,24.337361711827,24.098417308047,24.337361711827,5490.81702373107,0.0,1.0
2009-11-11,41.406,41.95,41.05,41.05,5700,24.131053616856,24.4480920452859,23.9235799394276,23.9235799394276,9780.51782352096,0.0,1.0
2009-11-12,41.11,41.24,40.995,41.24,6300,23.9585474131515,24.0343102728866,23.8915264218474,24.0343102728866,10810.0460154705,0.0,1.0
2009-11-13,41.23,41.65,40.94,40.94,4300,24.0284823605993,24.2732546766665,23.8594729042671,23.8594729042671,7378.2853756386,0.0,1.0
2009-11-16,41.77,42.16,41.23,41.23,11900,24.3431896241143,24.5704782033195,24.0284823605993,24.0284823605993,20418.9758069999,0.0,1.0
2009-11-17,41.704,42.14,41.34,42.14,13300,24.304725403018,24.5588223787449,24.0925893957597,24.5588223787449,22821.2082548822,0.0,1.0
2009-11-18,41.95,42.12,41.59,41.97,8500,24.4480920452859,24.5471665541703,24.2382872029426,24.4597478698606,14584.9827192857,0.0,1.0
2009-11-19,41.558,41.668,41.06,41.54,6700,24.2196378836232,24.2837449187837,23.9294078517149,24.209147641506,11496.3981434369,0.0,1.0
2009-11-20,41.27,41.2999,40.75,40.75,3500,24.0517940097485,24.0692194674876,23.7487425708081,23.7487425708081,6005.58111970586,0.0,1.0
2009-11-23,41.508,42.0,41.504,41.58,6700,24.1904983221866,24.4772316067225,24.1881671572717,24.2324592906553,11496.3981434369,0.0,1.0
2009-11-24,41.975,41.975,41.46,41.58,3800,24.4626618260042,24.4626618260042,24.1625243432075,24.2324592906553,6520.34521568064,0.0,1.0
2009-11-25,42.25,42.25,42.0,42.0,4200,24.6229294139054,24.6229294139054,24.4772316067225,24.4772316067225,7206.69734364702,0.0,1.0
2009-11-27,41.555,42.175,41.555,41.75,1400,24.217889509937,24.5792200717505,24.217889509937,24.3315337995396,2402.23244788234,0.0,1.0
2009-11-30,41.785,42.05,41.38,41.38,4200,24.3519314925452,24.5063711681591,24.115901044909,24.115901044909,7206.69734364703,0.0,1.0
2009-12-01,42.84,42.9,42.335,42.335,2500,24.966776238857,25.0017437125808,24.6724666683476,24.6724666683476,4289.70079978989,0.0,1.0
2009-12-02,42.6895,42.876,42.23,42.23,3500,24.8790661589329,24.9877567230913,24.6112735893308,24.6112735893308,6005.58111970584,0.0,1.0
2009-12-03,42.52,43.265,42.52,42.72,6000,24.7802830456629,25.2144625110678,24.7802830456629,24.8968412914092,10295.2819194957,0.0,1.0
2009-12-04,42.41,43.27,42.13,43.27,7100,24.7161760105024,25.2173764672115,24.5529944664576,25.2173764672115,12182.7502714033,0.0,1.0
2009-12-07,42.76,42.85,42.4,42.4,6900,24.9201529405584,24.9726041511443,24.7103480982151,24.7103480982151,11839.5742074201,0.0,1.0
2009-12-08,42.16,42.71,42.15,42.67,2000,24.5704782033195,24.8910133791219,24.5646502910322,24.8677017299726,3431.76063983192,0.0,1.0
2009-12-09,42.35,42.5247,42.0,42.0,2100,24.6812085367785,24.7830221644379,24.4772316067225,24.4772316067225,3603.34867182351,0.0,1.0
2009-12-10,42.42,43.2503,42.33,42.62,3800,24.7220039227897,25.2058954800055,24.6695527122039,24.838562168536,6520.34521568065,0.0,1.0
2009-12-11,42.86,43.27,42.42,42.42,8000,24.9784320634316,25.2173764672115,24.7220039227897,24.7220039227897,13727.0425593277,0.0,1.0
2009-12-14,43.13,43.62,42.937,43.62,2500,25.1357856951891,25.4213533972675,25.0233069880439,25.4213533972675,4289.70079978989,0.0,1.0
2009-12-15,42.92,43.22,42.8,42.9337,3800,25.0133995371555,25.1882369057749,24.9434645897077,25.0213837769891,6520.34521568063,0.0,1.0
2009-12-16,43.14,43.85,43.01,43.01,8300,25.1416136074764,25.5553953798758,25.0658507477413,25.0658507477413,14241.8066553024,0.0,1.0
2009-12-17,42.96,43.22,42.3682,42.53,4600,25.0367111863047,25.1882369057749,24.6918153371414,24.7861109579502,7893.04947161342,0.0,1.0
2009-12-18,42.2,42.23,41.95,42.035,5900,25.0244731532926,25.0422630631172,24.8762239047541,24.9266286492572,9949.46021340075,0.739001,1.0
2009-12-21,42.12,42.49,42.0,42.0,3900,24.9770333937603,25.1964422815972,24.9058737544618,24.9058737544618,6576.76183597677,0.0,1.0
2009-12-22,42.05,42.455,42.0,42.01,4200,24.9355236041695,25.1756873868018,24.9058737544618,24.9118037244034,7082.66659259037,0.0,1.0
2009-12-23,42.0,42.45,42.0,42.0,6700,24.9058737544618,25.1727224018311,24.9058737544618,24.9058737544618,11298.5395643704,0.0,1.0
2009-12-24,42.45,42.5,41.97,41.97,3000,25.1727224018311,25.2023722515388,24.8880838446372,24.8880838446372,5059.04756613597,0.0,1.0
2009-12-28,42.48,43.0,42.35,42.5,19900,25.1905123116557,25.4988707486157,25.1134227024157,25.2023722515388,33558.3488553686,0.0,1.0
2009-12-29,42.68,43.0,42.67,42.77,3700,25.3091117104865,25.4988707486157,25.3031817405449,25.3624814399603,6239.49199823436,0.0,1.0
2009-12-30,42.83,43.175,42.31,43.175,4100,25.3980612596095,25.6026452225926,25.0897028226495,25.6026452225926,6914.03167371918,0.0,1.0
2009-12-31,42.52,43.43,42.46,43.43,5100,25.2142321914218,25.7538594561018,25.1786523717726,25.7538594561018,8600.38086243117,0.0,1.0
2010-01-04,43.09,43.52,43.0,43.0,5300,25.5522404780895,25.8072291855757,25.4988707486157,25.4988707486157,8937.65070017357,0.0,1.0
2010-01-05,42.47,43.51,42.47,43.51,1600,25.1845823417141,25.8012992156342,25.1845823417141,25.8012992156342,2698.15870193919,0.0,1.0
2010-01-06,42.77,43.29,42.71,43.29,8000,25.3624814399603,25.6708398769203,25.3269016203111,25.6708398769203,13490.7935096959,0.0,1.0
2010-01-07,42.27,43.17,42.1,43.17,11100,25.0659829428834,25.5996802376218,24.9651734538772,25.5996802376218,18718.4759947031,0.0,1.0
2010-01-08,42.715,43.0,42.3301,42.37,3500,25.3298666052818,25.4988707486157,25.101622062232,25.1252826422988,5902.22216049198,0.0,1.0
2010-01-11,43.398,43.47,42.89,42.89,3400,25.7348835522889,25.777579335868,25.4336410792588,25.4336410792588,5733.58724162078,0.0,1.0
2010-01-12,42.57,43.062,42.57,42.65,5800,25.2438820411295,25.5356365622532,25.2438820411295,25.2913218006618,9780.82529452956,0.0,1.0
2010-01-13,42.89,43.64,42.64,42.64,1900,25.4336410792588,25.8783888248742,25.2853918307203,25.2853918307203,3204.06345855278,0.0,1.0
2010-01-14,43.47,43.545,42.72,43.5,4100,25.777579335868,25.8220541104295,25.3328315902526,25.7953692456926,6914.03167371917,0.0,1.0
2010-01-15,42.45,43.42,42.315,43.42,1900,25.1727224018311,25.7479294861603,25.0926678076203,25.7479294861603,3204.06345855278,0.0,1.0
2010-01-19,43.42,43.42,43.03,43.11,5000,25.7479294861603,25.7479294861603,25.5166606584403,25.5641004179726,8431.74594355996,0.0,1.0
2010-01-20,42.11,42.59,42.08,42.59,5900,24.9711034238188,25.2557419810126,24.9533135139941,25.2557419810126,9949.46021340073,0.0,1.0
2010-01-21,42.067,42.72,42.0,42.41,6000,24.9456045530701,25.3328315902526,24.9058737544618,25.1490025220649,10118.095132272,0.0,1.0
2010-01-22,41.2,42.05,41.2,42.05,7900,24.4314761591388,24.9355236041695,24.4314761591388,24.9355236041695,13322.1585908247,0.0,1.0
2010-01-25,41.8085,42.15,41.31,41.31,7900,24.7923148300814,24.9948233035849,24.4967058284957,24.4967058284957,13322.1585908247,0.0,1.0
2010-01-26,41.608,42.12,41.3852,41.73,4300,24.6734189327535,24.9770333937603,24.541299202456,24.7457645660403,7251.30151146157,0.0,1.0
2010-01-27,40.83,41.75,40.83,41.75,8100,24.2120672713018,24.7576245059234,24.2120672713018,24.7576245059234,13659.4284285671,0.0,1.0
2010-01-28,40.865,41.72,40.595,41.72,3900,24.2328221660972,24.7398345960988,24.0727129776757,24.7398345960988,6576.76183597677,0.0,1.0
2010-01-29,40.08,41.31,40.08,41.22,4400,23.7673195256864,24.4967058284957,23.7673195256864,24.4433360990218,7419.93643033277,0.0,1.0
2010-02-01,40.785,41.2299,40.55,40.7,5700,24.1853824065649,24.449206769264,24.0460281129387,24.1349776620618,9612.19037565835,0.0,1.0
2010-02-02,41.19,41.52,40.89,40.89,3700,24.4255461891972,24.621235197268,24.2476470909511,24.2476470909511,6239.49199823437,0.0,1.0
2010-02-03,40.71,41.36,40.71,41.36,1600,24.1409076320034,24.5263556782034,24.1409076320034,24.5263556782034,2698.15870193918,0.0,1.0
2010-02-04,39.63,40.45,39.4601,40.45,5200,23.5004708783172,23.9867284135234,23.3997206890105,23.9867284135234,8769.01578130236,0.0,1.0
2010-02-05,39.126,39.51,38.34,39.26,14200,23.2016003932637,23.4293112390187,22.7355047558587,23.2810619904803,23946.1584797102,0.0,1.0
2010-02-08,39.0,39.43,38.92,39.26,23700,23.1268827720003,23.3818714794864,23.079443012468,23.2810619904803,39966.4757724742,0.0,1.0
2010-02-09,39.3,39.72,39.01,39.08,16300,23.3047818702464,23.5538406077911,23.1328127419418,23.1743225315326,27487.4917760055,0.0,1.0
2010-02-10,39.182,39.6,39.13,39.6,7000,23.2348082249363,23.4826809684926,23.2039723812403,23.4826809684926,11804.4443209839,0.0,1.0
2010-02-11,39.36,39.785,38.85,39.32,3400,23.3403616898957,23.5923854124111,23.0379332228772,23.3166418101295,5733.58724162076,0.0,1.0
2010-02-12,39.3399,39.34,39.025,39.1999,2300,23.3284424503132,23.3285017500126,23.1417076968541,23.2454228711316,3878.60313403758,0.0,1.0
2010-02-16,39.89,40.16,39.82,40.16,6600,23.6546500967972,23.8147592852187,23.6131403072064,23.8147592852187,11129.9046454991,0.0,1.0
2010-02-17,40.11,40.295,39.7401,40.295,1300,23.7851094355111,23.8948138794295,23.5657598473735,23.8948138794295,2192.25394532558,0.0,1.0
2010-02-18,40.0701,40.0988,39.99,39.99,1400,23.7614488554443,23.7784678691765,23.7139497962126,23.7139497962126,2360.88886419679,0.0,1.0
2010-02-19,40.29,40.33,40.01,40.1325,6300,23.8918488944587,23.9155687742249,23.7258097360957,23.7984518678795,10623.9998888856,0.0,1.0
2010-02-22,40.1901,40.72,40.1901,40.39,6100,23.8326084947428,24.1468376019449,23.8326084947428,23.9511485938741,10286.7300511431,0.0,1.0
2010-02-23,39.7585,40.14,39.7585,39.81,2300,23.576670992066,23.8028993453357,23.576670992066,23.6072103372649,3878.60313403758,0.0,1.0
2010-02-24,40.05,40.05,39.8401,39.86,1700,23.7495296158618,23.7495296158618,23.6250595467889,23.6368601869726,2866.79362081039,0.0,1.0
2010-02-25,39.73,39.73,38.86,39.2,7000,23.5597705777326,23.5597705777326,23.0438631928187,23.245482170831,11804.4443209839,0.0,1.0
2010-02-26,39.6,39.89,39.4701,39.89,3000,23.4826809684926,23.6546500967972,23.405650658952,23.6546500967972,5059.04756613597,0.0,1.0
2010-03-01,40.3,40.485,39.63,39.63,12900,23.8977788644003,24.0074833083188,23.5004708783172,23.5004708783172,21753.9045343847,0.0,1.0
2010-03-02,40.645,40.87,40.442,40.87,5100,24.1023628273834,24.235787151068,23.9819844375701,24.235787151068,8600.38086243115,0.0,1.0
2010-03-03,40.87,41.18,40.665,40.6651,4200,24.235787151068,24.4196162192557,24.1142227672664,24.1142820669659,7082.66659259036,0.0,1.0
2010-03-04,40.465,40.505,40.33,40.38,21600,23.9956233684357,24.0193432482018,23.9155687742249,23.9452186239326,36425.142476179,0.0,1.0
2010-03-05,40.966,41.26,40.75,40.98,8000,24.2927148625068,24.467055978788,24.1646275117695,24.3010168204249,13490.7935096959,0.0,1.0
2010-03-08,40.89,41.1699,40.85,40.9001,1900,24.2476470909511,24.4136269496147,24.2239272111849,24.253636360592,3204.06345855278,0.0,1.0
2010-03-09,40.8,41.002,40.72,40.72,4100,24.1942773614772,24.3140627542963,24.1468376019449,24.1468376019449,6914.03167371917,0.0,1.0
2010-03-10,41.28,41.3,40.9,41.114,7800,24.4789159186711,24.4907758585541,24.2535770608926,24.3804784176415,13153.5236719535,0.0,1.0
2010-03-11,41.41,41.41,40.92,40.92,2100,24.5560055279111,24.5560055279111,24.2654370007757,24.2654370007757,3541.33329629518,0.0,1.0
2010-03-12,41.25,41.62,41.05,41.62,67900,24.4611260088464,24.6805348966834,24.3425266100157,24.6805348966834,114503.109913544,0.0,1.0
2010-03-15,40.9901,41.3,40.84,41.3,2700,24.3070060900659,24.4907758585541,24.2179972412434,24.4907758585541,4553.14280952237,0.0,1.0
2010-03-16,41.461,41.59,41.12,41.12,2400,24.5862483746129,24.6627449868588,24.3840363996064,24.3840363996064,4047.23805290878,0.0,1.0
2010-03-17,41.583,41.78,41.5,41.78,20100,24.6585940078997,24.775414415748,24.6093752573849,24.775414415748,33895.618693111,0.0,1.0
2010-03-18,41.22,41.4199,41.09,41.4,23500,24.4433360990218,24.5618761981532,24.3662464897818,24.5500755579695,39629.2059347318,0.0,1.0
2010-03-19,40.8582,41.02,40.8582,40.955,1000,24.228789786537,24.3247367001911,24.228789786537,24.2861918955711,1686.34918871199,0.0,1.0
2010-03-22,40.685,40.685,40.685,40.685,100,24.1260827071495,24.1260827071495,24.1260827071495,24.1260827071495,168.634918871199,0.0,1.0
2010-03-23,40.985,41.085,40.7,40.7,4700,24.3039818053957,24.3632815048111,24.1349776620618,24.1349776620618,7925.84118694635,0.0,1.0
2010-03-24,40.3,40.4699,40.3,40.4,2600,23.8977788644003,23.998529053707,23.8977788644003,23.9570785638157,4384.50789065118,0.0,1.0
2010-03-25,40.33,40.75,40.33,40.75,5200,23.9155687742249,24.1646275117695,23.9155687742249,24.1646275117695,8769.01578130236,0.0,1.0
2010-03-26,40.402,40.65,40.31,40.65,5400,23.958264557804,24.1053278123541,23.9037088343418,24.1053278123541,9106.28561904475,0.0,1.0
2010-03-29,40.83,40.89,40.62,40.89,16100,24.2120672713018,24.2476470909511,24.0875379025295,24.2476470909511,27150.2219382631,0.0,1.0
2010-03-30,41.19,41.28,40.91,41.0,15400,24.4255461891972,24.4789159186711,24.2595070308341,24.312876760308,25969.7775061647,0.0,1.0
2010-03-31,40.9,41.162,40.8,40.82,4200,24.2535770608926,24.4089422733609,24.1942773614772,24.2061373013603,7082.66659259036,0.0,1.0
2010-04-01,41.59,41.59,40.97,41.36,8200,24.6627449868588,24.6627449868588,24.2950868504834,24.5263556782034,13828.0633474383,0.0,1.0
2010-04-05,41.32,41.63,40.31,41.23,12100,24.5026357984372,24.6864648666249,23.9037088343418,24.4492660689634,20404.8251834151,0.0,1.0
2010-04-06,41.6,41.67,41.141,41.55,32900,24.6686749568003,24.7101847463911,24.3964893364837,24.6390251070926,55480.8883086245,0.0,1.0
2010-04-07,41.23,41.3265,41.095,41.27,3500,24.4492660689634,24.5064902788992,24.3692114747526,24.4729859487295,5902.22216049196,0.0,1.0
2010-04-08,41.294,41.3099,40.81,40.81,3200,24.4872178765892,24.4966465287963,24.2002073314188,24.2002073314188,5396.31740387838,0.0,1.0
2010-04-09,41.89,41.89,41.37,41.37,2700,24.8406440851049,24.8406440851049,24.5322856481449,24.5322856481449,4553.14280952238,0.0,1.0
2010-04-12,41.91,42.09,41.745,42.09,1500,24.852504024988,24.9592434839357,24.7546595209526,24.9592434839357,2529.52378306799,0.0,1.0
2010-04-13,41.97,42.14,41.69,42.14,2100,24.8880838446372,24.9888933336434,24.7220446862741,24.9888933336434,3541.33329629518,0.0,1.0
2010-04-14,42.16,42.16,41.7301,42.11,6200,25.0007532735265,25.0007532735265,24.7458238657397,24.9711034238188,10455.3649700143,0.0,1.0
2010-04-15,42.025,42.06,41.782,41.8936,3700,24.9206986793157,24.9414535741111,24.7766004097363,24.8427788742839,6239.49199823436,0.0,1.0
2010-04-16,41.21,41.45,41.055,41.45,4000,24.4374061290803,24.5797254076772,24.3454915949864,24.5797254076772,6745.39675484796,0.0,1.0
2010-04-19,41.19,41.4415,41.01,41.335,1400,24.4255461891972,24.5746849332269,24.3188067302495,24.5115307533495,2360.88886419679,0.0,1.0
2010-04-20,41.58,41.742,41.26,41.26,10900,24.6568150169172,24.7528805299701,24.467055978788,24.467055978788,18381.2061569607,0.0,1.0
2010-04-21,41.58,41.585,41.24,41.58,4800,24.6568150169172,24.659780001888,24.4551960389049,24.6568150169172,8094.47610581756,0.0,1.0
2010-04-22,41.25,41.25,40.83,40.915,2400,24.4611260088464,24.4611260088464,24.2120672713018,24.2624720158049,4047.23805290879,0.0,1.0
2010-04-23,41.52,41.52,41.2301,41.31,4300,24.621235197268,24.621235197268,24.4493253686628,24.4967058284957,7251.30151146156,0.0,1.0
2010-04-26,41.37,41.51,41.12,41.12,1600,24.5322856481449,24.6153052273264,24.3840363996064,24.3840363996064,2698.15870193919,0.0,1.0
2010-04-27,40.3,41.2,40.3,40.68,6400,23.8977788644003,24.4314761591388,23.8977788644003,24.1231177221788,10792.6348077567,0.0,1.0
2010-04-28,40.42,40.42,40.09,40.3,11600,23.9689385036988,23.9689385036988,23.773249495628,23.8977788644003,19561.6505890591,0.0,1.0
2010-04-29,40.592,40.68,40.37,40.37,10300,24.0709339866932,24.1231177221788,23.9392886539911,23.9392886539911,17369.3966437335,0.0,1.0
2010-04-30,40.5,40.7073,40.33,40.33,2500,24.0163782632311,24.1393065401192,23.9155687742249,23.9155687742249,4215.87297177997,0.0,1.0
2010-05-03,40.89,40.95,40.4,40.4,4500,24.2476470909511,24.2832269106003,23.9570785638157,23.9570785638157,7588.57134920395,0.0,1.0
2010-05-04,39.87,40.49,39.83,40.49,5600,23.6427901569141,24.0104482932895,23.619070277148,24.0104482932895,9443.55545678716,0.0,1.0
2010-05-05,39.18,39.66,39.02,39.06,7500,23.233622230948,23.5182607881418,23.1387427118834,23.1624625916495,12647.6189153399,0.0,1.0
2010-05-06,37.09,38.98,23.36,38.98,16400,21.9942585131664,23.1150228321172,13.852409783434,23.1150228321172,27656.1266948767,0.0,1.0
2010-05-07,37.53,38.5,36.09,37.34,12800,22.2551771905941,22.8303842749234,21.4012615190126,22.1425077617049,21585.2696155135,0.0,1.0
2010-05-10,39.225,39.72,38.865,39.72,4400,23.2603070956849,23.5538406077911,23.0468281777895,23.5538406077911,7419.93643033276,0.0,1.0
2010-05-11,39.37,39.54,38.97,39.11,6800,23.3462916598372,23.4471011488434,23.1090928621757,23.1921124413572,11467.1744832415,0.0,1.0
2010-05-12,39.614,39.67,39.4,39.45,1600,23.4909829264107,23.5241907580834,23.3640815696618,23.3937314193695,2698.15870193919,0.0,1.0
2010-05-13,39.02,39.4,39.02,39.13,2200,23.1387427118834,23.3640815696618,23.1387427118834,23.2039723812403,3709.96821516637,0.0,1.0
2010-05-14,38.19,38.82,38.0,38.77,20700,22.6465552067357,23.0201433130526,22.5338857778464,22.9904934633449,34907.4282063381,0.0,1.0
2010-05-17,38.458,38.47,37.7001,38.41,3200,22.8054784011689,22.8125943650987,22.3560459792997,22.7770145454495,5396.31740387837,0.0,1.0
2010-05-18,38.07,38.8106,38.07,38.77,1600,22.5753955674372,23.0145691413075,22.5753955674372,22.9904934633449,2698.15870193919,0.0,1.0
2010-05-19,37.93,37.93,37.57,37.7,3100,22.4923759882557,22.4923759882557,22.2788970703603,22.3559866796003,5227.68248500716,0.0,1.0
2010-05-20,36.76,37.219,36.43,36.9,11500,21.7985695050956,22.0707551254123,21.6028804970249,21.8815890842772,19393.0156701879,0.0,1.0
2010-05-21,36.92,37.11,36.15,36.48,10100,21.8934490241603,22.0061184530495,21.4368413386618,21.6325303467326,17032.1268059911,0.0,1.0
2010-05-24,36.54,36.832,36.54,36.68,3200,21.6681101663818,21.8412652886747,21.6681101663818,21.7511297455633,5396.31740387837,0.0,1.0
2010-05-25,36.65,36.66,35.6,35.63,6800,21.7333398357387,21.7392698056803,21.1106929918772,21.1284829017018,11467.1744832416,0.0,1.0
2010-05-26,36.1525,36.652,36.1525,36.495,1400,21.4383238311472,21.734525829727,21.4383238311472,21.6414253016449,2360.88886419679,0.0,1.0
2010-05-27,37.36,37.425,37.1401,37.1401,600,22.154367701588,22.192912506208,22.0239676625735,22.0239676625735,1011.80951322719,0.0,1.0
2010-05-28,37.41,37.59,37.0801,37.28,4500,22.1840175512956,22.2907570102433,21.9883878429243,22.1069279420557,7588.57134920398,0.0,1.0
2010-06-01,36.75,37.4,36.75,36.8,4800,21.7926395351541,22.1780875813541,21.7926395351541,21.8222893848618,8094.47610581756,0.0,1.0
2010-06-02,37.57,37.57,37.2,37.2,2900,22.2788970703603,22.2788970703603,22.0594881825233,22.0594881825233,4890.41264726477,0.0,1.0
2010-06-03,37.84,37.94,37.48,37.8,4500,22.4390062587818,22.4983059581972,22.2255273408864,22.4152863790157,7588.57134920397,0.0,1.0
2010-06-04,37.07,37.0775,37.06,37.06,400,21.9823985732833,21.9868460507395,21.9764686033418,21.9764686033418,674.539675484798,0.0,1.0
2010-06-07,36.36,36.96,36.36,36.96,8000,21.5613707074341,21.9171689039264,21.5613707074341,21.9171689039264,13490.7935096959,0.0,1.0
2010-06-08,36.93,36.93,36.37,36.63,7100,21.8993789941018,21.8993789941018,21.5673006773756,21.7214798958556,11973.0792398551,0.0,1.0
2010-06-09,37.03,37.07,37.03,37.07,1400,21.9586786935172,21.9823985732833,21.9586786935172,21.9823985732833,2360.88886419679,0.0,1.0
2010-06-10,37.771,37.771,37.4942,37.6,1300,22.3980894661852,22.3980894661852,22.2339478982034,22.2966869801849,2192.25394532559,0.0,1.0
2010-06-11,37.84,37.84,37.51,37.69,9100,22.4390062587818,22.4390062587818,22.243317250711,22.3500567096587,15345.7776172791,0.0,1.0
2010-06-14,38.078,38.405,37.98,38.05,8100,22.5801395433904,22.7740495604787,22.5220258379633,22.5635356275541,13659.4284285671,0.0,1.0
2010-06-15,39.31,39.34,38.29,38.29,6700,23.310711840188,23.3285017500126,22.705854906151,22.705854906151,11298.5395643703,0.0,1.0
2010-06-16,39.353,39.3535,39.09,39.09,1000,23.3362107109366,23.3365072094337,23.1802525014741,23.1802525014741,1686.34918871199,0.0,1.0
2010-06-17,39.0,39.11,39.0,39.11,400,23.1268827720003,23.1921124413572,23.1268827720003,23.1921124413572,674.539675484796,0.0,1.0
2010-06-18,38.43,38.485,38.39,38.39,6000,23.3100248828201,23.3433855741694,23.2857625618388,23.2857625618388,9891.88133256527,0.87884155,1.0
2010-06-21,38.09,39.32,37.99,39.32,2000,23.1037951544787,23.8498615246549,23.0431393520254,23.8498615246549,3297.29377752176,0.0,1.0
2010-06-22,37.58,38.18,37.58,38.0,9800,22.7944505619667,23.1583853766867,22.7944505619667,23.0492049322707,16156.7395098566,0.0,1.0
2010-06-23,37.614,37.7575,37.27,37.7575,5200,22.8150735348008,22.9021146113214,22.6064175743613,22.9021146113214,8572.96382155657,0.0,1.0
2010-06-24,37.4601,37.4601,37.19,37.19,1100,22.7217242548251,22.7217242548251,22.5578929323986,22.5578929323986,1813.51157763697,0.0,1.0
2010-06-25,37.25,37.53,37.25,37.29,2600,22.5942864138706,22.76412266074,22.5942864138706,22.618548734852,4286.48191077829,0.0,1.0
2010-06-28,37.17,37.28,37.08,37.08,2000,22.545761771908,22.6124831546066,22.4911715496999,22.4911715496999,3297.29377752175,0.0,1.0
2010-06-29,36.291,36.64,36.23,36.64,2400,22.0125972683431,22.2242860189052,21.9755972288465,22.2242860189052,3956.7525330261,0.0,1.0
2010-06-30,36.08,36.62,35.94,36.16,5500,21.8846135251665,22.2121548584146,21.7996954017318,21.9331381671292,9067.55788818483,0.0,1.0
2010-07-01,36.464,36.464,36.22,36.45,2700,22.1175318065873,22.1175318065873,21.9695316486012,22.1090399942439,4451.34659965438,0.0,1.0
2010-07-02,36.64,36.88,36.3965,36.54,5000,22.2242860189052,22.3698599447933,22.0765891399313,22.1636302164519,8243.2344438044,0.0,1.0
2010-07-06,36.89,37.43,36.85,37.36,29600,22.3759255250386,22.7034668582867,22.3516632040573,22.6610077965693,48799.947907322,0.0,1.0
2010-07-07,38.37,38.37,37.695,37.815,1600,23.2736314013481,23.2736314013481,22.864204734788,22.936991697732,2637.8350220174,0.0,1.0
2010-07-08,38.26,38.3499,37.93,38.3499,58800,23.2069100186494,23.261439585055,23.0067458705534,23.261439585055,96940.4370591397,0.0,1.0
2010-07-09,38.3345,38.3345,38.02,38.02,500,23.2520985914771,23.2520985914771,23.0613360927614,23.0613360927614,824.323444380441,0.0,1.0
2010-07-12,38.2499,38.2499,38.2155,38.24,600,23.2007837826016,23.2007837826016,23.1799181865577,23.1947788581587,989.188133256528,0.0,1.0
2010-07-13,38.44,38.67,38.44,38.67,900,23.3160904630654,23.4555988087081,23.3160904630654,23.4555988087081,1483.78219988479,0.0,1.0
2010-07-14,38.7,38.78,38.34,38.54,23100,23.4737955494441,23.5223201914068,23.2554346606121,23.3767462655188,38083.7431303763,0.0,1.0
2010-07-15,38.7335,38.7335,38.52,38.52,500,23.494115243266,23.494115243266,23.3646151050281,23.3646151050281,824.323444380439,0.0,1.0
2010-07-16,37.97,38.097,37.97,38.097,800,23.0310081915347,23.1080410606505,23.0310081915347,23.1080410606505,1318.9175110087,0.0,1.0
2010-07-19,38.4001,38.4001,38.155,38.155,2000,23.2918887978865,23.2918887978865,23.1432214260734,23.1432214260734,3297.29377752176,0.0,1.0
2010-07-20,38.63,38.652,38.42,38.42,900,23.4313364877268,23.4446807642665,23.3039593025748,23.3039593025748,1483.78219988479,0.0,1.0
2010-07-21,37.96,38.54,37.96,38.54,700,23.0249426112894,23.3767462655188,23.0249426112894,23.3767462655188,1154.05282213261,0.0,1.0
2010-07-22,39.04,39.04,38.79,38.86,1500,23.6800252777855,23.6800252777855,23.5283857716521,23.5708448333695,2472.97033314132,0.0,1.0
2010-07-23,39.082,39.206,39.03,39.206,600,23.7055007148159,23.780713909858,23.6739596975402,23.780713909858,989.188133256527,0.0,1.0
2010-07-26,39.3,39.33,38.99,39.15,9800,23.8377303641642,23.8559271049002,23.6496973765588,23.7467466604842,16156.7395098566,0.0,1.0
2010-07-27,39.547,39.7,39.4,39.69,21200,23.9875501962239,24.0803535739776,23.8983861666175,24.0742879937322,34951.3140417307,0.0,1.0
2010-07-28,39.29,39.7165,39.29,39.58,4100,23.8316647839188,24.0903617813824,23.8316647839188,24.0075666110335,6759.45224391961,0.0,1.0
2010-07-29,39.38,39.74,39.245,39.74,1100,23.8862550061269,24.1046158949589,23.8043696728148,24.1046158949589,1813.51157763696,0.0,1.0
2010-07-30,39.34,39.41,38.85,38.85,2300,23.8619926851455,23.9044517468629,23.5647792531241,23.5647792531241,3791.88784415002,0.0,1.0
2010-08-02,40.18,40.18,39.8,39.8,2000,24.3715014257536,24.3715014257536,24.1410093764309,24.1410093764309,3297.29377752176,0.0,1.0
2010-08-03,40.35,40.56,39.94,39.94,6900,24.4746162899243,24.6019934750763,24.2259274998656,24.2259274998656,11375.6635324501,0.0,1.0
2010-08-04,40.21,40.2205,40.17,40.17,500,24.3896981664896,24.3960670257472,24.3654358455083,24.3654358455083,824.32344438044,0.0,1.0
2010-08-05,40.391,40.391,40.26,40.26,800,24.4994851689302,24.4994851689302,24.4200260677163,24.4200260677163,1318.9175110087,0.0,1.0
2010-08-06,40.14,40.39,40.1,40.39,3300,24.3472391047723,24.4988786109056,24.3229767837909,24.4988786109056,5440.53473291089,0.0,1.0
2010-08-09,40.6,40.605,40.53,40.5601,900,24.6262557960577,24.6292885861803,24.5837967343403,24.6020541308788,1483.78219988479,0.0,1.0
2010-08-10,40.53,40.7399,40.105,40.105,2300,24.5837967343403,24.7111132636899,24.3260095739136,24.3260095739136,3791.88784415002,0.0,1.0
2010-08-11,39.35,39.81,39.24,39.6,10700,23.8680582653909,24.1470749566762,23.8013368826922,24.0196977715242,17640.5217097414,0.0,1.0
2010-08-12,39.26,39.405,38.93,38.94,900,23.8134680431828,23.9014189567402,23.6133038950868,23.6193694753321,1483.78219988479,0.0,1.0
2010-08-13,39.28,39.28,39.28,39.28,500,23.8255992036735,23.8255992036735,23.8255992036735,23.8255992036735,824.32344438044,0.0,1.0
2010-08-16,39.16,39.5,39.16,39.5,3600,23.7528122407295,23.9590419690709,23.7528122407295,23.9590419690709,5935.12879953916,0.0,1.0
2010-08-17,39.811,39.892,39.77,39.77,1500,24.1476815147008,24.196812714688,24.1228126356949,24.1228126356949,2472.97033314131,0.0,1.0
2010-08-18,39.72,39.99,39.6,39.99,800,24.0924847344682,24.2562554010923,24.0196977715242,24.2562554010923,1318.9175110087,0.0,1.0
2010-08-19,38.73,39.255,38.73,39.255,1100,23.4919922901801,23.8104352530602,23.4919922901801,23.8104352530602,1813.51157763697,0.0,1.0
2010-08-20,39.02,39.02,38.53,38.66,10800,23.6678941172948,23.6678941172948,23.3706806852734,23.4495332284628,17805.3863986175,0.0,1.0
2010-08-23,39.1644,39.17,39.0201,39.17,900,23.7554810960374,23.7588778209748,23.6679547730973,23.7588778209748,1483.78219988479,0.0,1.0
2010-08-24,38.77,39.01,38.77,38.77,1100,23.5162546111615,23.6618285370495,23.5162546111615,23.5162546111615,1813.51157763696,0.0,1.0
2010-08-25,38.885,38.885,38.37,38.46,1600,23.5860087839828,23.5860087839828,23.2736314013481,23.3282216235561,2637.83502201741,0.0,1.0
2010-08-26,38.94,39.19,38.691,38.84,5100,23.6193694753321,23.7710089814655,23.4683365272233,23.5587136728788,8408.09913268049,0.0,1.0
2010-08-27,39.505,39.505,38.91,38.91,1500,23.9620747591935,23.9620747591935,23.6011727345961,23.6011727345961,2472.97033314132,0.0,1.0
2010-08-30,39.05,39.31,39.05,39.31,1300,23.6860908580308,23.8437959444095,23.6860908580308,23.8437959444095,2143.24095538914,0.0,1.0
2010-08-31,38.94,39.28,38.94,39.28,900,23.6193694753321,23.8255992036735,23.6193694753321,23.8255992036735,1483.78219988479,0.0,1.0
2010-09-01,40.001,40.2199,39.878,40.2199,5400,24.2629275393621,24.3957030909325,24.1883209023445,24.3957030909325,8902.69319930875,0.0,1.0
2010-09-02,40.24,40.26,39.95,40.24,7300,24.4078949072256,24.4200260677163,24.2319930801109,24.4078949072256,12035.1222879544,0.0,1.0
2010-09-03,40.36,40.665,40.15,40.665,8700,24.4806818701696,24.6656820676523,24.3533046850176,24.6656820676523,14343.2279322197,0.0,1.0
2010-09-07,40.3399,40.4,40.11,40.23,4600,24.4684900538765,24.504944191151,24.3290423640363,24.4018293269803,7583.77568830004,0.0,1.0
2010-09-08,40.61,40.61,40.5699,40.5699,600,24.632321376303,24.632321376303,24.6079983995192,24.6079983995192,989.188133256527,0.0,1.0
2010-09-09,40.605,40.77,40.46,40.5901,1200,24.6292885861803,24.7293706602283,24.541337672623,24.6202508716148,1978.37626651306,0.0,1.0
2010-09-10,40.434,40.49,40.35,40.35,1000,24.5255671639851,24.559534413359,24.4746162899243,24.4746162899243,1648.64688876088,0.0,1.0
2010-09-13,40.58,40.718,40.58,40.718,700,24.614124635567,24.6978296429526,24.614124635567,24.6978296429526,1154.05282213261,0.0,1.0
2010-09-14,40.784,40.92,40.7,40.92,1700,24.7378624725718,24.8203543639084,24.686911598511,24.8203543639084,2802.69971089349,0.0,1.0
2010-09-15,40.63,40.63,40.45,40.595,800,24.6444525367937,24.6444525367937,24.5352720923776,24.623223005935,1318.9175110087,0.0,1.0
2010-09-16,40.14,40.6,40.14,40.6,600,24.3472391047723,24.6262557960577,24.3472391047723,24.6262557960577,989.188133256526,0.0,1.0
2010-09-17,39.9625,39.972,39.79,39.87,4700,24.2395750554176,24.2453373566507,24.1349437961856,24.1834684381482,7748.64037717612,0.0,1.0
2010-09-20,40.252,40.35,39.915,40.2,1100,24.41517360352,24.4746162899243,24.2107635492522,24.3836325862443,1813.51157763697,0.0,1.0
2010-09-21,40.55,40.664,40.26,40.44,2800,24.595927894831,24.6650755096278,24.4200260677163,24.5292065121323,4616.21128853046,0.0,1.0
2010-09-22,40.6,40.716,40.39,40.716,4300,24.6262557960577,24.6966165269035,24.4988786109056,24.6966165269035,7089.18162167176,0.0,1.0
2010-09-23,40.0,40.443,40.0,40.09,1600,24.2623209813376,24.5310261862059,24.2623209813376,24.3169112035456,2637.8350220174,0.0,1.0
2010-09-24,40.99,40.99,40.76,40.76,300,24.8628134256257,24.8628134256257,24.723305079983,24.723305079983,494.594066628263,0.0,1.0
2010-09-27,41.121,41.121,40.737,41.0,1900,24.9422725268396,24.9422725268396,24.7093542454187,24.868879005871,3132.42908864567,0.0,1.0
2010-09-28,40.98,41.18,40.57,40.68,1700,24.8567478453804,24.9780594502871,24.6080590553217,24.6747804380203,2802.69971089349,0.0,1.0
2010-09-29,40.95,40.95,40.78,40.78,1100,24.8385511046444,24.8385511046444,24.7354362404737,24.7354362404737,1813.51157763696,0.0,1.0
2010-09-30,40.716,41.27,40.665,40.98,1800,24.6966165269035,25.0326496724951,24.6656820676523,24.8567478453804,2967.56439976958,0.0,1.0
2010-10-01,40.87,40.9555,40.87,40.91,600,24.7900264626817,24.8418871737793,24.7900264626817,24.814288783663,989.188133256526,0.0,1.0
2010-10-04,40.556,40.8,40.454,40.67,1500,24.5995672429782,24.7475674009643,24.5376983244758,24.668714857775,2472.97033314132,0.0,1.0
2010-10-05,41.5,41.5,41.15,41.15,2500,25.1721580181378,25.1721580181378,24.959862709551,24.959862709551,4121.61722190219,0.0,1.0
2010-10-06,41.23,41.34,41.17,41.34,5200,25.0083873515137,25.0751087342124,24.9719938700417,25.0751087342124,8572.96382155657,0.0,1.0
2010-10-07,41.32,41.555,41.3,41.35,1300,25.0629775737217,25.2055187094871,25.0508464132311,25.0811743144577,2143.24095538914,0.0,1.0
2010-10-08,41.6792,41.71,41.406,41.71,1700,25.2808532161341,25.2995352032898,25.1151415638316,25.2995352032898,2802.6997108935,0.0,1.0
2010-10-11,41.74,41.74,41.36,41.59,13000,25.3177319440258,25.3177319440258,25.0872398947031,25.2267482403458,21432.4095538914,0.0,1.0
2010-10-12,41.32,41.44,41.17,41.17,2200,25.0629775737217,25.1357645366657,24.9719938700417,24.9719938700417,3627.02315527394,0.0,1.0
2010-10-13,41.76,41.9,41.6101,41.6101,5000,25.3298631045164,25.4147812279511,25.2389400566389,25.2389400566389,8243.23444380441,0.0,1.0
2010-10-14,41.81,42.0,41.75,42.0,5500,25.3601910057431,25.4754370304045,25.3237975242711,25.4754370304045,9067.55788818484,0.0,1.0
2010-10-15,42.0799,42.0799,41.8,42.04,2200,25.5239010165647,25.5239010165647,25.3541254254978,25.4996993513858,3627.02315527393,0.0,1.0
2010-10-18,42.387,42.45,41.97,41.97,5400,25.7101749858989,25.7483881414445,25.4572402896685,25.4572402896685,8902.69319930875,0.0,1.0
2010-10-19,41.63,42.04,41.56,41.9,5200,25.2510105613271,25.4996993513858,25.2085514996098,25.4147812279511,8572.96382155657,0.0,1.0
2010-10-20,42.25,42.492,42.19,42.19,3500,25.6270765365378,25.7738635784749,25.5906830550658,25.5906830550658,5770.26411066308,0.0,1.0
2010-10-21,41.965,42.68,41.965,42.68,1400,25.4542074995458,25.8878964870872,25.4542074995458,25.8878964870872,2308.10564426523,0.0,1.0
2010-10-22,42.099,42.48,42.099,42.48,4200,25.5354862748333,25.7665848821805,25.5354862748333,25.7665848821805,6924.31693279568,0.0,1.0
2010-10-25,42.233,42.64,42.0901,42.64,3400,25.6167650501208,25.8636341661059,25.5300879084149,25.8636341661059,5605.39942178698,0.0,1.0
2010-10-26,42.035,42.1099,41.982,42.1099,1000,25.4966665612631,25.5420977573007,25.4645189859629,25.5420977573007,1648.64688876088,0.0,1.0
2010-10-27,41.69,41.89,41.58,41.89,2300,25.2874040427991,25.4087156477058,25.2206826601004,25.4087156477058,3791.88784415002,0.0,1.0
2010-10-28,42.22,42.22,41.97,42.05,1700,25.6088797958018,25.6088797958018,25.4572402896685,25.5057649316311,2802.6997108935,0.0,1.0
2010-10-29,42.454,42.5,42.32,42.48,32400,25.7508143735427,25.7787160426712,25.6695355982552,25.7665848821805,53416.1591958524,0.0,1.0
2010-11-01,41.915,42.66,41.915,42.55,3400,25.4238795983191,25.8757653265965,25.4238795983191,25.8090439438979,5605.39942178699,0.0,1.0
2010-11-02,42.661,42.81,42.5,42.5,2900,25.8763718846211,25.9667490302766,25.7787160426712,25.7787160426712,4781.07597740654,0.0,1.0
2010-11-03,42.68,42.739,42.351,42.55,4200,25.8878964870872,25.9236834105347,25.6883388970157,25.8090439438979,6924.31693279569,0.0,1.0
2010-11-04,43.23,43.23,43.058,43.185,2100,26.2215034005806,26.2215034005806,26.1171754203609,26.1942082894766,3462.15846639784,0.0,1.0
2010-11-05,42.902,43.09,42.77,42.77,4200,26.0225523685336,26.1365852771459,25.9424867092952,25.9424867092952,6924.3169327957,0.0,1.0
2010-11-08,42.51,42.53,42.35,42.35,2600,25.7847816229165,25.7969127834072,25.6877323389912,25.6877323389912,4286.48191077829,0.0,1.0
2010-11-09,42.46,42.79,42.46,42.77,4200,25.7544537216899,25.9546178697859,25.7544537216899,25.9424867092952,6924.31693279568,0.0,1.0
2010-11-10,42.532,42.56,42.24,42.53,2500,25.7981258994563,25.8151095241432,25.6210109562925,25.7969127834072,4121.61722190219,0.0,1.0
2010-11-11,42.26,42.26,41.89,41.89,3000,25.6331421167832,25.6331421167832,25.4087156477058,25.4087156477058,4945.94066628263,0.0,1.0
2010-11-12,41.87,42.1376,41.87,42.1376,900,25.3965844872151,25.5588994145803,25.3965844872151,25.5588994145803,1483.78219988479,0.0,1.0
2010-11-15,42.0304,42.38,42.03,42.28,6100,25.4938763943503,25.7059290797272,25.4936337711405,25.6452732772738,10056.7460214414,0.0,1.0
2010-11-16,41.3,41.77,41.2,41.77,3000,25.0508464132311,25.3359286847618,24.9901906107777,25.3359286847618,4945.94066628263,0.0,1.0
2010-11-17,41.49,41.62,41.38,41.6,1500,25.1660924378924,25.2449449810818,25.0993710551937,25.2328138205911,2472.97033314132,0.0,1.0
2010-11-18,42.0,42.07,41.99,41.99,1000,25.4754370304045,25.5178960921218,25.4693714501591,25.4693714501591,1648.64688876088,0.0,1.0
2010-11-19,42.0388,42.0388,41.68,41.92,3700,25.4989714817564,25.4989714817564,25.2813384625538,25.4269123884418,6099.99348841524,0.0,1.0
2010-11-22,41.86,41.86,41.5,41.52,3900,25.3905189069698,25.3905189069698,25.1721580181378,25.1842891786284,6429.72286616742,0.0,1.0
2010-11-23,40.97,41.43,40.96,41.28,7400,24.850682265135,25.1296989564204,24.8446166848897,25.0387152527404,12199.9869768305,0.0,1.0
2010-11-24,41.2148,41.269,41.05,41.05,1900,24.9991676695408,25.0320431144705,24.8992069070977,24.8992069070977,3132.42908864567,0.0,1.0
2010-11-26,40.7501,40.9,40.7501,40.9,6800,24.7173001555401,24.8082232034177,24.7173001555401,24.8082232034177,11210.798843574,0.0,1.0
2010-11-29,40.45,40.45,40.1,40.38,4800,24.5352720923776,24.5352720923776,24.3229767837909,24.4928130306603,7913.50506605223,0.0,1.0
2010-11-30,40.17,40.382,39.77,39.77,7400,24.3654358455083,24.4940261467094,24.1228126356949,24.1228126356949,12199.9869768305,0.0,1.0
2010-12-01,40.87,40.87,40.51,40.85,2100,24.7900264626817,24.7900264626817,24.5716655738496,24.777895302191,3462.15846639784,0.0,1.0
2010-12-02,41.12,41.1334,40.7084,40.7084,12000,24.941665968815,24.9497938463438,24.6920066859171,24.6920066859171,19783.7626651306,0.0,1.0
2010-12-03,41.255,41.255,41.0995,41.0995,3400,25.0235513021271,25.0235513021271,24.9292315293121,24.9292315293121,5605.39942178698,0.0,1.0
2010-12-06,41.15,41.17,40.85,40.96,27000,24.959862709551,24.9719938700417,24.777895302191,24.8446166848897,44513.4659965438,0.0,1.0
2010-12-07,41.0813,41.506,41.0813,41.48,7400,24.9181921732656,25.175797366285,24.9181921732656,25.1600268576471,12199.9869768305,0.0,1.0
2010-12-08,41.015,41.104,40.8801,40.98,9000,24.877977376239,24.9319610404225,24.7961526987295,24.8567478453804,14837.8219988479,0.0,1.0
2010-12-09,41.148,41.34,40.98,41.34,2400,24.958649593502,25.0751087342124,24.8567478453804,25.0751087342124,3956.75253302611,0.0,1.0
2010-12-10,41.2976,41.2976,41.11,41.11,2100,25.0493906739722,25.0493906739722,24.9356003885697,24.9356003885697,3462.15846639784,0.0,1.0
2010-12-13,41.6399,41.745,41.45,41.46,5700,25.25701548577,25.3207647341484,25.1418301169111,25.1478956971564,9397.287265937,0.0,1.0
2010-12-14,41.62,41.7741,41.61,41.654,1200,25.2449449810818,25.3384155726624,25.2388794008364,25.2655679539159,1978.37626651305,0.0,1.0
2010-12-15,41.18,41.3776,41.1701,41.3776,1100,24.9780594502871,25.0979153159349,24.9720545258442,25.0979153159349,1813.51157763696,0.0,1.0
2010-12-16,41.45,41.45,41.29,41.3,1400,25.1418301169111,25.1418301169111,25.0447808329857,25.0508464132311,2308.10564426523,0.0,1.0
2010-12-17,40.5301,40.66,40.3976,40.43,2500,25.0048966100825,25.0850379388641,24.9231512208327,24.943140282053,4052.21631506941,0.694145,1.0
2010-12-20,40.86,40.922,40.85,40.86,1100,25.2084272056563,25.2466778783619,25.2022577423167,25.2084272056563,1782.97517863054,0.0,1.0
2010-12-21,41.09,41.09,41.07,41.07,700,25.3503248624674,25.3503248624674,25.3379859357882,25.3379859357882,1134.62056821943,0.0,1.0
2010-12-22,41.18,41.27,41.18,41.27,2400,25.4058500325239,25.4613752025805,25.4058500325239,25.4613752025805,3890.12766246663,0.0,1.0
2010-12-23,41.13,41.2052,41.13,41.16,1000,25.3750027158259,25.4213970801398,25.3750027158259,25.3935111058447,1620.88652602776,0.0,1.0
2010-12-27,41.1,41.11,40.98,41.0,1600,25.356494325807,25.3626637891467,25.2824607657317,25.2947996924109,2593.41844164442,0.0,1.0
2010-12-28,41.07,41.135,40.962,41.05,2900,25.3379859357882,25.3780874474957,25.2713557317204,25.325647009109,4700.57092548051,0.0,1.0
2010-12-29,41.28,41.31,41.14,41.14,20800,25.4675446659201,25.4860530559389,25.3811721791655,25.3811721791655,33714.4397413774,0.0,1.0
2010-12-30,41.19,41.38,41.19,41.32,3000,25.4120194958636,25.5292392993162,25.4120194958636,25.4922225192785,4862.65957808327,0.0,1.0
2010-12-31,41.32,41.415,41.08,41.34,1500,25.4922225192785,25.5508324210048,25.3441553991278,25.5045614459577,2431.32978904164,0.0,1.0
2011-01-03,41.48,41.67,41.465,41.57,1900,25.5909339327123,25.708153736165,25.5816797377029,25.6464591027688,3079.68439945275,0.0,1.0
2011-01-04,41.45,41.555,41.33,41.44,4500,25.5724255426935,25.6372049077594,25.4983919826181,25.5662560793539,7293.98936712492,0.0,1.0
2011-01-05,41.32,41.32,40.89,40.89,3700,25.4922225192785,25.4922225192785,25.2269355956752,25.2269355956752,5997.28014630272,0.0,1.0
2011-01-06,40.89,41.35,40.77,41.35,5200,25.2269355956752,25.5107309092974,25.1529020355998,25.5107309092974,8428.60993534435,0.0,1.0
2011-01-07,40.7913,41.02,40.648,41.02,2000,25.1660429925132,25.3071386190901,25.0776345828566,25.3071386190901,3241.77305205552,0.0,1.0
2011-01-10,40.74,40.74,40.4,40.46,5300,25.134393645581,25.134393645581,24.9246318920342,24.9616486720718,8590.69858794713,0.0,1.0
2011-01-11,40.774,40.84,40.5,40.5,3800,25.1553698209357,25.1960882789771,24.9863265254303,24.9863265254303,6159.36879890549,0.0,1.0
2011-01-12,41.285,41.285,41.2,41.2,1500,25.4706293975899,25.4706293975899,25.4181889592032,25.4181889592032,2431.32978904164,0.0,1.0
2011-01-13,41.592,41.726,41.58,41.65,3000,25.660031922116,25.7427027308668,25.6526285661084,25.6958148094857,4862.65957808328,0.0,1.0
2011-01-14,41.956,42.01,41.79,41.79,29500,25.8846003876779,25.9179154897118,25.7821872962403,25.7821872962403,47816.1525178189,0.0,1.0
2011-01-18,42.3399,42.3399,42.07,42.07,3100,26.1214460852856,26.1214460852856,25.9549322697494,25.9549322697494,5024.74823068605,0.0,1.0
2011-01-19,42.207,42.56,42.13,42.5,1800,26.0394539175021,26.2572359733905,25.9919490497871,26.2202191933528,2917.59574684997,0.0,1.0
2011-01-20,42.59,42.753,42.3948,42.3948,2100,26.2757443634093,26.376306615845,26.1553164390201,26.1553164390201,3403.8617046583,0.0,1.0
2011-01-21,42.85,42.9,42.7884,42.7884,2000,26.4361504102392,26.4669977269373,26.3981465160672,26.3981465160672,3241.77305205552,0.0,1.0
2011-01-24,43.07,43.122,42.83,42.88,4500,26.5718786037107,26.6039598130767,26.42381148356,26.4546588002581,7293.98936712492,0.0,1.0
2011-01-25,42.794,42.852,42.77,42.77,1300,26.4016014155374,26.4373843029071,26.3867947035223,26.3867947035223,2107.15248383609,0.0,1.0
2011-01-26,42.74,42.75,42.71,42.75,6000,26.3682863135035,26.3744557768431,26.3497779234846,26.3744557768431,9725.31915616656,0.0,1.0
2011-01-27,42.91,42.9799,42.6101,42.66,3200,26.4731671902769,26.5162917390208,26.2881449847219,26.3189306067866,5186.83688328883,0.0,1.0
2011-01-28,42.244,42.58,42.244,42.57,1400,26.0622809318587,26.2695749000697,26.0622809318587,26.2634054367301,2269.24113643886,0.0,1.0
2011-01-31,42.566,42.73,41.4,42.68,1300,26.2609376513942,26.3621168501639,25.5415782259954,26.3312695334658,2107.15248383609,0.0,1.0
2011-02-01,43.34,43.34,42.99,43.0,3800,26.7384541138802,26.7384541138802,26.5225228969938,26.5286923603334,6159.3687989055,0.0,1.0
2011-02-02,43.0,43.09,43.0,43.09,3600,26.5286923603334,26.5842175303899,26.5286923603334,26.5842175303899,5835.19149369994,0.0,1.0
2011-02-03,42.89,42.89,42.8,42.8,2100,26.4608282635977,26.4608282635977,26.4053030935412,26.4053030935412,3403.86170465829,0.0,1.0
2011-02-04,42.918,43.14,42.79,43.14,1200,26.4781027609486,26.615064847088,26.3991336302015,26.615064847088,1945.06383123331,0.0,1.0
2011-02-07,42.99,43.12,42.89,43.12,38600,26.5225228969938,26.6027259204088,26.4608282635977,26.6027259204088,62566.2199046715,0.0,1.0
2011-02-08,43.05,43.48,43.041,43.48,17700,26.5595396770315,26.8248266006348,26.5539871600258,26.8248266006348,28689.6915106913,0.0,1.0
2011-02-09,43.1,43.45,43.05,43.45,18000,26.5903869937295,26.806318210616,26.5595396770315,26.806318210616,29175.9574684997,0.0,1.0
2011-02-10,43.04,43.37,42.76,42.76,4000,26.5533702136919,26.7569625038991,26.3806252401827,26.3806252401827,6483.54610411103,0.0,1.0
2011-02-11,43.195,43.32,42.9,42.9,1900,26.6489968954558,26.726115187201,26.4669977269373,26.4669977269373,3079.68439945275,0.0,1.0
2011-02-14,43.13,43.22,42.973,43.22,2800,26.6088953837484,26.6644205538049,26.5120348093165,26.6644205538049,4538.48227287772,0.0,1.0
2011-02-15,42.935,43.15,42.24,43.15,3400,26.4885908486259,26.6212343104276,26.0598131465229,26.6212343104276,5511.01418849439,0.0,1.0
2011-02-16,43.11,43.23,43.02,43.23,18300,26.5965564570691,26.6705900171445,26.5410312870126,26.6705900171445,29662.2234263081,0.0,1.0
2011-02-17,43.5,43.5,43.37,43.39,3700,26.837165527314,26.837165527314,26.7569625038991,26.7693014305783,5997.28014630272,0.0,1.0
2011-02-18,43.538,43.6,43.46,43.49,1900,26.8606094880045,26.8988601607102,26.8124876739556,26.8309960639744,3079.68439945275,0.0,1.0
2011-02-22,42.98,43.45,42.91,43.21,2800,26.5163534336542,26.806318210616,26.4731671902769,26.6582510904653,4538.48227287773,0.0,1.0
2011-02-23,43.0865,43.258,43.0,43.258,1700,26.5820582182211,26.6878645144954,26.5286923603334,26.6878645144954,2755.50709424719,0.0,1.0
2011-02-24,43.0,43.1184,43.0,43.0,700,26.5286923603334,26.6017388062744,26.5286923603334,26.5286923603334,1134.62056821943,0.0,1.0
2011-02-25,43.23,43.309,43.02,43.02,1200,26.6705900171445,26.7193287775274,26.5410312870126,26.5410312870126,1945.06383123331,0.0,1.0
2011-02-28,43.71,43.88,43.71,43.76,2100,26.9667242574459,27.0716051342193,26.9667242574459,26.9975715741439,3403.8617046583,0.0,1.0
2011-03-01,43.18,43.18,43.04,43.04,1700,26.6397427004464,26.6397427004464,26.5533702136919,26.5533702136919,2755.5070942472,0.0,1.0
2011-03-02,43.21,43.23,43.13,43.18,1700,26.6582510904653,26.6705900171445,26.6088953837484,26.6397427004464,2755.50709424719,0.0,1.0
2011-03-03,43.66,43.73,43.47,43.68,2000,26.9358769407478,26.9790631841251,26.8186571372952,26.948215867427,3241.77305205552,0.0,1.0
2011-03-04,43.2901,43.41,43.16,43.41,1900,26.7076684918156,26.7816403572575,26.6274037737672,26.7816403572575,3079.68439945274,0.0,1.0
2011-03-07,43.251,43.79,43.25,43.75,2000,26.6835458901577,27.0160799641628,26.6829289438237,26.9914021108043,3241.77305205552,0.0,1.0
2011-03-08,43.25,43.25,43.25,43.25,0,26.6829289438237,26.6829289438237,26.6829289438237,26.6829289438237,0,0.0,1.0
2011-03-09,43.5565,43.633,43.33,43.33,3800,26.8720229951828,26.9192193897309,26.7322846505406,26.7322846505406,6159.3687989055,0.0,1.0
2011-03-10,43.11,43.15,43.04,43.04,1100,26.5965564570691,26.6212343104276,26.5533702136919,26.5533702136919,1782.97517863054,0.0,1.0
2011-03-11,43.21,43.21,42.98,43.15,1400,26.6582510904653,26.6582510904653,26.5163534336542,26.6212343104276,2269.24113643886,0.0,1.0
2011-03-14,42.28,42.41,42.0,42.35,3600,26.0844909998813,26.1646940232963,25.9117460263722,26.1276772432586,5835.19149369994,0.0,1.0
2011-03-15,41.38,41.38,40.0015,40.69,6300,25.5292392993162,25.5292392993162,24.6787787779506,25.1035463288829,10211.5851139749,0.0,1.0
2011-03-16,40.37,41.11,40.09,41.11,3300,24.9061235020153,25.3626637891467,24.7333785285062,25.3626637891467,5348.92553589162,0.0,1.0
2011-03-17,41.0732,41.16,41.06,41.16,400,25.3399601640569,25.3935111058447,25.3318164724486,25.3935111058447,648.354610411104,0.0,1.0
2011-03-18,41.5,41.73,41.49,41.63,1700,25.6032728593915,25.7451705162026,25.5971033960519,25.6834758828065,2755.5070942472,0.0,1.0
2011-03-21,42.25,42.319,41.89,41.89,4000,26.0659826098625,26.1085519069058,25.8438819296364,25.8438819296364,6483.54610411104,0.0,1.0
2011-03-22,42.2708,42.32,42.2,42.2,6200,26.0788150936089,26.1091688532398,26.0351352931644,26.0351352931644,10049.4964613721,0.0,1.0
2011-03-23,42.23,42.3,42.19,42.27,2100,26.0536436831832,26.0968299265605,26.0289658298248,26.0783215365417,3403.8617046583,0.0,1.0
2011-03-24,42.39,42.432,42.14,42.14,3800,26.152355096617,26.1782668426434,25.9981185131267,25.9981185131267,6159.3687989055,0.0,1.0
2011-03-25,42.21,42.42,42.174,42.2,8600,26.041304756504,26.1708634866359,26.0190946884814,26.0351352931644,13939.6241238388,0.0,1.0
2011-03-28,42.0348,42.2,42.02,42.02,11100,25.933215758794,26.0351352931644,25.9240849530514,25.9240849530514,17991.8404389081,0.0,1.0
2011-03-29,42.2,42.22,41.82,41.82,32100,26.0351352931644,26.0474742198436,25.8006956862591,25.8006956862591,52030.4574854911,0.0,1.0
2011-03-30,43.01,43.01,42.34,42.34,3200,26.534861823673,26.534861823673,26.121507779919,26.121507779919,5186.83688328884,0.0,1.0
2011-03-31,42.88,42.88,42.5801,42.68,13100,26.4546588002581,26.4546588002581,26.2696365947031,26.3312695334658,21233.6134909636,0.0,1.0
2011-04-01,42.75,42.849,42.66,42.74,2600,26.3744557768431,26.4355334639053,26.3189306067866,26.3682863135035,4214.30496767218,0.0,1.0
2011-04-04,42.814,43.01,42.76,42.98,4800,26.4139403422166,26.534861823673,26.3806252401827,26.5163534336542,7780.25532493325,0.0,1.0
2011-04-05,42.67,42.8,42.51,42.51,1800,26.3251000701262,26.4053030935412,26.2263886566924,26.2263886566924,2917.59574684997,0.0,1.0
2011-04-06,42.82,42.94,42.57,42.63,4600,26.4176420202204,26.4916755802957,26.2634054367301,26.3004222167677,7456.07801972769,0.0,1.0
2011-04-07,42.93,42.95,42.56,42.56,2000,26.4855061169561,26.4978450436353,26.2572359733905,26.2572359733905,3241.77305205552,0.0,1.0
2011-04-08,43.17,43.6,43.01,43.39,15000,26.6335732371068,26.8988601607102,26.534861823673,26.7693014305783,24313.2978904164,0.0,1.0
2011-04-11,42.6801,43.1557,42.6801,43.07,1900,26.3313312280992,26.6247509045312,26.3313312280992,26.5718786037107,3079.68439945275,0.0,1.0
2011-04-12,42.467,42.5716,42.45,42.49,1900,26.1998599643321,26.2643925508644,26.1893718766547,26.2140497300132,3079.68439945274,0.0,1.0
2011-04-13,42.91,42.91,42.66,42.66,900,26.4731671902769,26.4731671902769,26.3189306067866,26.3189306067866,1458.79787342498,0.0,1.0
2011-04-14,42.7396,42.7396,42.6,42.6,500,26.3680395349699,26.3680395349699,26.2819138267489,26.2819138267489,810.44326301388,0.0,1.0
2011-04-15,43.01,43.09,42.854,43.01,1400,26.534861823673,26.5842175303899,26.4386181955751,26.534861823673,2269.24113643887,0.0,1.0
2011-04-18,42.23,42.294,42.17,42.2,2800,26.0536436831832,26.0931282485568,26.0166269031456,26.0351352931644,4538.48227287774,0.0,1.0
2011-04-19,42.47,42.47,42.29,42.31,2300,26.2017108033339,26.2017108033339,26.0906604632209,26.1029993899001,3728.03900986386,0.0,1.0
2011-04-20,43.23,43.5,42.88,42.92,124600,26.6705900171445,26.837165527314,26.4546588002581,26.4793366536165,201962.461143059,0.0,1.0
2011-04-21,43.4,43.4,43.29,43.29,1000,26.7754708939179,26.7754708939179,26.7076067971822,26.7076067971822,1620.88652602776,0.0,1.0
2011-04-25,43.52,43.98,43.13,43.69,6000,26.8495044539933,27.1332997676154,26.6088953837484,26.9543853307667,9725.31915616654,0.0,1.0
2011-04-26,43.87,43.95,43.61,43.61,2100,27.0654356708797,27.1147913775966,26.9050296240498,26.9050296240498,3403.86170465829,0.0,1.0
2011-04-27,44.42,44.53,43.63,44.03,29100,27.4047561545584,27.4726202512941,26.917368550729,27.1641470843135,47167.7979074078,0.0,1.0
2011-04-28,44.74,44.74,44.512,44.512,600,27.602178981426,27.602178981426,27.4615152172828,27.4615152172828,972.531915616655,0.0,1.0
2011-04-29,44.955,44.955,44.75,44.75,600,27.7348224432276,27.7348224432276,27.6083484447656,27.6083484447656,972.531915616657,0.0,1.0
2011-05-02,44.88,45.15,44.88,44.9532,3300,27.6885514681805,27.8551269783501,27.6885514681805,27.7337119398265,5348.92553589162,0.0,1.0
2011-05-03,44.68,44.79,44.41,44.41,1800,27.5651622013883,27.633026298124,27.3985866912188,27.3985866912188,2917.59574684997,0.0,1.0
2011-05-04,44.41,44.54,44.2,44.51,3400,27.3985866912188,27.4787897146337,27.2690279610869,27.4602813246149,5511.01418849438,0.0,1.0
2011-05-05,43.8001,44.12,43.78,43.78,4800,27.0223111221358,27.21967225437,27.0099105008232,27.0099105008232,7780.25532493325,0.0,1.0
2011-05-06,43.601,44.13,43.601,44.08,2400,26.8994771070441,27.2258417177096,26.8994771070441,27.1949944010115,3890.12766246663,0.0,1.0
2011-05-09,43.7,43.84,43.39,43.3901,2900,26.9605547941063,27.0469272808608,26.7693014305783,26.7693631252117,4700.5709254805,0.0,1.0
2011-05-10,44.28,44.28,44.064,44.064,900,27.3183836678038,27.3183836678038,27.1851232596682,27.1851232596682,1458.79787342498,0.0,1.0
2011-05-11,43.93,44.1,43.7,44.1,1800,27.1024524509174,27.2073333276908,26.9605547941063,27.2073333276908,2917.59574684996,0.0,1.0
2011-05-12,43.92,43.97,43.81,43.81,1700,27.0962829875777,27.1271303042758,27.028418890842,27.028418890842,2755.5070942472,0.0,1.0
2011-05-13,43.39,43.8,43.22,43.8,16000,26.7693014305783,27.0222494275024,26.6644205538049,27.0222494275024,25934.1844164442,0.0,1.0
2011-05-16,43.2687,43.298,43.21,43.22,1600,26.6944658402688,26.7125423678539,26.6582510904653,26.6644205538049,2593.41844164442,0.0,1.0
2011-05-17,43.1196,43.29,43.1196,43.29,1500,26.6024791418752,26.7076067971822,26.6024791418752,26.7076067971822,2431.32978904164,0.0,1.0
2011-05-18,43.71,43.71,43.3001,43.53,4500,26.9667242574459,26.9667242574459,26.7138379551552,26.8556739173329,7293.98936712492,0.0,1.0
2011-05-19,43.59,43.8,43.59,43.8,1100,26.8926906973705,27.0222494275024,26.8926906973705,27.0222494275024,1782.97517863054,0.0,1.0
2011-05-20,43.6,43.6,43.6,43.6,1600,26.8988601607102,26.8988601607102,26.8988601607102,26.8988601607102,2593.41844164441,0.0,1.0
2011-05-23,42.7,42.7,42.5,42.5,2300,26.343608460145,26.343608460145,26.2202191933528,26.2202191933528,3728.03900986385,0.0,1.0
2011-05-24,42.85,42.92,42.62,42.62,900,26.4361504102392,26.4793366536165,26.2942527534281,26.2942527534281,1458.79787342499,0.0,1.0
2011-05-25,42.87,42.87,42.6601,42.6601,600,26.4484893369184,26.4484893369184,26.31899230142,26.31899230142,972.531915616658,0.0,1.0
2011-05-26,43.05,43.05,42.71,42.71,500,26.5595396770315,26.5595396770315,26.3497779234846,26.3497779234846,810.443263013879,0.0,1.0
2011-05-27,43.265,43.265,43.2,43.2,900,26.6921831388331,26.6921831388331,26.6520816271257,26.6520816271257,1458.79787342499,0.0,1.0
2011-05-31,43.62,43.62,43.62,43.62,100,26.9111990873894,26.9111990873894,26.9111990873894,26.9111990873894,162.088652602776,0.0,1.0
2011-06-01,42.99,43.3301,42.87,43.33,12200,26.5225228969938,26.732346345174,26.4484893369184,26.7322846505406,19774.8156175387,0.0,1.0
2011-06-02,43.034,43.119,42.7485,43.09,1000,26.5496685356881,26.6021089740748,26.3735303573422,26.5842175303899,1620.88652602776,0.0,1.0
2011-06-03,42.9,42.925,42.3901,42.67,1600,26.4669977269373,26.4824213852863,26.1524167912504,26.3251000701262,2593.41844164441,0.0,1.0
2011-06-06,42.31,42.31,42.31,42.31,200,26.1029993899001,26.1029993899001,26.1029993899001,26.1029993899001,324.177305205553,0.0,1.0
2011-06-07,42.58,42.91,42.58,42.6,2900,26.2695749000697,26.4731671902769,26.2695749000697,26.2819138267489,4700.5709254805,0.0,1.0
2011-06-08,42.42,42.56,42.374,42.56,2200,26.1708634866359,26.2572359733905,26.1424839552737,26.2572359733905,3565.95035726107,0.0,1.0
2011-06-09,42.71,42.74,42.55,42.58,25100,26.3497779234846,26.3682863135035,26.2510665100508,26.2695749000697,40684.2518032969,0.0,1.0
2011-06-10,41.81,42.44,41.81,42.44,28400,25.7945262229195,26.1832024133151,25.7945262229195,26.1832024133151,46033.1773391884,0.0,1.0
2011-06-13,41.73,41.91,41.73,41.91,3100,25.7451705162026,25.8562208563156,25.7451705162026,25.8562208563156,5024.74823068606,0.0,1.0
2011-06-14,42.6899,42.7,42.51,42.51,1900,26.337377302172,26.343608460145,26.2263886566924,26.2263886566924,3079.68439945275,0.0,1.0
2011-06-15,41.67,42.34,41.59,42.34,1600,25.708153736165,26.121507779919,25.6587980294481,26.121507779919,2593.41844164441,0.0,1.0
2011-06-16,41.76,41.94,41.57,41.57,4200,25.7636789062215,25.8747292463345,25.6464591027688,25.6464591027688,6807.72340931658,0.0,1.0
2011-06-17,41.18,41.32,41.18,41.27,4400,25.9925919078671,26.0809591460192,25.9925919078671,26.0493994181077,6970.90927454446,0.951042,1.0
2011-06-20,41.5699,41.5699,41.1,41.1,2600,26.2386946661206,26.2386946661206,25.9420963432088,25.9420963432088,4119.17366223081,0.0,1.0
2011-06-21,41.99,41.99,41.82,41.94,3100,26.5038595000325,26.5038595000325,26.3965564251336,26.4722997721211,4911.32244342906,0.0,1.0
2011-06-22,41.62,41.62,41.62,41.62,200,26.2703175134878,26.2703175134878,26.2703175134878,26.2703175134878,316.859512479294,0.0,1.0
2011-06-23,41.01,41.01,40.64,40.64,500,25.8852888329682,25.8852888329682,25.6517468464235,25.6517468464235,792.148781198233,0.0,1.0
2011-06-24,41.28,41.28,40.98,41.0,600,26.05571136369,26.05571136369,25.8663529962213,25.8789768873859,950.57853743788,0.0,1.0
2011-06-27,41.3,41.45,41.15,41.15,5600,26.0683352548546,26.1630144385889,25.9736560711202,25.9736560711202,8872.06634942021,0.0,1.0
2011-06-28,41.62,41.629,41.58,41.58,700,26.2703175134878,26.2759982645119,26.2450697311587,26.2450697311587,1109.00829367753,0.0,1.0
2011-06-29,42.13,42.29,42.05,42.15,1500,26.5922267381846,26.6932178675012,26.5417311735263,26.6048506293492,2376.4463435947,0.0,1.0
2011-06-30,42.57,42.69,42.4,42.51,6300,26.8699523438053,26.9456956907928,26.7626492689064,26.8320806703116,9981.07464309775,0.0,1.0
2011-07-01,42.94,42.94,42.57,42.57,5100,27.10349433035,27.10349433035,26.8699523438053,26.8699523438053,8079.91756822199,0.0,1.0
2011-07-05,42.796,42.796,42.69,42.69,4100,27.0126023139651,27.0126023139651,26.9456956907928,26.9456956907928,6495.6200058255,0.0,1.0
2011-07-06,42.417,42.417,42.29,42.37,1000,26.7733795763963,26.7733795763963,26.6932178675012,26.7437134321595,1584.29756239647,0.0,1.0
2011-07-07,42.65,42.68,42.46,42.48,4400,26.9204479084636,26.9393837452105,26.8005209424001,26.8131448335647,6970.90927454446,0.0,1.0
2011-07-08,42.12,42.25,41.968,42.22,1600,26.5859147926023,26.6679700851721,26.4899732197515,26.6490342484252,2534.87609983435,0.0,1.0
2011-07-11,41.06,41.39,41.06,41.32,5100,25.9168485608796,26.1251427650952,25.9168485608796,26.0809591460192,8079.917568222,0.0,1.0
2011-07-12,41.2012,41.23,40.986,41.03,1500,26.0059732325016,26.0241516357786,25.8701401635707,25.8979127241328,2376.4463435947,0.0,1.0
2011-07-13,41.28,41.58,41.28,41.58,1700,26.05571136369,26.2450697311587,26.05571136369,26.2450697311587,2693.30585607399,0.0,1.0
2011-07-14,41.1,41.55,41.03,41.43,26900,25.9420963432088,26.2261338944118,25.8979127241328,26.1503905474243,42617.604428465,0.0,1.0
2011-07-15,41.02,41.27,40.98,41.1601,1600,25.8916007785505,26.0493994181077,25.8663529962213,25.9800311361584,2534.87609983435,0.0,1.0
2011-07-18,40.69,40.69,40.6,40.6,500,25.6833065743349,25.6833065743349,25.6264990640943,25.6264990640943,792.148781198235,0.0,1.0
2011-07-19,41.2748,41.2748,41.21,41.21,900,26.0524291519872,26.0524291519872,26.011527744614,26.011527744614,1425.86780615682,0.0,1.0
2011-07-20,41.61,41.83,41.59,41.83,1000,26.2640055679055,26.4028683707159,26.251381676741,26.4028683707159,1584.29756239647,0.0,1.0
2011-07-21,42.5001,42.58,42.12,42.2,7600,26.8258318441851,26.8762642893876,26.5859147926023,26.6364103572606,12040.6614742132,0.0,1.0
2011-07-22,42.4,42.48,42.23,42.23,1400,26.7626492689064,26.8131448335647,26.6553461940075,26.6553461940075,2218.01658735505,0.0,1.0
2011-07-25,42.27,42.46,42.27,42.39,1500,26.6805939763366,26.8005209424001,26.6805939763366,26.7563373233241,2376.4463435947,0.0,1.0
2011-07-26,42.3545,42.46,42.21,42.25,21000,26.733929916507,26.8005209424001,26.6427223028429,26.6679700851721,33270.2488103258,0.0,1.0
2011-07-27,41.7,41.95,41.58,41.85,4900,26.3208130781462,26.4786117177034,26.2450697311587,26.4154922618805,7763.05805574267,0.0,1.0
2011-07-28,41.51,41.84,41.51,41.72,2000,26.2008861120827,26.4091803162982,26.2008861120827,26.3334369693107,3168.59512479293,0.0,1.0
2011-07-29,41.48,41.58,41.03,41.08,10000,26.1819502753358,26.2450697311587,25.8979127241328,25.9294724520442,15842.9756239647,0.0,1.0
2011-08-01,40.84,41.49,40.54,41.49,1800,25.7779857580693,26.1882622209181,25.5886273906006,26.1882622209181,2851.73561231364,0.0,1.0
2011-08-02,40.1901,40.65,40.1901,40.65,400,25.3677724146763,25.6580587920058,25.3677724146763,25.6580587920058,633.719024958587,0.0,1.0
2011-08-03,40.275,40.58,39.82,40.4,20200,25.4213608326699,25.6138751729298,25.1341673086758,25.5002601524486,32002.8107604087,0.0,1.0
2011-08-04,38.01,39.73,38.01,39.73,21900,23.9917051582814,25.0773597984352,23.9917051582814,25.0773597984352,34696.1166164827,0.0,1.0
2011-08-05,38.85,38.91,37.79,38.91,10700,24.5219085871937,24.5597802606875,23.8528423554711,24.5597802606875,16951.9839176422,0.0,1.0
2011-08-08,36.17,38.06,36.17,37.5,7800,22.8303071711402,24.0232648861929,22.8303071711402,23.6697959335847,12357.5209866924,0.0,1.0
2011-08-09,37.79,37.79,35.67,36.86,8800,23.8528423554711,23.8528423554711,22.5147098920257,23.2658314163182,13941.8185490889,0.0,1.0
2011-08-10,37.01,37.13,36.426,37.04,2800,23.3605106000525,23.43625394704,22.9918929780468,23.3794464367994,4436.03317471011,0.0,1.0
2011-08-11,38.26,38.26,37.54,37.54,1100,24.1495037978387,24.1495037978387,23.6950437159138,23.6950437159138,1742.72731863611,0.0,1.0
2011-08-12,38.38,38.54,38.06,38.06,4100,24.2252471448261,24.3262382741427,24.0232648861929,24.0232648861929,6495.62000582552,0.0,1.0
2011-08-15,39.3515,39.39,38.9901,38.9901,900,24.8384526581455,24.8627536486373,24.6103389448016,24.6103389448016,1425.86780615682,0.0,1.0
2011-08-16,38.842,38.9686,38.51,38.51,1300,24.5168590307279,24.5967682617997,24.3073024373959,24.3073024373959,2059.58683111541,0.0,1.0
2011-08-17,39.13,39.34,39.11,39.34,7500,24.6986430634978,24.8311939207259,24.6860191723332,24.8311939207259,11882.2317179735,0.0,1.0
2011-08-18,37.8,38.04,37.7,37.95,2900,23.8591543010533,24.0106409950283,23.7960348452305,23.9538334847877,4594.46293094976,0.0,1.0
2011-08-19,38.0,38.0,38.0,38.0,600,23.9853932126991,23.9853932126991,23.9853932126991,23.9853932126991,950.578537437881,0.0,1.0
2011-08-22,38.1,38.76,38.06,38.64,3100,24.048512668522,24.4651010769531,24.0232648861929,24.3893577299656,4911.32244342905,0.0,1.0
2011-08-23,39.02,39.02,38.62,38.62,1200,24.6292116620926,24.6292116620926,24.3767338388011,24.3767338388011,1901.15707487576,0.0,1.0
2011-08-24,39.66,39.66,39.2136,39.3,1900,25.0331761793591,25.0331761793591,24.7514109285658,24.8059461383967,3010.16536855329,0.0,1.0
2011-08-25,38.82,38.97,38.62,38.66,1400,24.5029727504469,24.5976519341812,24.3767338388011,24.4019816211302,2218.01658735505,0.0,1.0
2011-08-26,39.09,39.31,38.84,38.84,2800,24.6733952811687,24.812258083979,24.5155966416114,24.5155966416114,4436.0331747101,0.0,1.0
2011-08-29,39.953,39.953,39.58,39.58,1200,25.2181161849202,25.2181161849202,24.9826806147008,24.9826806147008,1901.15707487576,0.0,1.0
2011-08-30,39.84,39.84,39.38,39.39,2400,25.1467911998404,25.1467911998404,24.8564417030551,24.8627536486373,3802.31414975151,0.0,1.0
2011-08-31,40.1,40.26,40.02,40.1599,700,25.3109017849799,25.4118929142965,25.2604062203216,25.3487103390178,1109.00829367753,0.0,1.0
2011-09-01,39.6301,40.27,39.54,40.27,3600,25.0143034620681,25.4182048598788,24.9574328323717,25.4182048598788,5703.47122462728,0.0,1.0
2011-09-02,39.05,39.05,39.05,39.05,200,24.6481474988395,24.6481474988395,24.6481474988395,24.6481474988395,316.859512479293,0.0,1.0
2011-09-06,38.4,38.4,37.99,37.99,1500,24.2378710359907,24.2378710359907,23.9790812671168,23.9790812671168,2376.4463435947,0.0,1.0
2011-09-07,39.19,39.19,38.9,38.9,2400,24.7365147369916,24.7365147369916,24.5534683151052,24.5534683151052,3802.31414975151,0.0,1.0
2011-09-08,38.87,39.29,38.87,39.2656,800,24.5345324783583,24.7996341928144,24.5345324783583,24.7842330455937,1267.43804991717,0.0,1.0
2011-09-09,37.58,37.78,37.5675,37.62,1000,23.720291498243,23.8465304098888,23.7124015662651,23.7455392805721,1584.29756239647,0.0,1.0
2011-09-12,37.27,37.31,37.27,37.29,1900,23.524621185192,23.5498689675212,23.524621185192,23.5372450763566,3010.16536855329,0.0,1.0
2011-09-13,38.05,38.05,37.89,37.96,3900,24.0169529406106,24.0169529406106,23.915961811294,23.96014543037,6178.76049334622,0.0,1.0
2011-09-14,38.77,39.06,38.07,38.1,3600,24.4714130225354,24.6544594444218,24.0295768317752,24.048512668522,5703.47122462728,0.0,1.0
2011-09-15,39.29,39.29,39.2395,39.25,2200,24.7996341928144,24.7996341928144,24.7677588676239,24.7743864104853,3485.45463727223,0.0,1.0
2011-09-16,39.42,39.66,39.42,39.5,1300,24.8816894853842,25.0331761793591,24.8816894853842,24.9321850500425,2059.58683111541,0.0,1.0
2011-09-19,39.048,39.048,38.63,38.7,1000,24.646885109723,24.646885109723,24.3830457843834,24.4272294034594,1584.29756239647,0.0,1.0
2011-09-20,39.946,39.946,38.99,38.99,1300,25.2136978230126,25.2136978230126,24.6102758253458,24.6102758253458,2059.58683111541,0.0,1.0
2011-09-21,38.55,39.54,38.55,39.164,11300,24.332550219725,24.9574328323717,24.332550219725,24.7201036784776,17902.5624550801,0.0,1.0
2011-09-22,37.6,37.6,37.58,37.58,300,23.7329153894076,23.7329153894076,23.720291498243,23.720291498243,475.289268718939,0.0,1.0
2011-09-23,38.44,38.44,37.27,37.27,2400,24.2631188183199,24.2631188183199,23.524621185192,23.524621185192,3802.31414975151,0.0,1.0
2011-09-26,38.34,38.34,38.25,38.25,700,24.199999362497,24.199999362497,24.1431918522564,24.1431918522564,1109.00829367753,0.0,1.0
2011-09-27,39.7,39.7,39.36,39.36,1300,25.0584239616883,25.0584239616883,24.8438178118905,24.8438178118905,2059.58683111541,0.0,1.0
2011-09-28,39.25,39.71,39.25,39.71,2200,24.7743864104853,25.0647359072706,24.7743864104853,25.0647359072706,3485.45463727223,0.0,1.0
2011-09-29,39.18,39.69,39.14,39.69,1100,24.7302027914093,25.052112016106,24.7049550090801,25.052112016106,1742.72731863611,0.0,1.0
2011-09-30,38.56,39.001,38.56,38.99,1200,24.3388621653073,24.6172189654863,24.3388621653073,24.6102758253458,1901.15707487576,0.0,1.0
2011-10-03,38.17,38.99,38.17,38.8,2100,24.0926962875981,24.6102758253458,24.0926962875981,24.4903488592823,3327.02488103257,0.0,1.0
2011-10-04,38.2,38.2,37.16,37.512,1300,24.1116321243449,24.1116321243449,23.4551897837868,23.6773702682834,2059.58683111541,0.0,1.0
2011-10-05,38.47,38.53,38.01,38.01,2700,24.2820546550667,24.3199263285605,23.9917051582814,23.9917051582814,4277.60341847047,0.0,1.0
2011-10-06,38.91,38.91,38.64,38.64,1200,24.5597802606875,24.5597802606875,24.3893577299656,24.3893577299656,1901.15707487576,0.0,1.0
2011-10-07,38.96,39.514,38.9,39.31,2000,24.5913399885989,24.9410217738577,24.5534683151052,24.812258083979,3168.59512479293,0.0,1.0
2011-10-10,40.18,40.24,39.67,39.67,1000,25.3613973496382,25.3992690231319,25.0394881249414,25.0394881249414,1584.29756239647,0.0,1.0
2011-10-11,40.18,40.18,40.18,40.18,0,25.3613973496382,25.3613973496382,25.3613973496382,25.3613973496382,0,0.0,1.0
2011-10-12,40.3,40.3,40.0,40.2442,2700,25.4371406966257,25.4371406966257,25.247782329157,25.4019200402765,4277.60341847045,0.0,1.0
2011-10-13,39.75,39.95,39.42,39.75,2200,25.0899836895998,25.2162226012455,24.8816894853842,25.0899836895998,3485.45463727222,0.0,1.0
2011-10-14,40.32,40.32,40.02,40.1,1400,25.4497645877902,25.4497645877902,25.2604062203216,25.3109017849799,2218.01658735506,0.0,1.0
2011-10-17,40.24,40.5,40.24,40.5,200,25.3992690231319,25.5633796082714,25.3992690231319,25.5633796082714,316.859512479294,0.0,1.0
2011-10-18,39.78,39.78,39.65,39.65,700,25.1089195263466,25.1089195263466,25.0268642337769,25.0268642337769,1109.00829367753,0.0,1.0
2011-10-19,39.78,39.78,39.78,39.78,0,25.1089195263466,25.1089195263466,25.1089195263466,25.1089195263466,0,0.0,1.0
2011-10-20,40.02,40.09,39.73,40.04,4400,25.2604062203216,25.3045898393976,25.0773597984352,25.2730301114861,6970.90927454444,0.0,1.0
2011-10-21,40.83,40.86,40.74,40.74,3000,25.771673812487,25.7906096492339,25.7148663022464,25.7148663022464,4752.8926871894,0.0,1.0
2011-10-24,40.98,41.19,40.8801,41.19,1100,25.8663529962213,25.9989038534494,25.8032966598543,25.9989038534494,1742.72731863612,0.0,1.0
2011-10-25,40.6498,40.68,40.55,40.68,700,25.6579325530941,25.6769946287526,25.5949393361829,25.6769946287526,1109.00829367753,0.0,1.0
2011-10-26,40.57,40.75,40.47,40.75,500,25.6075632273475,25.7211782478287,25.5444437715246,25.7211782478287,792.148781198233,0.0,1.0
2011-10-27,41.48,42.13,41.48,41.48,2200,26.1819502753358,26.5922267381846,26.1819502753358,26.1819502753358,3485.45463727223,0.0,1.0
2011-10-28,41.559,41.559,41.33,41.39,4100,26.2318146454359,26.2318146454359,26.0872710916015,26.1251427650952,6495.62000582551,0.0,1.0
2011-10-31,40.75,40.87,40.57,40.59,9800,25.7211782478287,25.7969215948161,25.6075632273475,25.620187118512,15526.1161114854,0.0,1.0
2011-11-01,39.53,39.66,39.02,39.02,2000,24.9511208867894,25.0331761793591,24.6292116620926,24.6292116620926,3168.59512479293,0.0,1.0
2011-11-02,39.945,40.23,39.8501,40.23,1100,25.2130666284544,25.3929570775496,25.1531662648785,25.3929570775496,1742.72731863611,0.0,1.0
2011-11-03,40.82,40.82,40.74,40.74,500,25.7653618669047,25.7653618669047,25.7148663022464,25.7148663022464,792.148781198234,0.0,1.0
2011-11-04,39.87,40.08,39.87,40.08,2900,25.1657270365872,25.2982778938153,25.1657270365872,25.2982778938153,4594.46293094976,0.0,1.0
2011-11-07,40.57,40.57,40.1746,40.4,1900,25.6075632273475,25.6075632273475,25.3579888990238,25.5002601524486,3010.16536855328,0.0,1.0
2011-11-08,40.69,40.69,40.3024,40.51,14300,25.6833065743349,25.6833065743349,25.4386555635654,25.5696915538537,22655.4551422695,0.0,1.0
2011-11-09,39.55,39.81,39.46,39.81,1700,24.963744777954,25.1278553630935,24.9069372677134,25.1278553630935,2693.30585607399,0.0,1.0
2011-11-10,39.86,39.92,39.77,39.92,1200,25.1594150910049,25.1972867644987,25.1026075807643,25.1972867644987,1901.15707487576,0.0,1.0
2011-11-11,40.84,40.85,40.474,40.474,800,25.7779857580693,25.7842977036516,25.5469685497575,25.5469685497575,1267.43804991717,0.0,1.0
2011-11-14,40.07,40.33,39.84,40.33,1000,25.291965948233,25.4560765333725,25.1467911998404,25.4560765333725,1584.29756239647,0.0,1.0
2011-11-15,40.034,40.11,39.76,40.11,4100,25.2692429441368,25.3172137305622,25.096295635182,25.3172137305622,6495.62000582551,0.0,1.0
2011-11-16,39.39,40.11,39.37,39.82,4500,24.8627536486373,25.3172137305622,24.8501297574728,25.1341673086758,7129.33903078411,0.0,1.0
2011-11-17,39.29,39.8,39.29,39.8,2400,24.7996341928144,25.1215434175112,24.7996341928144,25.1215434175112,3802.31414975153,0.0,1.0
2011-11-18,39.68,39.68,39.68,39.68,400,25.0458000705237,25.0458000705237,25.0458000705237,25.0458000705237,633.719024958587,0.0,1.0
2011-11-21,39.03,39.25,38.84,39.25,2700,24.6355236076749,24.7743864104853,24.5155966416114,24.7743864104853,4277.60341847046,0.0,1.0
2011-11-22,39.1155,39.17,38.78,39.0,2100,24.6894907424035,24.723890845827,24.4777249681177,24.6165877709281,3327.02488103258,0.0,1.0
2011-11-23,38.11,38.34,38.11,38.34,1200,24.0548246141043,24.199999362497,24.0548246141043,24.199999362497,1901.15707487576,0.0,1.0
2011-11-25,38.24,38.38,37.92,38.1,33700,24.1368799066741,24.2252471448261,23.9348976480408,24.048512668522,53390.8278527609,0.0,1.0
2011-11-28,39.1535,39.1535,39.05,39.0521,2400,24.7134761356162,24.7134761356162,24.6481474988395,24.6494730074118,3802.31414975152,0.0,1.0
2011-11-29,39.326,39.326,39.12,39.1825,1000,24.8223571969107,24.8223571969107,24.6923311179155,24.7317807778048,1584.29756239647,0.0,1.0
2011-11-30,40.594,40.61,40.38,40.38,1200,25.622711896745,25.6328110096766,25.487636261284,25.487636261284,1901.15707487576,0.0,1.0
2011-12-01,40.478,40.83,40.478,40.49,2600,25.5494933279904,25.771673812487,25.5494933279904,25.5570676626892,4119.17366223082,0.0,1.0
2011-12-02,40.021,40.45,40.021,40.37,3300,25.2610374148798,25.53181988036,25.2610374148798,25.4813243157017,5228.18195590834,0.0,1.0
2011-12-05,40.4769,40.54,40.1345,40.54,1100,25.5487990139764,25.5886273906006,25.3326779972388,25.5886273906006,1742.72731863611,0.0,1.0
2011-12-06,40.0713,40.14,40.03,40.04,900,25.2927865011587,25.336149567309,25.2667181659038,25.2730301114861,1425.86780615682,0.0,1.0
2011-12-07,40.2301,40.2301,40.11,40.11,800,25.3930201970055,25.3930201970055,25.3172137305622,25.3172137305622,1267.43804991717,0.0,1.0
2011-12-08,39.6392,39.75,39.33,39.65,2400,25.020047332548,25.0899836895998,24.8248819751436,25.0268642337769,3802.31414975152,0.0,1.0
2011-12-09,40.1012,40.1955,39.69,39.69,1400,25.3116592184497,25.3711808652907,25.052112016106,25.052112016106,2218.01658735506,0.0,1.0
2011-12-12,39.23,39.39,39.2275,39.39,1900,24.7617625193207,24.8627536486373,24.7601845329251,24.8627536486373,3010.16536855329,0.0,1.0
2011-12-13,39.45,39.7,39.45,39.51,900,24.9006253221311,25.0584239616883,24.9006253221311,24.9384969956248,1425.86780615682,0.0,1.0
2011-12-14,38.83,39.21,38.68,39.21,1600,24.5092846960291,24.7491386281561,24.4146055122948,24.7491386281561,2534.87609983435,0.0,1.0
2011-12-15,39.43,39.43,39.08,39.08,400,24.8880014309665,24.8880014309665,24.6670833355864,24.6670833355864,633.719024958587,0.0,1.0
2011-12-16,38.16,38.48,37.975,38.36,10200,24.6299823506482,24.8365230831484,24.5105759896716,24.7590703084609,15803.1781939038,0.861221,1.0
2011-12-19,37.8,38.29,37.8,38.25,8300,24.3976240265855,24.7138895232264,24.3976240265855,24.6880719316639,12859.4489224904,0.0,1.0
2011-12-20,38.82,38.82,38.36,38.42,4100,25.0559726114299,25.0559726114299,24.7590703084609,24.7977966958046,6352.25790147114,0.0,1.0
2011-12-21,38.8,38.8,38.5152,38.6,2000,25.0430638156486,25.0430638156486,24.8592425637235,24.913975857836,3098.66239096153,0.0,1.0
2011-12-22,39.2,39.234,38.91,38.92,22300,25.3012397312739,25.323184684102,25.1140621924456,25.1205165903362,34550.085659221,0.0,1.0
2011-12-23,39.43,39.44,39.13,39.18,16900,25.4496908827584,25.456145280649,25.2560589460395,25.2883309354926,26183.6972036249,0.0,1.0
2011-12-27,39.46,39.46,39.2,39.2,400,25.4690540764303,25.4690540764303,25.3012397312739,25.3012397312739,619.732478192306,0.0,1.0
2011-12-28,39.15,39.15,39.15,39.15,500,25.2689677418207,25.2689677418207,25.2689677418207,25.2689677418207,774.665597740383,0.0,1.0
2011-12-29,39.35,39.4,39.18,39.1945,1400,25.3980556996333,25.4303276890865,25.2883309354926,25.297689812434,2169.06367367308,0.0,1.0
2011-12-30,39.51,40.11,39.34,39.69,12800,25.5013260658834,25.8885899393213,25.3916013017427,25.6175052279148,19831.4393021538,0.0,1.0
2012-01-03,39.7388,40.29,39.63,39.87,27000,25.6490026896211,26.0047691013527,25.578778840571,25.7336843899462,41831.9422779806,0.0,1.0
2012-01-04,39.844,40.07,39.41,39.56,15100,25.7169029554305,25.8627723477588,25.4367820869771,25.5335980553366,23394.9010517596,0.0,1.0
2012-01-05,39.35,39.35,38.97,39.19,1800,25.3980556996333,25.3980556996333,25.1527885797894,25.2947853333832,2788.79615186538,0.0,1.0
2012-01-06,39.35,39.35,39.35,39.35,0,25.3980556996333,25.3980556996333,25.3980556996333,25.3980556996333,0,0.0,1.0
2012-01-09,39.06,39.07,38.78,38.8,3500,25.210878160805,25.2173325586957,25.0301550198674,25.0430638156486,5422.65918418269,0.0,1.0
2012-01-10,39.399,39.5,39.37,39.49,1900,25.4296822492974,25.4948716679928,25.4109644954146,25.4884172701022,2943.72927141346,0.0,1.0
2012-01-11,39.06,39.06,38.9054,39.02,7400,25.210878160805,25.210878160805,25.1110931694159,25.1850605692425,11465.0508465577,0.0,1.0
2012-01-12,39.06,39.11,38.8025,38.83,9000,25.210878160805,25.2431501502582,25.0446774151213,25.0624270093205,13943.9807593269,0.0,1.0
2012-01-13,38.6,38.87,38.25,38.87,25900,24.913975857836,25.088244600883,24.6880719316639,25.088244600883,40127.6779629518,0.0,1.0
2012-01-17,38.8625,38.9912,38.8625,38.9912,600,25.0834038024651,25.1664719033175,25.0834038024651,25.1664719033175,929.598717288458,0.0,1.0
2012-01-18,39.26,39.26,38.78,38.87,7800,25.3399661186177,25.3399661186177,25.0301550198674,25.088244600883,12084.78332475,0.0,1.0
2012-01-19,38.9099,38.9099,38.74,38.7401,300,25.1139976484667,25.1139976484667,25.0043374283048,25.0044019722837,464.799358644229,0.0,1.0
2012-01-20,38.7325,38.75,38.69,38.69,700,24.9994966298869,25.0107918261955,24.9720654388517,24.9720654388517,1084.53183683653,0.0,1.0
2012-01-23,38.805,38.82,38.805,38.8199,400,25.0462910145939,25.0559726114299,25.0462910145939,25.055908067451,619.732478192307,0.0,1.0
2012-01-24,38.617,38.65,38.57,38.65,11700,24.9249483342501,24.9462478472892,24.8946126641641,24.9462478472892,18127.1749871249,0.0,1.0
2012-01-25,39.1,39.1,38.29,38.5,1200,25.2366957523676,25.2366957523676,24.7138895232264,24.8494318789297,1859.19743457692,0.0,1.0
2012-01-26,39.26,39.82,39.26,39.82,1000,25.3399661186177,25.701412400493,25.3399661186177,25.701412400493,1549.33119548076,0.0,1.0
2012-01-27,39.13,39.26,39.13,39.26,400,25.2560589460395,25.3399661186177,25.2560589460395,25.3399661186177,619.732478192305,0.0,1.0
2012-01-30,38.91,38.95,38.8,38.86,13900,25.1140621924456,25.1398797840081,25.0430638156486,25.0817902029924,21535.7036171826,0.0,1.0
2012-01-31,39.208,39.208,39.06,39.06,1700,25.3064032495864,25.3064032495864,25.210878160805,25.210878160805,2633.8630323173,0.0,1.0
2012-02-01,39.66,39.66,39.66,39.66,300,25.5981420342429,25.5981420342429,25.5981420342429,25.5981420342429,464.79935864423,0.0,1.0
2012-02-02,39.37,39.48,39.32,39.36,10300,25.4109644954146,25.4819628722115,25.3786925059614,25.404510097524,15958.1113134519,0.0,1.0
2012-02-03,39.6901,39.766,39.45,39.49,1800,25.6175697718937,25.6665586518836,25.4625996785397,25.4884172701022,2788.79615186538,0.0,1.0
2012-02-06,39.562,39.6399,39.42,39.42,1000,25.5348889349147,25.5851686944827,25.4432364848678,25.4432364848678,1549.33119548077,0.0,1.0
2012-02-07,40.16,40.16,39.64,39.64,2800,25.9208619287745,25.9208619287745,25.5852332384616,25.5852332384616,4338.12734734614,0.0,1.0
2012-02-08,39.9401,40.0,39.9401,39.97,1000,25.7789297191595,25.8175915625244,25.7789297191595,25.7982283688525,1549.33119548076,0.0,1.0
2012-02-09,39.944,39.944,39.944,39.944,400,25.7814469343368,25.7814469343368,25.7814469343368,25.7814469343368,619.732478192307,0.0,1.0
2012-02-10,39.79,39.79,39.47,39.64,2800,25.6820492068211,25.6820492068211,25.4755084743209,25.5852332384616,4338.12734734615,0.0,1.0
2012-02-13,39.734,39.91,39.7,39.91,1000,25.6459045786336,25.7595019815087,25.6239596258054,25.7595019815087,1549.33119548076,0.0,1.0
2012-02-14,39.606,39.81,39.5925,39.81,3300,25.5632882856335,25.6949580026024,25.5545748484811,25.6949580026024,5112.79294508653,0.0,1.0
2012-02-15,39.55,39.81,39.55,39.81,2500,25.527143657446,25.6949580026024,25.527143657446,25.6949580026024,3873.32798870191,0.0,1.0
2012-02-16,39.94,39.98,39.67,39.67,18800,25.7788651751806,25.8046827667431,25.6045964321335,25.6045964321335,29127.4264750384,0.0,1.0
2012-02-17,39.9795,40.02,39.903,40.02,1700,25.8043600468486,25.8305003583056,25.7549839029852,25.8305003583056,2633.8630323173,0.0,1.0
2012-02-21,39.9125,40.08,39.87,39.91,4000,25.7611155809813,25.8692267456494,25.7336843899462,25.7595019815087,6197.32478192307,0.0,1.0
2012-02-22,39.86,39.9,39.85,39.85,1500,25.7272299920555,25.753047583618,25.7207755941649,25.7207755941649,2323.99679322115,0.0,1.0
2012-02-23,40.05,40.06,39.81,39.81,2400,25.8498635519775,25.8563179498681,25.6949580026024,25.6949580026024,3718.39486915384,0.0,1.0
2012-02-24,40.1,40.19,40.1,40.19,1100,25.8821355414307,25.9402251224463,25.8821355414307,25.9402251224463,1704.26431502884,0.0,1.0
2012-02-27,40.0899,40.0899,39.88,39.9,27400,25.8756165995611,25.8756165995611,25.7401387878368,25.753047583618,42451.674756173,0.0,1.0
2012-02-28,40.04,40.08,39.89,39.97,20700,25.8434091540869,25.8692267456494,25.7465931857274,25.7982283688525,32071.1557464518,0.0,1.0
2012-02-29,40.21,40.4,40.15,40.38,56400,25.9531339182276,26.0757674781496,25.9144075308838,26.0628586823683,87382.2794251152,0.0,1.0
2012-03-01,40.48,40.58,40.45,40.58,1500,26.1274026612746,26.191946640181,26.1080394676028,26.191946640181,2323.99679322115,0.0,1.0
2012-03-02,40.49,40.68,40.42,40.64,8100,26.1338570591653,26.2564906190873,26.0886762739309,26.2306730275247,12549.5826833942,0.0,1.0
2012-03-05,40.5475,40.5475,40.1319,40.2899,2600,26.1709698470364,26.1709698470364,25.9027250707018,26.0047045573738,4028.26110824999,0.0,1.0
2012-03-06,39.88,39.88,39.8,39.8,1700,25.7401387878368,25.7401387878368,25.6885036047117,25.6885036047117,2633.8630323173,0.0,1.0
2012-03-07,40.0,40.0,40.0,40.0,700,25.8175915625244,25.8175915625244,25.8175915625244,25.8175915625244,1084.53183683653,0.0,1.0
2012-03-08,40.3,40.3,40.1301,40.14,900,26.0112234992433,26.0112234992433,25.9015632790815,25.9079531329932,1394.39807593269,0.0,1.0
2012-03-09,40.302,40.302,40.15,40.15,1200,26.0125143788214,26.0125143788214,25.9144075308838,25.9144075308838,1859.19743457692,0.0,1.0
2012-03-12,40.2398,40.37,40.2398,40.37,3300,25.9723680239417,26.0564042844777,25.9723680239417,26.0564042844777,5112.79294508653,0.0,1.0
2012-03-13,40.66,40.6888,40.4775,40.4775,700,26.243581823306,26.262170489231,26.125789061802,26.125789061802,1084.53183683654,0.0,1.0
2012-03-14,40.43,40.7,40.364,40.67,3600,26.0951306718215,26.2693994148685,26.0525316457433,26.2500362211966,5577.59230373076,0.0,1.0
2012-03-15,40.466,40.466,40.4,40.4,1100,26.1183665042278,26.1183665042278,26.0757674781496,26.0757674781496,1704.26431502884,0.0,1.0
2012-03-16,40.629,40.71,40.629,40.71,400,26.2235731898451,26.2758538127592,26.2235731898451,26.2758538127592,619.732478192305,0.0,1.0
2012-03-19,40.54,40.57,40.54,40.57,700,26.1661290486184,26.1854922422903,26.1661290486184,26.1854922422903,1084.53183683654,0.0,1.0
2012-03-20,40.362,40.42,40.2501,40.2501,2400,26.0512407661652,26.0886762739309,25.979016053769,25.979016053769,3718.39486915384,0.0,1.0
2012-03-21,40.2844,40.2844,40.152,40.17,1300,26.0011546385339,26.0011546385339,25.9156984104619,25.9273163266651,2014.130554125,0.0,1.0
2012-03-22,40.1,40.1,40.1,40.1,500,25.8821355414307,25.8821355414307,25.8821355414307,25.8821355414307,774.665597740382,0.0,1.0
2012-03-23,40.2795,40.2795,40.2795,40.2795,200,25.9979919835675,25.9979919835675,25.9979919835675,25.9979919835675,309.866239096153,0.0,1.0
2012-03-26,40.6556,40.6556,40.5398,40.6,1900,26.2407418882341,26.2407418882341,26.1659999606606,26.2048554359622,2943.72927141346,0.0,1.0
2012-03-27,40.71,40.8,40.64,40.74,4400,26.2758538127592,26.3339433937748,26.2306730275247,26.2952170064311,6817.05726011536,0.0,1.0
2012-03-28,40.1501,40.28,40.1501,40.25,1200,25.9144720748627,25.998314703462,25.9144720748627,25.9789515097901,1859.19743457692,0.0,1.0
2012-03-29,40.28,40.296,39.97,40.01,3100,25.998314703462,26.008641740087,25.7982283688525,25.824045960415,4802.92670599038,0.0,1.0
2012-03-30,40.54,40.55,40.3705,40.55,2700,26.1661290486184,26.1725834465091,26.0567270043722,26.1725834465091,4183.19422779807,0.0,1.0
2012-04-02,40.8216,40.935,40.26,40.26,3600,26.3478848932186,26.4210777652984,25.9854059076808,25.9854059076808,5577.59230373076,0.0,1.0
2012-04-03,40.398,40.622,40.3101,40.62,2700,26.0744765985715,26.2190551113216,26.0177424411128,26.2177642317435,4183.19422779806,0.0,1.0
2012-04-04,40.085,40.13,39.99,40.13,3300,25.8724539445947,25.9014987351026,25.8111371646337,25.9014987351026,5112.79294508653,0.0,1.0
2012-04-05,39.9499,39.96,39.82,39.96,2400,25.7852550290923,25.7917739709618,25.701412400493,25.7917739709618,3718.39486915384,0.0,1.0
2012-04-09,39.59,39.71,39.59,39.6327,800,25.5529612490085,25.6304140236961,25.5529612490085,25.5805215280015,1239.46495638461,0.0,1.0
2012-04-10,39.1308,39.53,39.07,39.53,1200,25.2565752978707,25.5142348616647,25.2173325586957,25.5142348616647,1859.19743457692,0.0,1.0
2012-04-11,39.41,39.55,39.41,39.55,700,25.4367820869771,25.527143657446,25.4367820869771,25.527143657446,1084.53183683654,0.0,1.0
2012-04-12,39.55,39.6599,39.55,39.6599,800,25.527143657446,25.598077490264,25.527143657446,25.598077490264,1239.46495638461,0.0,1.0
2012-04-13,39.2599,39.52,39.2599,39.52,200,25.3399015746388,25.5077804637741,25.3399015746388,25.5077804637741,309.866239096153,0.0,1.0
2012-04-16,39.72,39.72,39.72,39.72,200,25.6368684215867,25.6368684215867,25.6368684215867,25.6368684215867,309.866239096153,0.0,1.0
2012-04-17,39.72,39.72,39.72,39.72,0,25.6368684215867,25.6368684215867,25.6368684215867,25.6368684215867,0,0.0,1.0
2012-04-18,39.6158,39.6158,39.6158,39.6158,300,25.5696135955663,25.5696135955663,25.5696135955663,25.5696135955663,464.79935864423,0.0,1.0
2012-04-19,39.319,39.38,39.31,39.38,1800,25.3780470661724,25.4174188933052,25.3722381080708,25.4174188933052,2788.79615186538,0.0,1.0
2012-04-20,39.88,39.88,39.88,39.88,200,25.7401387878368,25.7401387878368,25.7401387878368,25.7401387878368,309.866239096153,0.0,1.0
2012-04-23,39.44,39.44,39.31,39.31,2700,25.456145280649,25.456145280649,25.3722381080708,25.3722381080708,4183.19422779807,0.0,1.0
2012-04-24,39.73,39.7825,39.71,39.7825,900,25.6433228194773,25.6772084084031,25.6304140236961,25.6772084084031,1394.39807593269,0.0,1.0
2012-04-25,40.11,40.28,39.8401,40.28,9600,25.8885899393213,25.998314703462,25.7143857402532,25.998314703462,14873.5794766154,0.0,1.0
2012-04-26,40.306,40.306,40.306,40.306,200,26.0150961379777,26.0150961379777,26.0150961379777,26.0150961379777,309.866239096153,0.0,1.0
2012-04-27,40.21,40.21,40.21,40.21,200,25.9531339182276,25.9531339182276,25.9531339182276,25.9531339182276,309.866239096153,0.0,1.0
2012-04-30,40.14,40.259,40.12,40.12,1500,25.9079531329932,25.9847604678917,25.8950443372119,25.8950443372119,2323.99679322115,0.0,1.0
2012-05-01,40.52,40.6599,40.52,40.6599,5200,26.1532202528372,26.2435172793271,26.1532202528372,26.2435172793271,8056.52221649998,0.0,1.0
2012-05-02,39.98,39.98,39.9228,39.9228,300,25.8046827667431,25.8046827667431,25.7677636108087,25.7677636108087,464.79935864423,0.0,1.0
2012-05-03,40.01,40.01,39.87,39.87,700,25.824045960415,25.824045960415,25.7336843899462,25.7336843899462,1084.53183683654,0.0,1.0
2012-05-04,39.58,39.92,39.58,39.9,1400,25.5465068511179,25.7659563793993,25.5465068511179,25.753047583618,2169.06367367307,0.0,1.0
2012-05-07,40.096,40.096,39.68,39.68,2600,25.8795537822744,25.8795537822744,25.6110508300242,25.6110508300242,4028.26110824999,0.0,1.0
2012-05-08,39.5,39.65,39.5,39.65,2300,25.4948716679928,25.5916876363523,25.4948716679928,25.5916876363523,3563.46174960576,0.0,1.0
2012-05-09,39.39,39.6,39.3359,39.3359,7000,25.4238732911959,25.5594156468991,25.3889549986075,25.3889549986075,10845.3183683653,0.0,1.0
2012-05-10,39.97,39.99,39.77,39.99,8400,25.7982283688525,25.8111371646337,25.6691404110398,25.8111371646337,13014.3820420384,0.0,1.0
2012-05-11,39.93,39.95,39.91,39.95,600,25.7724107772899,25.7853195730712,25.7595019815087,25.7853195730712,929.598717288461,0.0,1.0
2012-05-14,39.93,39.93,39.93,39.93,0,25.7724107772899,25.7724107772899,25.7724107772899,25.7724107772899,0,0.0,1.0
2012-05-15,38.81,39.29,38.75,39.29,14000,25.0495182135393,25.3593293122895,25.0107918261955,25.3593293122895,21690.6367367307,0.0,1.0
2012-05-16,38.6401,39.19,38.6401,38.99,6100,24.9398579933774,25.2947853333832,24.9398579933774,25.1656973755706,9450.92029243269,0.0,1.0
2012-05-17,38.32,38.6099,38.32,38.57,5500,24.7332527168983,24.9203657117477,24.7332527168983,24.8946126641641,8521.32157514423,0.0,1.0
2012-05-18,38.7137,38.7137,38.7,38.712,500,24.9873623618525,24.9873623618525,24.9785198367423,24.9862651142111,774.665597740383,0.0,1.0
2012-05-21,38.5101,38.5101,38.5101,38.5101,100,24.8559508207992,24.8559508207992,24.8559508207992,24.8559508207992,154.933119548077,0.0,1.0
2012-05-22,38.63,38.8635,38.56,38.7417,7400,24.9333390515079,25.0840492422541,24.8881582662735,25.0054346759462,11465.0508465577,0.0,1.0
2012-05-23,38.39,38.39,38.15,38.25,5200,24.7784335021328,24.7784335021328,24.6235279527576,24.6880719316639,8056.52221649997,0.0,1.0
2012-05-24,38.4301,38.5,38.43,38.5,4900,24.8043156376742,24.8494318789297,24.8042510936953,24.8494318789297,7591.72285785575,0.0,1.0
2012-05-25,38.61,38.62,38.59,38.62,1000,24.9204302557266,24.9268846536173,24.9075214599454,24.9268846536173,1549.33119548077,0.0,1.0
2012-05-29,38.4396,38.49,38.42,38.49,900,24.8104473156703,24.8429774810391,24.7977966958046,24.8429774810391,1394.39807593269,0.0,1.0
2012-05-30,37.97,38.08,37.97,38.0269,2100,24.5073487907262,24.5783471675232,24.5073487907262,24.5440743147239,3253.59551050961,0.0,1.0
2012-05-31,38.45,38.49,38.2201,38.2201,8000,24.8171598894765,24.8429774810391,24.6687732819709,24.6687732819709,12394.6495638461,0.0,1.0
2012-06-01,37.94,37.99,37.7,37.9,22200,24.4879855970544,24.5202575865075,24.3330800476792,24.4621680054918,34395.1525396729,0.0,1.0
2012-06-04,38.33,38.33,37.94,38.01,10100,24.739707114789,24.739707114789,24.4879855970544,24.5331663822888,15648.2450743557,0.0,1.0
2012-06-05,38.0,38.01,38.0,38.01,300,24.5267119843981,24.5331663822888,24.5267119843981,24.5331663822888,464.799358644231,0.0,1.0
2012-06-06,38.79,38.79,38.4,38.4,2300,25.036609417758,25.036609417758,24.7848879000234,24.7848879000234,3563.46174960576,0.0,1.0
2012-06-07,38.81,38.91,38.81,38.81,1800,25.0495182135393,25.1140621924456,25.0495182135393,25.0495182135393,2788.79615186537,0.0,1.0
2012-06-08,38.88,38.88,38.72,38.73,900,25.0946989987737,25.0946989987737,24.9914286325236,24.9978830304142,1394.39807593269,0.0,1.0
2012-06-11,38.88,38.88,38.88,38.88,0,25.0946989987737,25.0946989987737,25.0946989987737,25.0946989987737,0,0.0,1.0
2012-06-12,38.75,38.75,38.74,38.74,1000,25.0107918261955,25.0107918261955,25.0043374283048,25.0043374283048,1549.33119548076,0.0,1.0
2012-06-13,38.89,38.961,38.69,38.69,700,25.1011533966643,25.1469796216878,24.9720654388517,24.9720654388517,1084.53183683654,0.0,1.0
2012-06-14,39.058,39.13,38.99,39.13,1200,25.2095872812269,25.2560589460395,25.1656973755706,25.2560589460395,1859.19743457692,0.0,1.0
2012-06-15,38.65,38.6501,38.5896,38.5896,800,25.4543787119464,25.4544445706235,25.414600070958,25.414600070958,1214.72224287637,0.787263,1.0
2012-06-18,38.46,38.55,38.46,38.55,400,25.3292472253934,25.3885200348132,25.3292472253934,25.3885200348132,607.361121438186,0.0,1.0
2012-06-19,38.86,39.11,38.68,38.68,12200,25.5926819339259,25.7573286267587,25.4741363150863,25.4741363150863,18524.5142038646,0.0,1.0
2012-06-20,38.751,38.97,38.7409,38.91,7400,25.5208959758508,25.6651264787723,25.5142442494604,25.6256112724924,11236.1807466064,0.0,1.0
2012-06-21,38.1801,38.72,38.18,38.72,2100,25.1449087880979,25.5004797859395,25.1448429294207,25.5004797859395,3188.64588755047,0.0,1.0
2012-06-22,38.5382,38.5382,38.4144,38.4144,500,25.3807487109115,25.3807487109115,25.2992156686208,25.2992156686208,759.201401797732,0.0,1.0
2012-06-25,38.1,38.11,38.09,38.09,6600,25.0921559877143,25.0987418554276,25.0855701200009,25.0855701200009,10021.45850373,0.0,1.0
2012-06-26,38.44,38.44,38.369,38.4,8900,25.3160754899668,25.3160754899668,25.2693158292023,25.2897320191136,13513.7849519996,0.0,1.0
2012-06-27,38.81,38.81,38.59,38.61,7200,25.5597525953593,25.5597525953593,25.4148635056665,25.4280352410931,10932.5001858873,0.0,1.0
2012-06-28,38.698,38.698,38.5581,38.61,1300,25.4859908769702,25.4859908769702,25.393854587661,25.4280352410931,1973.9236446741,0.0,1.0
2012-06-29,39.69,39.69,39.55,39.66,2000,26.1393089541307,26.1393089541307,26.0471068061443,26.1195513509907,3036.80560719092,0.0,1.0
2012-07-02,39.5001,39.5001,39.5001,39.5001,300,26.0142433262549,26.0142433262549,26.0142433262549,26.0142433262549,455.520841078639,0.0,1.0
2012-07-03,40.0,40.04,39.61,39.61,2400,26.3434708532433,26.3698143240966,26.0866220124242,26.0866220124242,3644.16672862911,0.0,1.0
2012-07-05,39.57,39.57,39.43,39.43,3100,26.060278541571,26.060278541571,25.9680763935846,25.9680763935846,4707.04869114592,0.0,1.0
2012-07-06,39.16,39.21,39.16,39.21,300,25.7902579653252,25.8231873038918,25.7902579653252,25.8231873038918,455.520841078639,0.0,1.0
2012-07-09,39.03,39.2,39.03,39.2,7200,25.7046416850522,25.8166014361785,25.7046416850522,25.8166014361785,10932.5001858873,0.0,1.0
2012-07-10,39.13,39.1592,39.08,39.08,1400,25.7705003621853,25.7897310959081,25.7375710236187,25.7375710236187,2125.76392503365,0.0,1.0
2012-07-11,39.32,39.32,39.14,39.14,1200,25.8956318487382,25.8956318487382,25.7770862298986,25.7770862298986,1822.08336431455,0.0,1.0
2012-07-12,38.86,38.9972,38.86,38.8601,300,25.5926819339259,25.6830400389525,25.5926819339259,25.592747792603,455.520841078638,0.0,1.0
2012-07-13,39.82,39.82,39.46,39.46,11000,26.2249252344037,26.2249252344037,25.9878339967245,25.9878339967245,16702.4308395501,0.0,1.0
2012-07-16,39.59,39.63,39.55,39.5612,1700,26.0734502769976,26.0997937478508,26.0471068061443,26.0544829779832,2581.28476611228,0.0,1.0
2012-07-17,39.7999,39.7999,39.5,39.65,1100,26.2116876403,26.2116876403,26.0141774675778,26.1129654832774,1670.24308395501,0.0,1.0
2012-07-18,39.79,39.88,39.77,39.7701,10400,26.2051676312638,26.2644404406836,26.1919958958372,26.1920617545143,15791.3891573928,0.0,1.0
2012-07-19,39.74,39.79,39.61,39.77,6800,26.1722382926972,26.2051676312638,26.0866220124242,26.1919958958372,10325.1390644492,0.0,1.0
2012-07-20,39.19,39.19,39.18,39.18,1000,25.8100155684651,25.8100155684651,25.8034297007518,25.8034297007518,1518.40280359546,0.0,1.0
2012-07-23,38.84,38.84,38.73,38.73,6400,25.5795101984993,25.5795101984993,25.5070656536528,25.5070656536528,9717.77794301095,0.0,1.0
2012-07-24,38.12,38.3,38.03,38.26,12200,25.1053277231409,25.2238733419805,25.0460549137211,25.1975298711272,18524.5142038646,0.0,1.0
2012-07-25,38.07,38.31,37.99,38.31,9100,25.0723983845743,25.2304592096938,25.0197114428678,25.2304592096938,13817.4655127187,0.0,1.0
2012-07-26,39.1101,39.1101,38.7,38.7,300,25.7573944854358,25.7573944854358,25.4873080505129,25.4873080505129,455.520841078639,0.0,1.0
2012-07-27,39.677,39.677,39.3801,39.516,1000,26.1307473261034,26.1307473261034,25.9352129136952,26.0247148559191,1518.40280359546,0.0,1.0
2012-07-30,39.68,39.68,39.68,39.68,0,26.1327230864174,26.1327230864174,26.1327230864174,26.1327230864174,0,0.0,1.0
2012-07-31,39.47,39.515,39.44,39.44,1200,25.9944198644378,26.0240562691477,25.9746622612979,25.9746622612979,1822.08336431456,0.0,1.0
2012-08-01,39.21,39.51,39.21,39.51,1100,25.8231873038918,26.0207633352911,25.8231873038918,26.0207633352911,1670.24308395501,0.0,1.0
2012-08-02,38.63,39.04,38.46,38.97,1600,25.4412069765197,25.7112275527655,25.3292472253934,25.6651264787723,2429.44448575274,0.0,1.0
2012-08-03,39.603,39.7575,39.51,39.51,2400,26.0820119050249,26.1837635611955,26.0207633352911,26.0207633352911,3644.16672862911,0.0,1.0
2012-08-06,39.88,39.95,39.753,39.93,12000,26.2644404406836,26.3105415146768,26.1807999207245,26.2973697792501,18220.8336431455,0.0,1.0
2012-08-07,40.03,40.13,40.03,40.13,1600,26.3632284563833,26.4290871335164,26.3632284563833,26.4290871335164,2429.44448575274,0.0,1.0
2012-08-08,40.03,40.03,40.03,40.03,0,26.3632284563833,26.3632284563833,26.3632284563833,26.3632284563833,0,0.0,1.0
2012-08-09,39.7315,39.77,39.7315,39.77,800,26.1666403051409,26.1919958958372,26.1666403051409,26.1919958958372,1214.72224287637,0.0,1.0
2012-08-10,39.82,39.82,39.591,39.591,800,26.2249252344037,26.2249252344037,26.0741088637689,26.0741088637689,1214.72224287637,0.0,1.0
2012-08-13,39.6243,39.8,39.6243,39.8,500,26.0960398032542,26.2117534989771,26.0960398032542,26.2117534989771,759.201401797732,0.0,1.0
2012-08-14,39.88,39.88,39.88,39.88,200,26.2644404406836,26.2644404406836,26.2644404406836,26.2644404406836,303.680560719092,0.0,1.0
2012-08-15,39.77,39.9,39.77,39.9,700,26.1919958958372,26.2776121761102,26.1919958958372,26.2776121761102,1062.88196251682,0.0,1.0
2012-08-16,40.01,40.01,40.01,40.01,700,26.3500567209566,26.3500567209566,26.3500567209566,26.3500567209566,1062.88196251682,0.0,1.0
2012-08-17,40.16,40.16,39.937,39.937,10400,26.4488447366563,26.4488447366563,26.3019798866495,26.3019798866495,15791.3891573928,0.0,1.0
2012-08-20,40.23,40.23,40.23,40.23,800,26.4949458106495,26.4949458106495,26.4949458106495,26.4949458106495,1214.72224287637,0.0,1.0
2012-08-21,39.95,40.2899,39.938,40.18,1300,26.3105415146768,26.5343951582522,26.3026384734208,26.4620164720829,1973.9236446741,0.0,1.0
2012-08-22,40.0235,40.04,39.86,39.91,1900,26.3589476423696,26.3698143240966,26.251268705257,26.2841980438235,2884.96532683138,0.0,1.0
2012-08-23,39.63,39.7,39.5581,39.7,600,26.0997937478508,26.145894821844,26.0524413589921,26.145894821844,911.041682157278,0.0,1.0
2012-08-24,39.79,39.79,39.78,39.78,600,26.2051676312638,26.2051676312638,26.1985817635505,26.1985817635505,911.041682157277,0.0,1.0
2012-08-27,39.8174,39.87,39.78,39.87,500,26.2232129087983,26.2578545729703,26.1985817635505,26.2578545729703,759.20140179773,0.0,1.0
2012-08-28,39.85,39.85,39.74,39.74,400,26.2446828375437,26.2446828375437,26.1722382926972,26.1722382926972,607.361121438184,0.0,1.0
2012-08-29,39.61,39.61,39.54,39.54,500,26.0866220124242,26.0866220124242,26.040520938431,26.040520938431,759.201401797731,0.0,1.0
2012-08-30,39.4111,39.4111,39.4111,39.4111,200,25.9556291036064,25.9556291036064,25.9556291036064,25.9556291036064,303.680560719093,0.0,1.0
2012-08-31,39.69,39.69,39.47,39.6,8500,26.1393089541307,26.1393089541307,25.9944198644378,26.0800361447109,12906.4238305614,0.0,1.0
2012-09-04,39.58,39.58,39.458,39.46,1000,26.0668644092843,26.0668644092843,25.9865168231819,25.9878339967245,1518.40280359546,0.0,1.0
2012-09-05,39.4629,39.57,39.4629,39.48,4400,25.9897438983614,26.060278541571,25.9897438983614,26.0010057321511,6680.97233582003,0.0,1.0
2012-09-06,40.06,40.14,40.06,40.14,300,26.3829860595232,26.4356730012297,26.3829860595232,26.4356730012297,455.520841078638,0.0,1.0
2012-09-07,40.23,40.39,40.22,40.33,11400,26.4949458106495,26.6003196940624,26.4883599429362,26.5608044877826,17309.7919609882,0.0,1.0
2012-09-10,40.04,40.31,40.04,40.24,9200,26.3698143240966,26.547632752356,26.3698143240966,26.5015316783628,13969.3057930782,0.0,1.0
2012-09-11,40.04,40.04,40.04,40.04,0,26.3698143240966,26.3698143240966,26.3698143240966,26.3698143240966,0,0.0,1.0
2012-09-12,40.145,40.2983,40.13,40.19,3100,26.4389659350863,26.5399272871314,26.4290871335164,26.4686023397962,4707.04869114594,0.0,1.0
2012-09-13,40.64,40.64,40.2023,40.2023,1800,26.7649663868952,26.7649663868952,26.4767029570836,26.4767029570836,2733.12504647183,0.0,1.0
2012-09-14,40.67,40.7912,40.67,40.7912,400,26.7847239900351,26.8645447067205,26.7847239900351,26.8645447067205,607.361121438186,0.0,1.0
2012-09-17,40.74,40.81,40.56,40.56,101400,26.8308250640283,26.8769261380215,26.7122794451887,26.7122794451887,153966.04428458,0.0,1.0
2012-09-18,40.49,40.49,40.43,40.436,1700,26.6661783711955,26.6661783711955,26.6266631649157,26.6306146855437,2581.28476611229,0.0,1.0
2012-09-19,40.595,40.75,40.5505,40.5505,600,26.7353299821853,26.8374109317416,26.7060228708611,26.7060228708611,911.041682157278,0.0,1.0
2012-09-20,40.39,40.39,40.26,40.26,1700,26.6003196940624,26.6003196940624,26.5147034137894,26.5147034137894,2581.28476611229,0.0,1.0
2012-09-21,40.65,40.9,40.62,40.9,6300,26.7715522546085,26.9361989474413,26.7517946514686,26.9361989474413,9565.93766265142,0.0,1.0
2012-09-24,40.89,40.89,40.64,40.65,1300,26.929613079728,26.929613079728,26.7649663868952,26.7715522546085,1973.9236446741,0.0,1.0
2012-09-25,40.599,40.92,40.599,40.86,1100,26.7379643292706,26.9493706828679,26.7379643292706,26.909855476588,1670.24308395501,0.0,1.0
2012-09-26,40.53,40.57,40.45,40.57,1800,26.6925218420488,26.718865312902,26.6398349003423,26.718865312902,2733.12504647183,0.0,1.0
2012-09-27,40.768,40.81,40.5801,40.5801,1800,26.8492654936256,26.8769261380215,26.7255170392925,26.7255170392925,2733.12504647183,0.0,1.0
2012-09-28,40.44,40.47,40.27,40.31,13000,26.633249032629,26.6530066357689,26.5212892815027,26.547632752356,19739.236446741,0.0,1.0
2012-10-01,40.47,40.94,40.47,40.94,3700,26.6530066357689,26.9625424182945,26.6530066357689,26.9625424182945,5618.09037330322,0.0,1.0
2012-10-02,40.79,40.79,40.59,40.5901,3800,26.8637544025949,26.8637544025949,26.7320370483287,26.7321029070058,5769.93065366275,0.0,1.0
2012-10-03,40.9,41.09,40.9,41.02,5200,26.9361989474413,27.0613304339942,26.9361989474413,27.015229360001,7895.6945786964,0.0,1.0
2012-10-04,41.18,41.18,41.01,41.0301,3600,27.120603243414,27.120603243414,27.0086434922877,27.0218810863915,5466.25009294366,0.0,1.0
2012-10-05,41.16,41.364,41.16,41.364,300,27.1074315079874,27.2417832093389,27.1074315079874,27.2417832093389,455.520841078638,0.0,1.0
2012-10-08,40.82,41.0463,40.8035,40.9201,4100,26.8835120057348,27.032550192087,26.8726453240078,26.949436541545,6225.4514947414,0.0,1.0
2012-10-09,40.44,40.88,40.44,40.86,9400,26.633249032629,26.9230272120147,26.633249032629,26.909855476588,14272.9863537973,0.0,1.0
2012-10-10,40.3876,40.4814,40.3876,40.48,6900,26.5987390858112,26.6605145249621,26.5987390858112,26.6595925034822,10476.9793448087,0.0,1.0
2012-10-11,40.6939,40.6939,40.65,40.65,1000,26.80046421387,26.80046421387,26.7715522546085,26.7715522546085,1518.40280359546,0.0,1.0
2012-10-12,40.54,40.5801,40.36,40.5801,2700,26.6991077097621,26.7255170392925,26.5805620909225,26.7255170392925,4099.68756970775,0.0,1.0
2012-10-15,40.77,40.77,40.32,40.32,900,26.8505826671683,26.8505826671683,26.5542186200693,26.5542186200693,1366.56252323591,0.0,1.0
2012-10-16,40.98,40.98,40.98,40.98,3300,26.9888858891478,26.9888858891478,26.9888858891478,26.9888858891478,5010.72925186502,0.0,1.0
2012-10-17,41.55,41.66,41.4,41.4,12000,27.3642803488065,27.4367248936529,27.2654923331068,27.2654923331068,18220.8336431455,0.0,1.0
2012-10-18,41.29,41.5397,41.29,41.5292,1800,27.1930477882604,27.3574969050618,27.1930477882604,27.3505817439628,2733.12504647183,0.0,1.0
2012-10-19,41.03,41.22,40.928,41.22,700,27.0218152277143,27.1469467142672,26.9546393770386,27.1469467142672,1062.88196251682,0.0,1.0
2012-10-22,40.9299,41.0699,40.9299,41.0699,700,26.9558906919041,27.0480928398904,26.9558906919041,27.0480928398904,1062.88196251682,0.0,1.0
2012-10-23,40.3,40.64,40.3,40.64,3000,26.5410468846426,26.7649663868952,26.5410468846426,26.7649663868952,4555.20841078639,0.0,1.0
2012-10-24,40.19,40.56,40.19,40.36,12900,26.4686023397962,26.7122794451887,26.4686023397962,26.5805620909225,19587.3961663815,0.0,1.0
2012-10-25,40.4,40.47,40.29,40.37,5100,26.6069055617757,26.6530066357689,26.5344610169293,26.5871479586358,7743.85429833687,0.0,1.0
2012-10-26,40.4,40.4,40.4,40.4,0,26.6069055617757,26.6069055617757,26.6069055617757,26.6069055617757,0,0.0,1.0
2012-10-31,40.849,40.89,40.48,40.48,4600,26.9026110221034,26.929613079728,26.6595925034822,26.6595925034822,6984.65289653913,0.0,1.0
2012-11-01,40.6469,40.77,40.57,40.76,1400,26.7695106356174,26.8505826671683,26.718865312902,26.8439967994549,2125.76392503365,0.0,1.0
2012-11-02,40.65,40.65,40.65,40.65,0,26.7715522546085,26.7715522546085,26.7715522546085,26.7715522546085,0,0.0,1.0
2012-11-05,39.81,40.0,39.7511,40.0,4900,26.2183393666904,26.3434708532433,26.179548605859,26.3434708532433,7440.17373761777,0.0,1.0
2012-11-06,40.1964,40.1964,39.87,39.97,15300,26.4728172951327,26.4728172951327,26.2578545729703,26.3237132501034,23231.5628950106,0.0,1.0
2012-11-07,39.38,39.55,39.12,39.41,2800,25.935147055018,26.0471068061443,25.763914494472,25.954904658158,4251.5278500673,0.0,1.0
2012-11-08,39.1999,39.39,39.05,39.39,11400,25.8165355775013,25.9417329227314,25.7178134204788,25.9417329227314,17309.7919609883,0.0,1.0
2012-11-09,39.0499,39.0499,38.8,38.8001,500,25.7177475618017,25.7177475618017,25.553166727646,25.5532325863232,759.20140179773,0.0,1.0
2012-11-12,38.71,38.9,38.66,38.72,5600,25.4938939182262,25.6190254047791,25.4609645796597,25.5004797859395,8503.0557001346,0.0,1.0
2012-11-13,38.6,38.6,38.397,38.397,4500,25.4214493733798,25.4214493733798,25.2877562587996,25.2877562587996,6832.81261617958,0.0,1.0
2012-11-14,38.13,38.41,38.13,38.3307,1300,25.1119135908542,25.2963178868269,25.1119135908542,25.2440919558603,1973.9236446741,0.0,1.0
2012-11-15,38.08,38.53,38.0,38.5,4700,25.0789842522876,25.3753482993866,25.0262973105811,25.3555906962467,7136.49317689868,0.0,1.0
2012-11-16,38.15,38.2,38.0,38.0,12700,25.1250853262808,25.1580146648474,25.0262973105811,25.0262973105811,19283.7156056624,0.0,1.0
2012-11-19,38.5462,38.7399,38.5462,38.69,1900,25.3860174050822,25.513585662689,25.3860174050822,25.4807221827996,2884.96532683138,0.0,1.0
2012-11-20,38.55,38.56,38.44,38.45,1000,25.3885200348132,25.3951059025266,25.3160754899668,25.3226613576801,1518.40280359547,0.0,1.0
2012-11-21,38.7,38.75,38.5,38.53,3900,25.4873080505129,25.5202373890795,25.3555906962467,25.3753482993866,5921.77093402231,0.0,1.0
2012-11-23,39.08,39.08,38.81,38.81,4800,25.7375710236187,25.7375710236187,25.5597525953593,25.5597525953593,7288.33345725823,0.0,1.0
2012-11-26,39.23,39.23,38.94,38.94,1200,25.8363590393184,25.8363590393184,25.6453688756324,25.6453688756324,1822.08336431455,0.0,1.0
2012-11-27,39.17,39.21,38.96,38.96,5300,25.7968438330385,25.8231873038918,25.658540611059,25.658540611059,8047.53485905596,0.0,1.0
2012-11-28,39.2099,39.2099,39.2099,39.2099,200,25.8231214452146,25.8231214452146,25.8231214452146,25.8231214452146,303.680560719093,0.0,1.0
2012-11-29,39.55,39.55,39.519,39.55,2400,26.0471068061443,26.0471068061443,26.0266906162331,26.0471068061443,3644.16672862911,0.0,1.0
2012-11-30,39.48,39.64,39.43,39.5,22300,26.0010057321511,26.1063796155641,25.9680763935846,26.0141774675778,33860.3825201789,0.0,1.0
2012-12-03,39.6,39.69,39.45,39.69,900,26.0800361447109,26.1393089541307,25.9812481290112,26.1393089541307,1366.56252323592,0.0,1.0
2012-12-04,39.5488,39.78,39.5401,39.75,14600,26.0463165020187,26.1985817635505,26.0405867971082,26.1788241604105,22168.6809324938,0.0,1.0
2012-12-05,39.95,39.99,39.69,39.7199,10400,26.3105415146768,26.33688498553,26.1393089541307,26.1590006985935,15791.3891573928,0.0,1.0
2012-12-06,39.57,39.59,39.56,39.59,400,26.060278541571,26.0734502769976,26.0536926738576,26.0734502769976,607.361121438184,0.0,1.0
2012-12-07,39.56,39.74,39.56,39.7,1200,26.0536926738576,26.1722382926972,26.0536926738576,26.145894821844,1822.08336431456,0.0,1.0
2012-12-10,39.7007,39.7007,39.5,39.5,635400,26.1463558325839,26.1463558325839,26.0141774675778,26.0141774675778,964793.141404558,0.0,1.0
2012-12-11,40.11,40.11,39.74,39.74,12100,26.4159153980897,26.4159153980897,26.1722382926972,26.1722382926972,18372.6739235051,0.0,1.0
2012-12-12,40.36,40.36,40.16,40.29,603000,26.5805620909225,26.5805620909225,26.4488447366563,26.5344610169293,915596.890568064,0.0,1.0
2012-12-13,39.89,40.07,39.89,40.06,2800,26.2710263083969,26.3895719272365,26.2710263083969,26.3829860595232,4251.52785006729,0.0,1.0
2012-12-14,39.96,40.09,39.931,39.99,3600,26.3171273823901,26.4027436626631,26.2980283660215,26.33688498553,5466.25009294366,0.0,1.0
2012-12-17,40.49,40.49,40.26,40.26,1300,26.6661783711955,26.6661783711955,26.5147034137894,26.5147034137894,1973.9236446741,0.0,1.0
2012-12-18,40.84,40.84,40.4,40.49,12300,26.8966837411614,26.8966837411614,26.6069055617757,26.6661783711955,18676.3544842242,0.0,1.0
2012-12-19,40.77,40.77,40.71,40.71,1700,26.8505826671683,26.8505826671683,26.8110674608884,26.8110674608884,2581.28476611228,0.0,1.0
2012-12-20,41.02,41.025,40.9,40.9,1900,27.015229360001,27.0185222938577,26.9361989474413,26.9361989474413,2884.96532683138,0.0,1.0
2012-12-21,40.34,40.66,40.16,40.37,2500,26.9018246694984,27.1152253609769,26.7817867805418,26.9218309843245,3748.81634383503,0.507806,1.0
2012-12-24,40.04,40.04,40.04,40.04,200,26.7017615212374,26.7017615212374,26.7017615212374,26.7017615212374,299.905307506802,0.0,1.0
2012-12-26,39.84,40.03,39.84,40.03,400,26.5683860890634,26.6950927496287,26.5683860890634,26.6950927496287,599.810615013604,0.0,1.0
2012-12-27,39.91,39.9601,39.69,39.89,800,26.6150674903243,26.6484780360839,26.4683545149329,26.6017299471069,1199.62123002721,0.0,1.0
2012-12-28,39.64,40.1,39.64,40.1,300,26.4350106568894,26.7417741508896,26.4350106568894,26.7417741508896,449.857961260203,0.0,1.0
2012-12-31,40.26,40.26,39.46,39.51,3800,26.8484744966288,26.8484744966288,26.3149727679328,26.3483166259763,5698.20084262924,0.0,1.0
2013-01-02,40.61,41.01,40.61,41.01,43100,27.0818815029334,27.3486323672814,27.0818815029334,27.3486323672814,64629.5937677157,0.0,1.0
2013-01-03,40.57,40.75,40.57,40.68,400,27.0552064164986,27.1752443054552,27.0552064164986,27.1285629041943,599.810615013603,0.0,1.0
2013-01-04,40.81,40.94,40.7481,40.8563,2100,27.2152569351074,27.3019509660205,27.1739772388495,27.2461333476557,3149.00572882142,0.0,1.0
2013-01-07,40.5,40.5,40.3201,40.3201,4300,27.0085250152376,27.0085250152376,26.8885538139971,26.8885538139971,6447.96411139625,0.0,1.0
2013-01-08,40.25,40.43,40.17,40.2,19600,26.8418057250201,26.9618436139767,26.7884555521505,26.8084618669766,29390.7201356666,0.0,1.0
2013-01-09,40.26,40.34,40.22,40.27,8000,26.8484744966288,26.9018246694984,26.821799410194,26.8551432682375,11996.2123002721,0.0,1.0
2013-01-10,40.52,40.52,40.26,40.36,20100,27.0218625584551,27.0218625584551,26.8484744966288,26.9151622127158,30140.4834044335,0.0,1.0
2013-01-11,40.43,40.7,40.4001,40.4001,12700,26.9618436139767,27.1419004474117,26.9419039868667,26.9419039868667,19043.987026682,0.0,1.0
2013-01-14,40.5,40.51,40.43,40.43,19700,27.0085250152376,27.0151937868463,26.9618436139767,26.9618436139767,29540.67278942,0.0,1.0
2013-01-15,40.49,40.49,40.34,40.34,1000,27.0018562436289,27.0018562436289,26.9018246694984,26.9018246694984,1499.52653753401,0.0,1.0
2013-01-16,40.097,40.2601,40.09,40.2601,7900,26.739773519407,26.8485411843449,26.7351053792809,26.8485411843449,11846.2596465187,0.0,1.0
2013-01-17,40.5,40.82,40.35,40.82,12000,27.0085250152376,27.2219257067161,26.9084934411071,27.2219257067161,17994.3184504082,0.0,1.0
2013-01-18,40.74,40.74,40.357,40.37,9500,27.1685755338465,27.1685755338465,26.9131615812332,26.9218309843245,14245.5021065731,0.0,1.0
2013-01-22,40.77,40.77,40.4,40.4,1400,27.1885818486726,27.1885818486726,26.9418372991506,26.9418372991506,2099.33715254761,0.0,1.0
2013-01-23,40.78,40.78,40.3901,40.66,28900,27.1952506202813,27.1952506202813,26.935235215258,27.1152253609769,43336.3169347328,0.0,1.0
2013-01-24,40.571,40.8799,40.33,40.33,17300,27.0558732936594,27.2618716486522,26.8951558978897,26.8951558978897,25941.8090993384,0.0,1.0
2013-01-25,40.869,41.085,40.59,40.95,5500,27.2546026875987,27.3986481543466,27.068543959716,27.3086197376292,8247.39595643705,0.0,1.0
2013-01-28,40.68,40.87,40.53,40.87,51900,27.1285629041943,27.2552695647596,27.0285313300637,27.2552695647596,77825.427298015,0.0,1.0
2013-01-29,41.05,41.05,40.75,40.79,6400,27.3753074537162,27.3753074537162,27.1752443054552,27.20191939189,9596.96984021766,0.0,1.0
2013-01-30,40.95,40.95,40.86,40.9,1000,27.3086197376292,27.3086197376292,27.2486007931509,27.2752758795857,1499.52653753401,0.0,1.0
2013-01-31,40.86,40.88,40.75,40.8499,6200,27.2486007931509,27.2619383363683,27.1752443054552,27.2418653338261,9297.06453271085,0.0,1.0
2013-02-01,41.05,41.06,40.57,40.958,26300,27.3753074537162,27.3819762253249,27.0552064164986,27.3139547549161,39437.5479371444,0.0,1.0
2013-02-04,40.459,40.532,40.3801,40.532,1100,26.981183051642,27.0298650843855,26.9285664436493,27.0298650843855,1649.47919128741,0.0,1.0
2013-02-05,40.67,40.739,40.642,40.7203,900,27.1218941325856,27.1679086566856,27.1032215720812,27.1554380537773,1349.57388378061,0.0,1.0
2013-02-06,40.72,40.72,40.405,40.4099,22000,27.1552379906291,27.1552379906291,26.945171684955,26.9484393830433,32989.5838257482,0.0,1.0
2013-02-07,40.64,40.64,40.46,40.46,2800,27.1018878177595,27.1018878177595,26.9818499288028,26.9818499288028,4198.67430509522,0.0,1.0
2013-02-08,40.69,40.7,40.54,40.68,8700,27.135231675803,27.1419004474117,27.0352001016724,27.1285629041943,13045.8808765459,0.0,1.0
2013-02-11,40.86,40.89,40.5901,40.74,21900,27.2486007931509,27.268607107977,27.068610647432,27.1685755338465,32839.6311719948,0.0,1.0
2013-02-12,41.0,41.0,40.8,40.8,4000,27.3419635956727,27.3419635956727,27.2085881634987,27.2085881634987,5998.10615013604,0.0,1.0
2013-02-13,41.07,41.2,40.91,41.09,3700,27.3886449969336,27.4753390278467,27.2819446511944,27.401982540151,5548.24818887583,0.0,1.0
2013-02-14,40.67,40.722,40.5201,40.61,10000,27.1218941325856,27.1565717449508,27.0219292461711,27.0818815029334,14995.2653753401,0.0,1.0
2013-02-15,40.63,40.758,40.57,40.758,3100,27.0952190461508,27.1805793227421,27.0552064164986,27.1805793227421,4648.53226635542,0.0,1.0
2013-02-19,40.98,40.98,40.8601,40.8601,1100,27.3286260524553,27.3286260524553,27.248667480867,27.248667480867,1649.47919128741,0.0,1.0
2013-02-20,40.89,40.9701,40.8701,40.8961,700,27.268607107977,27.3220239685627,27.2553362524757,27.2726750586583,1049.66857627381,0.0,1.0
2013-02-21,40.42,40.43,40.36,40.3899,1400,26.955174842368,26.9618436139767,26.9151622127158,26.9351018398259,2099.33715254762,0.0,1.0
2013-02-22,40.87,40.89,40.68,40.68,2000,27.2552695647596,27.268607107977,27.1285629041943,27.1285629041943,2999.05307506802,0.0,1.0
2013-02-25,40.11,40.84,40.06,40.84,5500,26.7484429224983,27.2352632499335,26.7150990644548,27.2352632499335,8247.39595643706,0.0,1.0
2013-02-26,40.2437,40.2437,39.95,40.14,5600,26.8376043989066,26.8376043989066,26.6417425767591,26.7684492373244,8397.34861019047,0.0,1.0
2013-02-27,40.8,40.8,40.07,40.07,700,27.2085881634987,27.2085881634987,26.7217678360635,26.7217678360635,1049.66857627381,0.0,1.0
2013-02-28,40.76,40.94,40.712,40.712,4600,27.1819130770639,27.3019509660205,27.1499029733421,27.1499029733421,6897.82207265644,0.0,1.0
2013-03-01,40.58,40.58,40.33,40.4,3900,27.0618751881073,27.0618751881073,26.8951558978897,26.9418372991506,5848.15349638263,0.0,1.0
2013-03-04,41.01,41.01,40.87,40.87,1000,27.3486323672814,27.3486323672814,27.2552695647596,27.2552695647596,1499.52653753401,0.0,1.0
2013-03-05,41.48,41.48,41.3,41.3,10000,27.6620646328903,27.6620646328903,27.5420267439337,27.5420267439337,14995.2653753401,0.0,1.0
2013-03-06,41.19,41.49,41.171,41.49,2000,27.468670256238,27.668733404499,27.4559995901815,27.668733404499,2999.05307506802,0.0,1.0
2013-03-07,41.33,41.43,41.25,41.25,12100,27.5620330587598,27.6287207748468,27.5086828858902,27.5086828858902,18144.2711041615,0.0,1.0
2013-03-08,41.18,41.28,41.18,41.18,34700,27.4620014846293,27.5286892007163,27.4620014846293,27.4620014846293,52033.5708524301,0.0,1.0
2013-03-11,41.3,41.3,41.04,41.04,19100,27.5420267439337,27.5420267439337,27.3686386821075,27.3686386821075,28640.9568668996,0.0,1.0
2013-03-12,40.96,41.1,40.87,40.91,2200,27.3152885092379,27.4086513117597,27.2552695647596,27.2819446511944,3298.95838257482,0.0,1.0
2013-03-13,41.01,41.05,40.85,40.87,4500,27.3486323672814,27.3753074537162,27.2419320215422,27.2552695647596,6747.86941890304,0.0,1.0
2013-03-14,41.28,41.3,41.16,41.3,1700,27.5286892007163,27.5420267439337,27.4486639414119,27.5420267439337,2549.19511380782,0.0,1.0
2013-03-15,41.201,41.35,41.12,41.12,1600,27.4760059050076,27.5753706019772,27.4219888549771,27.4219888549771,2399.24246005441,0.0,1.0
2013-03-18,41.12,41.19,41.12,41.19,4400,27.4219888549771,27.468670256238,27.4219888549771,27.468670256238,6597.91676514964,0.0,1.0
2013-03-19,41.14,41.21,40.981,41.21,2500,27.4353263981945,27.4820077994554,27.3292929296161,27.4820077994554,3748.81634383502,0.0,1.0
2013-03-20,41.35,41.42,41.21,41.21,900,27.5753706019772,27.6220520032381,27.4820077994554,27.4820077994554,1349.57388378061,0.0,1.0
2013-03-21,41.53,41.6599,41.48,41.6599,1200,27.6954084909338,27.7820358341308,27.6620646328903,27.7820358341308,1799.43184504081,0.0,1.0
2013-03-22,41.82,41.82,41.58,41.58,1200,27.8888028675861,27.8888028675861,27.7287523489773,27.7287523489773,1799.43184504081,0.0,1.0
2013-03-25,41.44,41.78,41.28,41.78,4600,27.6353895464555,27.8621277811513,27.5286892007163,27.8621277811513,6897.82207265645,0.0,1.0
2013-03-26,41.78,41.78,41.521,41.521,1700,27.8621277811513,27.8621277811513,27.689406596486,27.689406596486,2549.19511380782,0.0,1.0
2013-03-27,41.6901,41.7589,41.6901,41.7589,800,27.8021755243891,27.848056673057,27.8021755243891,27.848056673057,1199.62123002721,0.0,1.0
2013-03-28,42.21,42.21,41.951,42.08,3800,28.1488849603255,28.1488849603255,27.9761637756601,28.0621909294123,5698.20084262923,0.0,1.0
2013-04-01,41.95,42.41,41.95,42.41,1500,27.9754968984992,28.2822603924995,27.9754968984992,28.2822603924995,2249.28980630102,0.0,1.0
2013-04-02,42.41,42.45,42.3901,42.3901,700,28.2822603924995,28.3089354789343,28.2689895369982,28.2689895369982,1049.66857627381,0.0,1.0
2013-04-03,42.23,42.3,42.11,42.3,6700,28.1622225035429,28.2089039048038,28.0821972442385,28.2089039048038,10046.8278014779,0.0,1.0
2013-04-04,42.63,42.63,42.4,42.4,300,28.4289733678909,28.4289733678909,28.2755916208908,28.2755916208908,449.857961260203,0.0,1.0
2013-04-05,42.5,42.55,42.17,42.2,3600,28.3422793369778,28.3756231950213,28.1222098738907,28.1422161887168,5398.29553512243,0.0,1.0
2013-04-08,42.74,42.74,42.101,42.37,2200,28.5023298555866,28.5023298555866,28.0761953497906,28.2555853060647,3298.95838257482,0.0,1.0
2013-04-09,42.94,42.976,42.66,42.66,2200,28.6357052877606,28.6597128655519,28.448979682717,28.448979682717,3298.95838257482,0.0,1.0
2013-04-10,43.37,43.4099,43.18,43.18,2700,28.9224624669347,28.9490708656535,28.7957558063694,28.7957558063694,4048.72165134183,0.0,1.0
2013-04-11,43.51,43.54,43.3701,43.4301,1000,29.0158252694565,29.0358315842826,28.9225291546508,28.962541784303,1499.52653753401,0.0,1.0
2013-04-12,43.74,43.77,43.5,43.56,3000,29.1692070164567,29.1892133312828,29.0091564978478,29.0491691275,4498.57961260202,0.0,1.0
2013-04-15,43.17,43.66,43.0701,43.59,2500,28.7890870347607,29.115856843587,28.7224660063898,29.0691754423262,3748.81634383503,0.0,1.0
2013-04-16,43.66,43.66,43.19,43.23,3400,29.115856843587,29.115856843587,28.8024245779781,28.8290996644129,5098.39022761564,0.0,1.0
2013-04-17,43.15,43.15,42.94,42.94,6500,28.7757494915433,28.7757494915433,28.6357052877606,28.6357052877606,9746.92249397107,0.0,1.0
2013-04-18,43.13,43.14,42.99,43.08,1900,28.7624119483259,28.7690807199346,28.6690491458041,28.7290680902824,2849.10042131462,0.0,1.0
2013-04-19,43.5,43.5,43.262,43.262,1000,29.0091564978478,29.0091564978478,28.8504397335608,28.8504397335608,1499.52653753401,0.0,1.0
2013-04-22,43.76,43.7899,43.49,43.49,600,29.1825445596741,29.2024841867841,29.0024877262391,29.0024877262391,899.715922520405,0.0,1.0
2013-04-23,43.78,43.9,43.78,43.84,3000,29.1958821028915,29.2759073621959,29.1958821028915,29.2358947325437,4498.57961260202,0.0,1.0
2013-04-24,44.18,44.18,44.12,44.15,700,29.4626329672395,29.4626329672395,29.4226203375873,29.4426266524134,1049.66857627381,0.0,1.0
2013-04-25,44.24,44.38,44.16,44.16,2700,29.5026455968917,29.5960083994135,29.4492954240221,29.4492954240221,4048.72165134183,0.0,1.0
2013-04-26,44.32,44.32,44.24,44.24,400,29.5559957697613,29.5559957697613,29.5026455968917,29.5026455968917,599.810615013604,0.0,1.0
2013-04-29,44.79,44.89,44.79,44.8,1200,29.8694280353702,29.9361157514572,29.8694280353702,29.8760968069789,1799.43184504081,0.0,1.0
2013-04-30,44.94,45.0,44.9,44.906,3300,29.9694596095007,30.0094722391529,29.9427845230659,29.9467857860312,4948.43757386224,0.0,1.0
2013-05-01,44.3305,44.9548,44.3305,44.9548,400,29.5629979799504,29.9793293914816,29.5629979799504,29.9793293914816,599.810615013605,0.0,1.0
2013-05-02,44.542,44.624,44.25,44.25,1900,29.7040424994745,29.7587264266658,29.5093143685004,29.5093143685004,2849.10042131461,0.0,1.0
2013-05-03,44.909,45.012,44.814,44.97,1500,29.9487864175138,30.0174747650834,29.8854330872311,29.9894659243268,2249.28980630101,0.0,1.0
2013-05-06,44.66,44.97,44.57,44.97,4200,29.7827340044571,29.9894659243268,29.7227150599788,29.9894659243268,6298.01145764284,0.0,1.0
2013-05-07,44.84,44.85,44.68,44.85,2300,29.9027718934137,29.9094406650224,29.7960715476745,29.9094406650224,3448.91103632823,0.0,1.0
2013-05-08,45.02,45.13,44.87,45.04,3800,30.0228097823703,30.096166270066,29.9227782082398,30.0361473255877,5698.20084262925,0.0,1.0
2013-05-09,44.5,44.79,44.39,44.79,3500,29.6760336587179,29.8694280353702,29.6026771710222,29.8694280353702,5248.34288136904,0.0,1.0
2013-05-10,44.59,44.6,44.33,44.374,2200,29.7360526031962,29.7427213748049,29.56266454137,29.5920071364483,3298.95838257482,0.0,1.0
2013-05-13,44.4301,44.59,44.36,44.59,5600,29.6294189451731,29.7360526031962,29.5826708561961,29.7360526031962,8397.34861019045,0.0,1.0
2013-05-14,44.59,44.59,44.38,44.38,2400,29.7360526031962,29.7360526031962,29.5960083994135,29.5960083994135,3598.86369008163,0.0,1.0
2013-05-15,44.42,44.5001,44.3,44.35,4600,29.6226834858483,29.676100346434,29.5426582265439,29.5760020845874,6897.82207265645,0.0,1.0
2013-05-16,44.35,44.48,44.24,44.3,800,29.5760020845874,29.6626961155005,29.5026455968917,29.5426582265439,1199.62123002721,0.0,1.0
2013-05-17,44.41,44.41,44.2,44.2,1200,29.6160147142396,29.6160147142396,29.4759705104569,29.4759705104569,1799.43184504081,0.0,1.0
2013-05-20,44.61,44.61,44.4701,44.61,2100,29.7493901464136,29.7493901464136,29.6560940316079,29.7493901464136,3149.00572882142,0.0,1.0
2013-05-21,44.67,44.67,44.58,44.58,3000,29.7894027760658,29.7894027760658,29.7293838315875,29.7293838315875,4498.57961260203,0.0,1.0
2013-05-22,44.06,44.72,44.06,44.64,2700,29.3826077079351,29.8227466341093,29.3826077079351,29.7693964612397,4048.72165134182,0.0,1.0
2013-05-23,43.84,43.84,43.5199,43.5199,1000,29.2358947325437,29.2358947325437,29.0224273533492,29.0224273533492,1499.52653753401,0.0,1.0
2013-05-24,43.51,43.51,43.33,43.5,15500,29.0158252694565,29.0158252694565,28.8957873804999,29.0091564978478,23242.6613317772,0.0,1.0
2013-05-28,43.34,43.71,43.2801,43.65,1800,28.9024561521086,29.1492007016306,28.8625102101725,29.1091880719784,2699.14776756122,0.0,1.0
2013-05-29,42.98,43.02,42.812,43.02,1900,28.6623803741954,28.6890554606302,28.5503450111692,28.6890554606302,2849.10042131462,0.0,1.0
2013-05-30,42.78,43.08,42.78,42.97,3100,28.5290049420214,28.7290680902824,28.5290049420214,28.6557116025867,4648.53226635543,0.0,1.0
2013-05-31,42.31,42.81,42.31,42.71,2600,28.2155726764125,28.5490112568475,28.2155726764125,28.4823235407605,3898.76899758842,0.0,1.0
2013-06-03,42.5801,42.62,42.16,42.16,500,28.3956961975635,28.4223045962822,28.115541102282,28.115541102282,749.763268767004,0.0,1.0
2013-06-04,42.37,42.7,42.31,42.7,3900,28.2555853060647,28.4756547691518,28.2155726764125,28.4756547691518,5848.15349638263,0.0,1.0
2013-06-05,41.9575,42.3499,41.94,42.02,8700,27.9804984772058,28.2421810751312,27.9688281268905,28.0221782997601,13045.8808765459,0.0,1.0
2013-06-06,42.04,42.04,42.0,42.0,700,28.0355158429775,28.0355158429775,28.0088407565427,28.0088407565427,1049.66857627381,0.0,1.0
2013-06-07,42.66,42.69,42.4124,42.69,400,28.448979682717,28.4689859975431,28.2838608976856,28.4689859975431,599.810615013604,0.0,1.0
2013-06-10,42.483,42.483,42.483,42.483,200,28.330942425243,28.330942425243,28.330942425243,28.330942425243,299.905307506802,0.0,1.0
2013-06-11,42.28,42.43,42.21,42.21,36400,28.1955663615864,28.2955979357169,28.1488849603255,28.1488849603255,54582.7659662379,0.0,1.0
2013-06-12,42.24,42.83,42.138,42.32,14800,28.1688912751516,28.5623488000649,28.1008698047428,28.2222414480212,22192.9927555033,0.0,1.0
2013-06-13,42.75,42.75,42.2599,42.2599,1900,28.5089986271953,28.5089986271953,28.1821621306529,28.1821621306529,2849.10042131462,0.0,1.0
2013-06-14,42.6651,42.8344,42.55,42.77,3900,28.4523807562374,28.5652830595727,28.3756231950213,28.5223361704127,5848.15349638264,0.0,1.0
2013-06-17,42.7283,43.1499,42.7283,43.1499,600,28.4945273928044,28.7756828038272,28.4945273928044,28.7756828038272,899.715922520406,0.0,1.0
2013-06-18,43.1025,43.18,43.01,43.1099,6100,28.744072826402,28.7957558063694,28.6823866890215,28.7490077173924,9147.11187895746,0.0,1.0
2013-06-19,42.84,42.86,42.84,42.8401,800,28.5690175716736,28.582355114891,28.5690175716736,28.5690842593897,1199.62123002721,0.0,1.0
2013-06-20,40.854,41.3,40.79,41.3,700,27.2445995301856,27.5420267439337,27.20191939189,27.5420267439337,1049.66857627381,0.0,1.0
2013-06-21,39.87,40.02,39.48,40.02,4800,27.322829556173,27.4256242497628,27.0555633528395,27.4256242497628,7004.25260153053,1.101308,1.0
2013-06-24,39.3924,39.4108,38.88,39.04,2100,26.995531251783,27.0081407341967,26.6443845784802,26.7540322516427,3064.36051316961,0.0,1.0
2013-06-25,39.56,39.56,39.28,39.38,700,27.1103871894207,27.1103871894207,26.9185037613864,26.9870335571129,1021.45350438987,0.0,1.0
2013-06-26,40.138,40.138,40.01,40.01,2700,27.5064894087201,27.5064894087201,27.4187712701902,27.4187712701902,3939.89208836093,0.0,1.0
2013-06-27,40.509,40.6,40.492,40.492,700,27.7607349508656,27.8230970649768,27.7490848855921,27.7490848855921,1021.45350438987,0.0,1.0
2013-06-28,40.679,40.69,40.42,40.42,14200,27.8772356036007,27.8847738811307,27.699743432669,27.699743432669,20720.9139461945,0.0,1.0
2013-07-01,40.6299,40.65,40.5584,40.63,1300,27.843587473899,27.85736196284,27.7945886699545,27.8436560036947,1896.98507958119,0.0,1.0
2013-07-02,40.365,40.64,40.2047,40.38,22500,27.6620520450194,27.8505089832674,27.5521987824697,27.6723315143784,32832.4340696744,0.0,1.0
2013-07-03,40.44,40.44,39.98,40.27,2000,27.7134493918143,27.7134493918143,27.3982123314722,27.5969487390792,2918.43858397105,0.0,1.0
2013-07-05,40.0316,40.21,39.9901,40.21,500,27.4335737060671,27.5558308616432,27.4051338408406,27.5558308616432,729.609645992763,0.0,1.0
2013-07-08,40.03,40.03,40.03,40.03,0,27.4324772293355,27.4324772293355,27.4324772293355,27.4324772293355,0,0.0,1.0
2013-07-09,41.04,41.04,40.6901,40.81,28900,28.1246281661736,28.1246281661736,27.8848424109264,27.9670096360025,42171.4375383817,0.0,1.0
2013-07-10,41.0,41.119,40.96,40.97,12200,28.0972162478829,28.1787667047975,28.0698043295923,28.076657309165,17802.4753622235,0.0,1.0
2013-07-11,41.48,41.65,41.39,41.39,6500,28.4261592673703,28.5426599201055,28.3644824512165,28.3644824512165,9484.92539790594,0.0,1.0
2013-07-12,41.5199,41.52,41.35,41.35,4700,28.4535026558652,28.453571185661,28.3370705329258,28.3370705329258,6858.33067233199,0.0,1.0
2013-07-15,41.74,41.92,41.55,41.55,5100,28.6043367362594,28.7276903685671,28.4741301243789,28.4741301243789,7442.01838912618,0.0,1.0
2013-07-16,41.67,41.9,41.64,41.74,5600,28.5563658792508,28.7139844094218,28.5358069405328,28.6043367362594,8171.62803511895,0.0,1.0
2013-07-17,41.62,41.97,41.5701,41.89,3700,28.5221009813875,28.7619552664304,28.48790461332,28.7071314298492,5399.11138034645,0.0,1.0
2013-07-18,41.85,42.06,41.75,41.76,1300,28.6797195115586,28.8236320825843,28.611189715832,28.6180426954047,1896.98507958118,0.0,1.0
2013-07-19,41.95,42.0586,41.95,42.0586,600,28.7482493072851,28.8226726654441,28.7482493072851,28.8226726654441,875.531575191317,0.0,1.0
2013-07-22,42.25,42.25,42.16,42.18,4300,28.9538386944647,28.9538386944647,28.8921618783108,28.9058678374562,6274.64295553778,0.0,1.0
2013-07-23,42.25,42.25,42.25,42.25,0,28.9538386944647,28.9538386944647,28.9538386944647,28.9538386944647,0,0.0,1.0
2013-07-24,42.17,42.17,42.0546,42.0546,600,28.8990148578835,28.8990148578835,28.8199314736151,28.8199314736151,875.531575191317,0.0,1.0
2013-07-25,42.3354,42.38,42.122,42.2847,1800,29.0123631400152,29.0429274289092,28.8661205559348,28.9776185335819,2626.59472557395,0.0,1.0
2013-07-26,42.33,42.38,42.11,42.11,1800,29.008662531046,29.0429274289092,28.8578969804476,28.8578969804476,2626.59472557395,0.0,1.0
2013-07-29,42.37,42.43,42.201,42.43,1600,29.0360744493366,29.0771923267725,28.9202590945587,29.0771923267725,2334.75086717684,0.0,1.0
2013-07-30,42.33,42.42,42.1401,42.3836,24700,29.008662531046,29.0703393471999,28.8785244489613,29.0453945015554,36042.7165120425,0.0,1.0
2013-07-31,42.35,42.7,42.07,42.25,18600,29.0223684901913,29.2622227752342,28.830485062157,28.9538386944647,27141.4788309308,0.0,1.0
2013-08-01,42.461,42.49,42.461,42.49,500,29.0984365634477,29.1183102042084,29.0984365634477,29.1183102042084,729.609645992765,0.0,1.0
2013-08-02,42.608,42.65,42.581,42.65,2000,29.1991753631658,29.2279578773709,29.1806723183196,29.2279578773709,2918.43858397105,0.0,1.0
2013-08-05,42.4801,42.59,42.4801,42.5895,800,29.1115257544315,29.186839999935,29.1115257544315,29.1864973509564,1167.37543358842,0.0,1.0
2013-08-06,42.1801,42.1801,42.1801,42.1801,200,28.9059363672519,28.9059363672519,28.9059363672519,28.9059363672519,291.843858397105,0.0,1.0
2013-08-07,42.18,42.18,42.17,42.17,400,28.9058678374562,28.9058678374562,28.8990148578835,28.8990148578835,583.68771679421,0.0,1.0
2013-08-08,42.59,42.59,42.45,42.45,16600,29.186839999935,29.186839999935,29.0908982859178,29.0908982859178,24223.0402469597,0.0,1.0
2013-08-09,42.758,42.758,42.58,42.68,7500,29.3019700567556,29.3019700567556,29.1799870203623,29.2485168160889,10944.1446898914,0.0,1.0
2013-08-12,42.3722,42.51,42.3722,42.51,600,29.0375821048426,29.1320161633538,29.0375821048426,29.1320161633538,875.531575191316,0.0,1.0
2013-08-13,42.51,42.51,42.32,42.37,2100,29.1320161633538,29.1320161633538,29.0018095514733,29.0360744493366,3064.3605131696,0.0,1.0
2013-08-14,42.339,42.339,42.14,42.14,400,29.0148302126614,29.0148302126614,28.8784559191655,28.8784559191655,583.68771679421,0.0,1.0
2013-08-15,41.9,41.94,41.8063,41.93,1400,28.7139844094218,28.7413963277125,28.6497719908261,28.7345433481398,2042.90700877974,0.0,1.0
2013-08-16,42.08,42.08,41.961,41.961,200,28.8373380417296,28.8373380417296,28.755787584815,28.755787584815,291.843858397106,0.0,1.0
2013-08-19,41.48,42.01,41.48,42.01,4100,28.4261592673703,28.789367184721,28.4261592673703,28.789367184721,5982.79909714067,0.0,1.0
2013-08-20,41.5,41.56,41.49,41.53,2600,28.4398652265157,28.4809831039516,28.433012246943,28.4604241652336,3793.97015916237,0.0,1.0
2013-08-21,41.5,41.5,41.5,41.5,0,28.4398652265157,28.4398652265157,28.4398652265157,28.4398652265157,0,0.0,1.0
2013-08-22,41.5,41.5,41.5,41.5,0,28.4398652265157,28.4398652265157,28.4398652265157,28.4398652265157,0,0.0,1.0
2013-08-23,41.79,41.79,41.68,41.76,1400,28.6386016341226,28.6386016341226,28.5632188588234,28.6180426954047,2042.90700877974,0.0,1.0
2013-08-26,41.28,41.29,41.28,41.281,3500,28.2890996759173,28.2959526554899,28.2890996759173,28.2897849738745,5107.26752194934,0.0,1.0
2013-08-27,41.28,41.28,41.28,41.28,0,28.2890996759173,28.2890996759173,28.2890996759173,28.2890996759173,0,0.0,1.0
2013-08-28,41.1005,41.15,41.06,41.15,700,28.1660886925881,28.2000109414728,28.1383341253189,28.2000109414728,1021.45350438987,0.0,1.0
2013-08-29,40.89,41.091,40.89,41.091,4300,28.0218334725837,28.1595783619941,28.0218334725837,28.1595783619941,6274.64295553778,0.0,1.0
2013-08-30,40.88,41.139,40.88,40.954,9800,28.0149804930111,28.1924726639428,28.0149804930111,28.0656925418487,14300.3490614582,0.0,1.0
2013-09-03,40.71,41.16,40.52,41.16,578300,27.898479840276,28.2068639210454,27.7682732283955,28.2068639210454,843866.516555229,0.0,1.0
2013-09-04,40.82,40.9,40.76,40.76,1600,27.9738626155752,28.0286864521564,27.9327447381392,27.9327447381392,2334.75086717684,0.0,1.0
2013-09-05,41.17,41.21,41.041,41.11,26000,28.2137169006181,28.2411288189087,28.1253134641308,28.1725990231821,37939.7015916237,0.0,1.0
2013-09-06,41.65,41.77,41.47,41.77,11400,28.5426599201055,28.6248956749773,28.4193062877977,28.6248956749773,16635.099928635,0.0,1.0
2013-09-09,42.09,42.16,41.79,41.91,21400,28.8441910213023,28.8921618783108,28.6386016341226,28.7208373889945,31227.2928484903,0.0,1.0
2013-09-10,42.366,42.449,42.33,42.449,7000,29.0333332575075,29.0902129879606,29.008662531046,29.0902129879606,10214.5350438987,0.0,1.0
2013-09-11,42.34,42.4,42.31,42.4,27000,29.0155155106186,29.0566333880546,28.9949565719007,29.0566333880546,39398.9208836093,0.0,1.0
2013-09-12,42.35,42.525,42.35,42.5,1700,29.0223684901913,29.1422956327127,29.0223684901913,29.1251631837811,2480.6727963754,0.0,1.0
2013-09-13,42.58,42.61,42.341,42.341,10700,29.1799870203623,29.2005459590803,29.0162008085759,29.0162008085759,15613.6464242452,0.0,1.0
2013-09-16,42.74,42.97,42.69,42.97,31000,29.2896346935248,29.4472532236959,29.2553697956615,29.4472532236959,45235.7980515514,0.0,1.0
2013-09-17,42.91,42.99,42.89,42.91,19900,29.4061353462599,29.4609591828412,29.3924293871146,29.4061353462599,29038.463910512,0.0,1.0
2013-09-18,43.91,43.91,42.95,42.95,300,30.0914333035254,30.0914333035254,29.4335472645505,29.4335472645505,437.765787595658,0.0,1.0
2013-09-19,43.9499,44.255,43.81,44.12,2000,30.1187766920203,30.3278610987819,30.0229035077988,30.2353458745511,2918.43858397105,0.0,1.0
2013-09-20,43.42,43.93,43.42,43.93,6500,29.7556373044653,30.1051392626707,29.7556373044653,30.1051392626707,9484.92539790593,0.0,1.0
2013-09-23,43.59,43.59,43.471,43.471,300,29.8721379572004,29.8721379572004,29.7905875002858,29.7905875002858,437.765787595659,0.0,1.0
2013-09-24,43.591,43.8999,43.59,43.63,15300,29.8728232551577,30.084511794157,29.8721379572004,29.899549875491,22326.0551673786,0.0,1.0
2013-09-25,43.6899,43.6899,43.5789,43.5789,800,29.9405992231312,29.9405992231312,29.8645311498748,29.8645311498748,1167.37543358842,0.0,1.0
2013-09-26,43.62,43.7799,43.521,43.7799,1200,29.8926968959184,30.0022760392851,29.8248523981491,30.0022760392851,1751.06315038263,0.0,1.0
2013-09-27,43.51,43.779,43.48,43.68,5700,29.8173141206192,30.0016592711236,29.7967551819012,29.9338147733543,8317.5499643175,0.0,1.0
2013-09-30,43.46,43.49,43.0575,43.49,1600,29.7830492227559,29.8036081614739,29.5072167949566,29.8036081614739,2334.75086717685,0.0,1.0
2013-10-01,43.8,43.8,43.5608,43.64,1300,30.0160505282262,30.0160505282262,29.8521272568483,29.9064028550637,1896.98507958118,0.0,1.0
2013-10-02,43.922,44.01,43.922,44.01,500,30.0996568790125,30.1599630992519,30.0996568790125,30.1599630992519,729.609645992765,0.0,1.0
2013-10-03,43.6034,44.09,43.504,44.07,4600,29.8813209498278,30.2147869358331,29.8132023328756,30.2010809766878,6712.40874313342,0.0,1.0
2013-10-04,43.848,43.88,43.73,43.88,8700,30.0489448301749,30.0708743648074,29.9680796712176,30.0708743648074,12695.2078402741,0.0,1.0
2013-10-07,43.7101,43.95,43.7101,43.919,4400,29.954442241868,30.118845221816,29.954442241868,30.0976009851408,6420.56488473632,0.0,1.0
2013-10-08,43.53,43.6601,43.5,43.5,700,29.8310200797645,29.9201773440047,29.8104611410465,29.8104611410465,1021.45350438987,0.0,1.0
2013-10-09,43.8201,43.9531,43.51,43.51,233600,30.0298250171672,30.1209696454835,29.8173141206192,29.8173141206192,340873.626607819,0.0,1.0
2013-10-10,44.41,44.64,44.2601,44.2601,2500,30.4340822821581,30.5917008123291,30.331356118364,30.331356118364,3648.04822996382,0.0,1.0
2013-10-11,44.58,44.6273,44.08,44.08,2100,30.5505829348932,30.5829975282719,30.2079339562605,30.2079339562605,3064.36051316961,0.0,1.0
2013-10-14,44.57,44.57,44.42,44.51,2300,30.5437299553206,30.5437299553206,30.4409352617307,30.5026120778846,3356.20437156671,0.0,1.0
2013-10-15,44.26,44.85,44.26,44.85,2500,30.3312875885683,30.7356133833549,30.3312875885683,30.7356133833549,3648.04822996381,0.0,1.0
2013-10-16,44.6598,44.74,44.29,44.29,2400,30.605269711883,30.6602306080557,30.3518465272862,30.3518465272862,3502.12630076526,0.0,1.0
2013-10-17,45.0,45.0,44.8042,44.8299,900,30.8384080769447,30.8384080769447,30.7042267369121,30.7218388944138,1313.29736278697,0.0,1.0
2013-10-18,45.29,45.329,45.1857,45.1857,1000,31.0371444845517,31.063871104885,30.9656679076089,30.9656679076089,1459.21929198553,0.0,1.0
2013-10-21,45.352,45.57,45.2916,45.57,3700,31.0796329579021,31.229027912586,31.0382409612833,31.229027912586,5399.11138034646,0.0,1.0
2013-10-22,45.8999,45.8999,45.7509,45.7509,600,31.4551077086879,31.4551077086879,31.3529983130553,31.3529983130553,875.531575191315,0.0,1.0
2013-10-23,45.4315,45.4315,45.3469,45.37,9900,31.1341141455047,31.1341141455047,31.0761379383201,31.0919683211329,14446.2709906567,0.0,1.0
2013-10-24,45.45,45.45,45.38,45.38,400,31.1467921577141,31.1467921577141,31.0988213007056,31.0988213007056,583.687716794212,0.0,1.0
2013-10-25,45.599,45.599,45.02,45.02,900,31.2489015533467,31.2489015533467,30.85211403609,30.85211403609,1313.29736278697,0.0,1.0
2013-10-28,45.48,45.6,45.45,45.57,1300,31.1673510964321,31.249586851304,31.1467921577141,31.229027912586,1896.98507958119,0.0,1.0
2013-10-29,45.48,45.48,45.48,45.48,0,31.1673510964321,31.1673510964321,31.1673510964321,31.1673510964321,0,0.0,1.0
2013-10-30,45.38,45.69,45.38,45.69,800,31.0988213007056,31.3112636674578,31.0988213007056,31.3112636674578,1167.37543358842,0.0,1.0
2013-10-31,45.08,45.08,44.99,45.077,1000,30.8932319135259,30.8932319135259,30.831555097372,30.8911760196541,1459.21929198553,0.0,1.0
2013-11-01,45.08,45.08,45.08,45.08,0,30.8932319135259,30.8932319135259,30.8932319135259,30.8932319135259,0,0.0,1.0
2013-11-04,45.08,45.08,45.08,45.08,0,30.8932319135259,30.8932319135259,30.8932319135259,30.8932319135259,0,0.0,1.0
2013-11-05,44.94,44.9899,44.88,44.88,1800,30.7972901995088,30.8314865675763,30.7561723220728,30.7561723220728,2626.59472557395,0.0,1.0
2013-11-06,45.3,45.3,44.854,44.854,5400,31.0439974641243,31.0439974641243,30.7383545751839,30.7383545751839,7879.78417672185,0.0,1.0
2013-11-07,44.46,44.895,44.46,44.68,14600,30.4683471800214,30.7664517914318,30.4683471800214,30.6191127306198,21304.6016629887,0.0,1.0
2013-11-08,44.4825,44.4825,44.1985,44.1985,600,30.4837663840598,30.4837663840598,30.2891417641964,30.2891417641964,875.531575191317,0.0,1.0
2013-11-11,44.71,44.71,44.57,44.58,4400,30.6396716693377,30.6396716693377,30.5437299553206,30.5505829348932,6420.56488473632,0.0,1.0
2013-11-12,44.49,44.52,44.12,44.12,7200,30.4889061187393,30.5094650574573,30.2353458745511,30.2353458745511,10506.3789022958,0.0,1.0
2013-11-13,44.52,44.52,44.384,44.384,3200,30.5094650574573,30.5094650574573,30.4162645352692,30.4162645352692,4669.50173435368,0.0,1.0
2013-11-14,44.76,44.82,44.55,44.62,7300,30.673936567201,30.7150544446369,30.5300239961752,30.5779948531838,10652.3008314943,0.0,1.0
2013-11-15,45.1,45.16,44.97,45.0,14900,30.9069378726712,30.9480557501072,30.8178491382267,30.8384080769447,21742.3674505844,0.0,1.0
2013-11-18,45.4,45.4,45.39,45.39,2100,31.1125272598509,31.1125272598509,31.1056742802782,31.1056742802782,3064.3605131696,0.0,1.0
2013-11-19,45.045,45.069,44.9799,44.9799,900,30.8692464850216,30.885693635996,30.8246335880037,30.8246335880037,1313.29736278698,0.0,1.0
2013-11-20,44.5,45.03,44.3325,45.01,9500,30.495759098312,30.8589670156627,30.38097169047,30.8452610565173,13862.5832738625,0.0,1.0
2013-11-21,44.65,44.79,44.16,44.16,5200,30.5985537919018,30.6944955059189,30.2627577928417,30.2627577928417,7587.94031832474,0.0,1.0
2013-11-22,44.18,44.18,44.18,44.18,300,30.276463751987,30.276463751987,30.276463751987,30.276463751987,437.765787595659,0.0,1.0
2013-11-25,44.81,44.87,44.31,44.37,4500,30.7082014650643,30.7493193425002,30.3655524864315,30.4066703638675,6566.48681393487,0.0,1.0
2013-11-26,44.8599,44.8599,44.6064,44.84,29700,30.7423978331318,30.7423978331318,30.568674800965,30.7287604037822,43338.8129719702,0.0,1.0
2013-11-27,44.562,44.562,44.562,44.562,800,30.5382475716624,30.5382475716624,30.5382475716624,30.5382475716624,1167.37543358842,0.0,1.0
2013-11-29,45.27,45.27,44.83,45.01,89500,31.0234385254064,31.0234385254064,30.7219074242096,30.8452610565173,130600.126632705,0.0,1.0
2013-12-02,44.39,44.76,44.361,44.76,1600,30.4203763230128,30.673936567201,30.4005026822521,30.673936567201,2334.75086717684,0.0,1.0
2013-12-03,44.22,44.42,44.13,44.42,1200,30.3038756702776,30.4409352617307,30.2421988541238,30.4409352617307,1751.06315038264,0.0,1.0
2013-12-04,43.85,44.17,43.73,44.11,44500,30.0503154260894,30.2696107724144,29.9680796712176,30.2284928949785,64935.258493356,0.0,1.0
2013-12-05,43.78,44.17,43.77,44.17,3100,30.0023445690809,30.2696107724144,29.9954915895082,30.2696107724144,4523.57980515513,0.0,1.0
2013-12-06,44.35,44.35,44.35,44.35,100,30.3929644047222,30.3929644047222,30.3929644047222,30.3929644047222,145.921929198553,0.0,1.0
2013-12-09,44.338,44.338,44.338,44.338,100,30.384740829235,30.384740829235,30.384740829235,30.384740829235,145.921929198553,0.0,1.0
2013-12-10,44.21,44.54,44.12,44.186,39400,30.297022690705,30.5231710166026,30.2353458745511,30.2805755397306,57493.2401042298,0.0,1.0
2013-12-11,44.07,44.48,43.99,44.48,39900,30.2010809766878,30.4820531391667,30.1462571401066,30.4820531391667,58222.8497502226,0.0,1.0
2013-12-12,43.8999,43.8999,43.8999,43.8999,200,30.084511794157,30.084511794157,30.084511794157,30.084511794157,291.843858397105,0.0,1.0
2013-12-13,43.638,43.66,43.45,43.45,2000,29.9050322591492,29.920108814209,29.7761962431833,29.7761962431833,2918.43858397105,0.0,1.0
2013-12-16,44.16,44.34,43.94,44.25,10700,30.2627577928417,30.3861114251495,30.1119922422433,30.3244346089956,15613.6464242452,0.0,1.0
2013-12-17,44.0458,44.0458,44.0458,44.0458,300,30.184496766122,30.184496766122,30.184496766122,30.184496766122,437.765787595658,0.0,1.0
2013-12-18,44.21,44.21,43.8419,44.031,2500,30.297022690705,30.297022690705,30.0447645126356,30.1743543563545,3648.04822996382,0.0,1.0
2013-12-19,44.58,44.58,44.305,44.35,16000,30.5505829348932,30.5505829348932,30.3621259966452,30.3929644047222,23347.5086717684,0.0,1.0
2013-12-20,43.81,43.97,43.4,43.4,4900,30.530718203006,30.6422204835921,30.2449936090038,30.2449936090038,7031.2463196121,0.741013,1.0
2013-12-23,44.21,44.22,43.84,43.84,35700,30.8094739044714,30.8164427970081,30.5516248806159,30.5516248806159,51227.651757174,0.0,1.0
2013-12-24,44.0555,44.326,43.961,43.961,1500,30.7018045147804,30.8903130578964,30.6359484803092,30.6359484803092,2152.4223427384,0.0,1.0
2013-12-26,44.12,44.12,44.12,44.12,600,30.7467538716417,30.7467538716417,30.7467538716417,30.7467538716417,860.96893709536,0.0,1.0
2013-12-27,44.35,44.6272,44.35,44.502,5300,30.9070383999843,31.1002161010999,30.9070383999843,31.0129655665412,7605.22561100902,0.0,1.0
2013-12-30,44.69,44.69,44.69,44.69,500,31.14398074623,31.14398074623,31.14398074623,31.14398074623,717.474114246133,0.0,1.0
2013-12-31,44.67,44.948,44.515,44.515,1900,31.1300429611567,31.3237781736752,31.0220251268389,31.0220251268389,2726.40163413531,0.0,1.0
2014-01-02,43.91,44.18,43.91,44.18,1100,30.6004071283723,30.7885672268615,30.6004071283723,30.7885672268615,1578.44305134149,0.0,1.0
2014-01-03,44.03,44.22,44.03,44.2,1700,30.684033838812,30.8164427970081,30.684033838812,30.8025050119348,2439.41198843685,0.0,1.0
2014-01-06,43.86,44.002,43.83,43.83,1400,30.5655626656891,30.6645209397094,30.5446559880792,30.5446559880792,2008.92751988918,0.0,1.0
2014-01-07,43.9601,44.19,43.9601,44.15,180900,30.6353212799809,30.7955361193982,30.6353212799809,30.7676605492516,259582.134534251,0.0,1.0
2014-01-08,44.19,44.195,44.0,44.18,48300,30.7955361193982,30.7990205656665,30.6631271612021,30.7885672268615,69307.9994361764,0.0,1.0
2014-01-09,44.02,44.13,43.84,43.84,1600,30.6770649462753,30.7537227641783,30.5516248806159,30.5516248806159,2295.91716558763,0.0,1.0
2014-01-10,44.75,44.76,44.29,44.29,24300,31.1857941014498,31.1927629939865,30.8652250447645,30.8652250447645,34869.2419523621,0.0,1.0
2014-01-13,44.75,44.75,44.75,44.75,240,31.1857941014498,31.1857941014498,31.1857941014498,31.1857941014498,344.387574838144,0.0,1.0
2014-01-14,44.53,44.64,44.3601,44.5799,9800,31.0324784656438,31.1091362835468,30.9140769814463,31.0672532394016,14062.4926392242,0.0,1.0
2014-01-15,44.5575,44.724,44.5575,44.724,2800,31.0516429201196,31.1676749808546,31.0516429201196,31.1676749808546,4017.85503977834,0.0,1.0
2014-01-16,44.46,44.59,44.44,44.44,2500,30.9836962178874,31.0742918208636,30.9697584328141,30.9697584328141,3587.37057123066,0.0,1.0
2014-01-17,44.52,44.655,44.49,44.6026,11800,31.0255095731072,31.1195896223518,31.0046028954973,31.0830726254598,16932.3890962087,0.0,1.0
2014-01-21,44.775,44.775,44.6,44.68,3200,31.2032163327914,31.2032163327914,31.0812607134003,31.1370118536934,4591.83433117526,0.0,1.0
2014-01-22,44.78,44.819,44.77,44.78,4300,31.2067007790597,31.2338794599526,31.1997318865231,31.2067007790597,6170.27738251675,0.0,1.0
2014-01-23,44.72,44.78,44.72,44.78,700,31.1648874238399,31.2067007790597,31.1648874238399,31.2067007790597,1004.46375994459,0.0,1.0
2014-01-24,44.01,44.24,44.01,44.146,3800,30.6700960537387,30.8303805820813,30.6700960537387,30.764872992237,5452.80326827061,0.0,1.0
2014-01-27,43.84,43.96,43.67,43.84,5600,30.5516248806159,30.6352515910555,30.433153707493,30.5516248806159,8035.71007955668,0.0,1.0
2014-01-28,44.1,44.2399,43.86,43.86,11400,30.7328160865684,30.830310893156,30.5655626656891,30.5655626656891,16358.4098048119,0.0,1.0
2014-01-29,43.265,43.265,43.265,43.265,200,30.1509135597592,30.1509135597592,30.1509135597592,30.1509135597592,286.989645698454,0.0,1.0
2014-01-30,44.246,44.34,44.0401,44.05,4400,30.8345619176033,30.9000695074477,30.691072420274,30.6979716238852,6313.77220536598,0.0,1.0
2014-01-31,44.23,44.26,43.789,43.789,45300,30.8234116895447,30.8443183671546,30.516083528679,30.516083528679,65003.1547506997,0.0,1.0
2014-02-03,43.53,44.2,43.53,43.99,2600,30.3355892119801,30.8025050119348,30.3355892119801,30.6561582686654,3730.8653940799,0.0,1.0
2014-02-04,43.79,43.9,43.76,43.81,7800,30.5167804179327,30.5934382358357,30.4958737403228,30.530718203006,11192.5961822397,0.0,1.0
2014-02-05,43.74,43.78,43.68,43.7399,1600,30.4819359552495,30.509811525396,30.4401226000297,30.4818662663241,2295.91716558763,0.0,1.0
2014-02-06,44.276,44.4399,44.276,44.3,7400,30.8554685952132,30.9696887438887,30.8554685952132,30.8721939373012,10618.6168908428,0.0,1.0
2014-02-07,44.7104,44.8,44.3,44.3,4800,31.1581972870047,31.220638564133,30.8721939373012,30.8721939373012,6887.75149676289,0.0,1.0
2014-02-10,44.5801,44.72,44.56,44.56,5200,31.0673926172524,31.1648874238399,31.0533851432537,31.0533851432537,7461.73078815978,0.0,1.0
2014-02-11,45.0144,45.016,45.0144,45.016,400,31.3700516201185,31.3711666429244,31.3700516201185,31.3711666429244,573.979291396907,0.0,1.0
2014-02-12,45.14,45.14,45.01,45.01,900,31.4575809103787,31.4575809103787,31.3669853074024,31.3669853074024,1291.45340564304,0.0,1.0
2014-02-13,45.5922,45.61,45.518,45.518,1100,31.7727142308854,31.7851188596006,31.7210050482635,31.7210050482635,1578.44305134149,0.0,1.0
2014-02-14,46.01,46.02,45.77,45.98,60400,32.0638745610661,32.0708434536027,31.8966211401868,32.0429678834561,86670.8730009328,0.0,1.0
2014-02-18,46.26,46.26,46.26,46.26,900,32.238096874482,32.238096874482,32.238096874482,32.238096874482,1291.45340564304,0.0,1.0
2014-02-19,45.865,46.035,45.8,45.82,22300,31.9628256192848,32.0812967924076,31.9175278177967,31.93146560287,31999.3454953776,0.0,1.0
2014-02-20,46.1404,46.1404,45.974,45.99,10600,32.1547489197438,32.1547489197438,32.0387865479342,32.0499367759928,15210.451222018,0.0,1.0
2014-02-21,46.31,46.3998,45.79,46.39,5000,32.2729413371652,32.3355219921442,31.91055892526,32.3286924774583,7174.74114246133,0.0,1.0
2014-02-24,46.31,46.31,46.31,46.31,172,32.2729413371652,32.2729413371652,32.2729413371652,32.2729413371652,246.81109530067,0.0,1.0
2014-02-25,46.324,46.3692,46.324,46.3692,700,32.2826977867165,32.3141971809821,32.2826977867165,32.3141971809821,1004.46375994459,0.0,1.0
2014-02-26,46.15,46.15,46.045,46.15,35800,32.161439056579,32.161439056579,32.0882656849443,32.161439056579,51371.1465800231,0.0,1.0
2014-02-27,46.26,46.26,46.13,46.13,700,32.238096874482,32.238096874482,32.1475012715057,32.1475012715057,1004.46375994459,0.0,1.0
2014-02-28,46.318,46.4999,46.318,46.484,1600,32.2785164511945,32.4052806064359,32.2785164511945,32.3942000673026,2295.91716558763,0.0,1.0
2014-03-03,45.93,45.93,45.8742,45.8742,800,32.008123420773,32.008123420773,31.9692370004185,31.9692370004185,1147.95858279381,0.0,1.0
2014-03-04,46.64,46.66,46.58,46.59,5600,32.5029147908742,32.5168525759475,32.4611014356544,32.468070328191,8035.71007955669,0.0,1.0
2014-03-05,46.8,46.86,46.7896,46.86,6300,32.6144170714604,32.6562304266802,32.6071694232223,32.6562304266802,9040.17383950127,0.0,1.0
2014-03-06,47.12,47.2,47.11,47.19,77900,32.8374216326327,32.8931727729258,32.8304527400961,32.8862038803892,111782.466999548,0.0,1.0
2014-03-07,46.7701,47.0336,46.696,47.0336,5500,32.5935800827758,32.7772104011162,32.5419405890793,32.7772104011162,7892.21525670747,0.0,1.0
2014-03-10,46.6896,46.6896,46.6896,46.6896,600,32.5374804978559,32.5374804978559,32.5374804978559,32.5374804978559,860.96893709536,0.0,1.0
2014-03-11,46.5699,46.5699,46.4,46.4,5400,32.4540628541924,32.4540628541924,32.3356613699949,32.3356613699949,7748.72043385823,0.0,1.0
2014-03-12,46.81,46.81,46.46,46.68,3200,32.621385963997,32.621385963997,32.3774747252147,32.5307903610207,4591.83433117526,0.0,1.0
2014-03-13,46.26,46.38,46.26,46.38,1500,32.238096874482,32.3217235849216,32.238096874482,32.3217235849216,2152.4223427384,0.0,1.0
2014-03-14,46.5625,46.5625,46.5625,46.5625,600,32.4489058737152,32.4489058737152,32.4489058737152,32.4489058737152,860.968937095361,0.0,1.0
2014-03-17,47.0199,47.0199,47.0199,47.0199,300,32.767663018341,32.767663018341,32.767663018341,32.767663018341,430.48446854768,0.0,1.0
2014-03-18,47.15,47.4,47.15,47.21,1500,32.8583283102427,33.0325506236586,32.8583283102427,32.9001416654625,2152.4223427384,0.0,1.0
2014-03-19,46.56,47.32,46.55,47.1,42800,32.4471636505811,32.9767994833655,32.4401947580444,32.8234838475595,61415.784179469,0.0,1.0
2014-03-20,46.61,46.61,46.24,46.24,600,32.4820081132643,32.4820081132643,32.2241590894087,32.2241590894087,860.968937095359,0.0,1.0
2014-03-21,46.84,46.95,46.6604,46.9223,2200,32.6422926416069,32.7189504595099,32.5171313316489,32.6996466271834,3156.88610268299,0.0,1.0
2014-03-24,46.84,46.8499,46.7737,46.8499,400,32.6422926416069,32.6491918452182,32.596088884089,32.6491918452182,573.979291396907,0.0,1.0
2014-03-25,47.28,47.28,46.751,46.77,7800,32.9489239132189,32.9489239132189,32.5802694980308,32.5935103938505,11192.5961822397,0.0,1.0
2014-03-26,47.27,47.27,47.27,47.27,406300,32.9419550206823,32.9419550206823,32.9419550206823,32.9419550206823,583019.465236408,0.0,1.0
2014-03-27,47.39,47.39,47.2151,47.33,2000,33.0255817311219,33.0255817311219,32.9036958006562,32.9837683759021,2869.89645698454,0.0,1.0
2014-03-28,47.54,47.709,47.4,47.4,1400,33.1301151191715,33.2478894030407,33.0325506236586,33.0325506236586,2008.92751988917,0.0,1.0
2014-03-31,47.74,47.9,47.66,47.66,5000,33.2694929699042,33.3809952504904,33.2137418296111,33.2137418296111,7174.74114246134,0.0,1.0
2014-04-01,47.884,47.884,47.884,47.884,600,33.3698450224318,33.3698450224318,33.3698450224318,33.3698450224318,860.96893709536,0.0,1.0
2014-04-02,48.0232,48.0232,47.69,47.69,600,33.4668520065418,33.4668520065418,33.234648507221,33.234648507221,860.96893709536,0.0,1.0
2014-04-03,47.98,47.98,47.892,47.892,800,33.4367463907835,33.4367463907835,33.3754201364611,33.3754201364611,1147.95858279381,0.0,1.0
2014-04-04,47.95,47.95,47.95,47.95,200,33.4158397131736,33.4158397131736,33.4158397131736,33.4158397131736,286.989645698453,0.0,1.0
2014-04-07,47.81,47.81,47.81,47.81,1000,33.3182752176607,33.3182752176607,33.3182752176607,33.3182752176607,1434.94822849227,0.0,1.0
2014-04-08,47.99,48.0575,47.83,47.92,1700,33.4437152833202,33.4907553079425,33.332213002734,33.3949330355637,2439.41198843685,0.0,1.0
2014-04-09,48.5096,48.51,48.01,48.1,6100,33.8058189395238,33.8060976952253,33.4576530683934,33.5203731012232,8753.18419380283,0.0,1.0
2014-04-10,48.05,48.05,48.04,48.04,1100,33.48552863854,33.48552863854,33.4785597460033,33.4785597460033,1578.44305134149,0.0,1.0
2014-04-11,47.86,47.96,47.58,47.58,1900,33.3531196803439,33.4228086057102,33.157990689318,33.157990689318,2726.4016341353,0.0,1.0
2014-04-14,47.843,48.11,47.6001,48.11,1500,33.3412725630316,33.5273419937598,33.1719981633167,33.5273419937598,2152.4223427384,0.0,1.0
2014-04-15,47.8674,48.06,47.5,47.92,163300,33.358276660821,33.4924975310766,33.102239549025,33.3949330355637,234327.045712787,0.0,1.0
2014-04-16,48.14,48.245,48.14,48.245,600,33.5482486713697,33.6214220430044,33.5482486713697,33.6214220430044,860.96893709536,0.0,1.0
2014-04-17,48.55,48.559,48.392,48.559,1500,33.8339732653718,33.8402452686548,33.723864763293,33.8402452686548,2152.4223427384,0.0,1.0
2014-04-21,48.47,48.51,48.22,48.47,4100,33.7782221250787,33.8060976952253,33.6039998116628,33.7782221250787,5883.2877368183,0.0,1.0
2014-04-22,48.56,48.79,48.49,48.79,24400,33.8409421579085,34.0012266862511,33.792159910152,34.0012266862511,35012.7367752113,0.0,1.0
2014-04-23,48.51,48.51,48.4,48.4,8000,33.8060976952253,33.8060976952253,33.7294398773223,33.7294398773223,11479.5858279381,0.0,1.0
2014-04-24,48.36,48.395,48.33,48.395,900,33.7015643071757,33.7259554310539,33.6806576295658,33.7259554310539,1291.45340564304,0.0,1.0
2014-04-25,48.47,48.47,48.42,48.4499,2300,33.7782221250787,33.7782221250787,33.7433776623955,33.7642146510801,3300.38092553222,0.0,1.0
2014-04-28,48.47,48.47,48.47,48.47,213,33.7782221250787,33.7782221250787,33.7782221250787,33.7782221250787,305.643972668853,0.0,1.0
2014-04-29,48.86,48.97,48.54,48.97,4800,34.0500089340076,34.1266667519106,33.8270043728352,34.1266667519106,6887.75149676287,0.0,1.0
2014-04-30,48.83,48.86,48.75,48.86,2200,34.0291022563976,34.0500089340076,33.9733511161046,34.0500089340076,3156.88610268299,0.0,1.0
2014-05-01,48.75,48.99,48.65,48.96,2900,33.9733511161046,34.1406045369838,33.9036621907382,34.1196978593739,4161.34986262757,0.0,1.0
2014-05-02,48.78,48.99,48.69,48.99,1300,33.9942577937145,34.1406045369838,33.9315377608847,34.1406045369838,1865.43269703994,0.0,1.0
2014-05-05,48.798,48.84,48.65,48.84,3100,34.0068018002804,34.0360711489343,33.9036621907382,34.0360711489343,4448.33950832603,0.0,1.0
2014-05-06,48.95,49.04,48.95,49.04,1500,34.1127289668373,34.175448999667,34.1127289668373,34.175448999667,2152.4223427384,0.0,1.0
2014-05-07,49.27,49.27,48.79,49.049,12500,34.3357335280097,34.3357335280097,34.0012266862511,34.18172100295,17936.8528561533,0.0,1.0
2014-05-08,48.9501,49.44,48.87,48.87,3000,34.1127986557627,34.4542047011325,34.0569778265442,34.0569778265442,4304.84468547679,0.0,1.0
2014-05-09,48.72,48.99,48.72,48.99,5100,33.9524444384946,34.1406045369838,33.9524444384946,34.1406045369838,7318.23596531057,0.0,1.0
2014-05-12,49.1,49.21,48.81,49.21,8900,34.2172623548868,34.2939201727898,34.0151644713244,34.2939201727898,12771.0392335812,0.0,1.0
2014-05-13,48.992,49.0799,48.9841,49.079,1400,34.1419983154912,34.2032548808882,34.1364928903872,34.2026276805599,2008.92751988917,0.0,1.0
2014-05-14,49.1,49.2699,48.878,49.25,4000,34.2172623548868,34.3356638390843,34.0625529405735,34.3217957429364,5739.79291396907,0.0,1.0
2014-05-15,48.726,49.14,48.54,49.14,22400,33.9566257740166,34.2451379250334,33.8270043728352,34.2451379250334,32142.8403182268,0.0,1.0
2014-05-16,49.042,49.09,48.67,49.0,60600,34.1768427781743,34.2102934623502,33.9175999758115,34.1475734295205,86957.8626466315,0.0,1.0
2014-05-19,49.025,49.2,48.79,49.2,41000,34.1649956608621,34.2869512802532,34.0012266862511,34.2869512802532,58832.8773681829,0.0,1.0
2014-05-20,48.84,48.85,48.57,48.674,7700,34.0360711489343,34.0430400414709,33.8479110504451,33.9203875328261,11049.1013593904,0.0,1.0
2014-05-21,49.05,49.08,48.698,48.89,2600,34.1824178922037,34.2033245698136,33.937112874914,34.0709156116175,3730.86539407989,0.0,1.0
2014-05-22,49.038,49.038,49.038,49.038,300,34.1740552211597,34.1740552211597,34.1740552211597,34.1740552211597,430.48446854768,0.0,1.0
2014-05-23,49.19,49.44,49.19,49.44,900,34.2799823877166,34.4542047011325,34.2799823877166,34.4542047011325,1291.45340564304,0.0,1.0
2014-05-27,49.63,49.99,49.398,49.99,3400,34.5866136593286,34.8374937906475,34.4249353524786,34.8374937906475,4878.82397687371,0.0,1.0
2014-05-28,49.4,49.5495,49.22,49.25,15900,34.4263291309859,34.5305140744087,34.3008890653265,34.3217957429364,22815.6768330271,0.0,1.0
2014-05-29,49.8,49.8,49.65,49.78,1300,34.7050848324514,34.7050848324514,34.6005514444019,34.6911470473781,1865.43269703995,0.0,1.0
2014-05-30,49.691,49.985,49.691,49.87,800,34.6291239038021,34.8340093443792,34.6291239038021,34.7538670802079,1147.95858279381,0.0,1.0
2014-06-02,49.97,49.97,49.97,49.97,500,34.8235560055742,34.8235560055742,34.8235560055742,34.8235560055742,717.474114246134,0.0,1.0
2014-06-03,49.92,49.92,49.5901,49.5901,1400,34.7887115428911,34.7887115428911,34.5588077781074,34.5588077781074,2008.92751988917,0.0,1.0
2014-06-04,49.74,49.9,49.53,49.612,4500,34.6632714772316,34.7747737578178,34.5169247339622,34.5740696527626,6457.2670282152,0.0,1.0
2014-06-05,50.35,50.35,50.0401,50.14,3200,35.0883739219664,35.0883739219664,34.8724079422561,34.9420271786971,4591.83433117526,0.0,1.0
2014-06-06,50.5,50.66,50.3001,50.66,2600,35.192907310016,35.3044095906022,35.0535991482086,35.3044095906022,3730.86539407989,0.0,1.0
2014-06-09,50.55,50.78,50.36,50.78,2400,35.2277517726992,35.3880363010418,35.0953428145031,35.3880363010418,3443.87574838144,0.0,1.0
2014-06-10,50.3022,50.5599,50.15,50.27,4700,35.0550626156413,35.2346509763104,34.9489960712337,35.0326227816734,6744.25667391366,0.0,1.0
2014-06-11,50.08,50.46,49.96,50.46,2100,34.9002138234773,35.1650317398694,34.8165871130376,35.1650317398694,3013.39127983376,0.0,1.0
2014-06-12,49.932,49.932,49.75,49.76,1700,34.797074213935,34.797074213935,34.6702403697682,34.6772092623049,2439.41198843686,0.0,1.0
2014-06-13,50.06,50.06,49.9,49.9,1300,34.886276038404,34.886276038404,34.7747737578178,34.7747737578178,1865.43269703995,0.0,1.0
2014-06-16,50.69,50.91,50.43,50.44,3700,35.3253162682121,35.4786319040181,35.1441250622595,35.1510939547962,5309.30844542139,0.0,1.0
2014-06-17,50.576,50.576,50.576,50.576,600,35.2458708932944,35.2458708932944,35.2458708932944,35.2458708932944,860.968937095361,0.0,1.0
2014-06-18,51.1099,51.1099,50.663,50.99,1500,35.6179400658255,35.6179400658255,35.3065002583632,35.5343830443112,2152.4223427384,0.0,1.0
2014-06-19,51.36,51.52,51.14,51.52,2100,35.7922320681668,35.903734348753,35.6389164323608,35.903734348753,3013.39127983376,0.0,1.0
2014-06-20,50.4861,50.86,50.2001,50.86,1700,35.7452052844403,36.0099342347029,35.5427113561838,36.0099342347029,2401.05964749795,0.806419,1.0
2014-06-23,50.4,50.63,50.06,50.63,4200,35.6842446997449,35.8470894672239,35.4435176521672,35.8470894672239,5932.02971734787,0.0,1.0
2014-06-24,50.2699,50.44,50.2699,50.44,1000,35.59213120301,35.7125655288717,35.59213120301,35.7125655288717,1412.38802793997,0.0,1.0
2014-06-25,50.36,50.3799,49.8,49.8,3100,35.6559238706181,35.6700134831087,35.2594322628432,35.2594322628432,4378.40288661391,0.0,1.0
2014-06-26,50.51,50.57,50.43,50.43,2400,35.7621269798435,35.8046082235337,35.70548532159,35.70548532159,3389.73126705593,0.0,1.0
2014-06-27,50.65,50.65,50.65,50.65,300,35.8612498817873,35.8612498817873,35.8612498817873,35.8612498817873,423.716408381991,0.0,1.0
2014-06-30,50.88,51.0699,50.83,51.0699,1600,36.0240946492663,36.1585477855457,35.9886936128578,36.1585477855457,2259.82084470395,0.0,1.0
2014-07-01,51.169,51.1886,51.09,51.09,1300,36.2287126397073,36.2425898459794,36.1727790021819,36.1727790021819,1836.10443632196,0.0,1.0
2014-07-02,50.93,51.11,50.913,51.1,13100,36.0594956856747,36.1869394167453,36.0474593332959,36.1798592094636,18502.2831660136,0.0,1.0
2014-07-03,50.8599,50.86,50.78,50.78,1800,36.0098634326301,36.0099342347029,35.9532925764493,35.9532925764493,2542.29845029194,0.0,1.0
2014-07-07,50.22,50.69,50.15,50.69,9100,35.5568009686744,35.8895707109141,35.5072395177025,35.8895707109141,12852.7310542537,0.0,1.0
2014-07-08,50.19,50.46,49.84,49.84,8400,35.5355603468293,35.7267259434351,35.2877530919699,35.2877530919699,11864.0594346957,0.0,1.0
2014-07-09,50.27,50.3,49.95,50.28,4400,35.5922020050828,35.6134426269279,35.3656353720686,35.5992822123645,6214.50732293588,0.0,1.0
2014-07-10,49.865,50.07,49.74,50.07,21300,35.3054536101742,35.4505978594489,35.216951019153,35.4505978594489,30083.8649951213,0.0,1.0
2014-07-11,50.281,50.281,50.209,50.209,3300,35.5999902330927,35.5999902330927,35.5490127406645,35.5490127406645,4660.8804922019,0.0,1.0
2014-07-14,50.34,50.47,50.21,50.47,4300,35.6417634560547,35.7338061507168,35.5497207613927,35.7338061507168,6073.26852014187,0.0,1.0
2014-07-15,50.29,50.29,50.17,50.17,1300,35.6063624196462,35.6063624196462,35.5213999322659,35.5213999322659,1836.10443632196,0.0,1.0
2014-07-16,50.62,50.69,50.5,50.54,1800,35.8400092599422,35.8895707109141,35.7550467725618,35.7833676016886,2542.29845029194,0.0,1.0
2014-07-17,50.2645,50.63,50.2645,50.56,11600,35.5883078910779,35.8470894672239,35.5883078910779,35.797528016252,16383.7011241037,0.0,1.0
2014-07-18,50.7,50.7,50.42,50.42,2300,35.8966509181957,35.8966509181957,35.6984051143083,35.6984051143083,3248.49246426194,0.0,1.0
2014-07-21,50.65,50.7,50.31,50.7,1900,35.8612498817873,35.8966509181957,35.6205228342096,35.8966509181957,2683.53725308594,0.0,1.0
2014-07-22,50.9799,50.99,50.9799,50.99,1900,36.0948259200104,36.1019769293649,36.0948259200104,36.1019769293649,2683.53725308594,0.0,1.0
2014-07-23,51.07,51.1,50.77,51.1,1700,36.1586185876185,36.1798592094636,35.9462123691676,36.1798592094636,2401.05964749795,0.0,1.0
2014-07-24,51.18,51.19,50.94,51.09,4200,36.2365008677171,36.2435810749988,36.0665758929564,36.1727790021819,5932.02971734788,0.0,1.0
2014-07-25,50.81,51.19,50.71,51.19,2500,35.9745331982944,36.2435810749988,35.9037311254774,36.2435810749988,3530.97006984992,0.0,1.0
2014-07-28,51.02,51.1,50.8742,50.95,4300,36.12321755121,36.1798592094636,36.0199881290429,36.0736561002381,6073.26852014187,0.0,1.0
2014-07-29,50.59,51.17,50.59,50.86,1300,35.8187686380971,36.2294206604354,35.8187686380971,36.0099342347029,1836.10443632196,0.0,1.0
2014-07-30,50.69,50.69,50.2305,50.5001,1600,35.8895707109141,35.8895707109141,35.5642351863201,35.7551175746347,2259.82084470395,0.0,1.0
2014-07-31,49.36,50.0,49.36,49.8,16200,34.9479031424486,35.4010364084771,34.9479031424486,35.2594322628432,22880.6860526275,0.0,1.0
2014-08-01,49.34,49.49,48.89,48.89,2300,34.9337427278852,35.0399458371106,34.6151334002089,34.6151334002089,3248.49246426193,0.0,1.0
2014-08-04,49.445,49.445,49.445,49.445,500,35.008084904343,35.008084904343,35.008084904343,35.008084904343,706.194013969984,0.0,1.0
2014-08-05,48.5123,49.15,48.5123,49.15,2400,34.3477139711792,34.799218789533,34.3477139711792,34.799218789533,3389.73126705593,0.0,1.0
2014-08-06,48.317,48.53,48.1692,48.1692,2700,34.2094375229677,34.3602459380678,34.1047920593443,34.1047920593443,3813.44767543792,0.0,1.0
2014-08-07,48.245,48.245,47.9,48.2245,3600,34.1584600305395,34.1584600305395,33.914192879321,34.143945605612,5084.5969005839,0.0,1.0
2014-08-08,48.81,48.81,48.0101,48.29,18900,34.5584917419553,34.5584917419553,33.9921459614925,34.1903209633072,26694.1337280654,0.0,1.0
2014-08-11,49.0925,49.235,48.957,49.21,1900,34.7585075976632,34.8594005514274,34.6625707889962,34.8417000332231,2683.53725308594,0.0,1.0
2014-08-12,49.2399,49.26,49.205,49.26,600,34.8628698529954,34.8771010696316,34.8381599295823,34.8771010696316,847.432816763982,0.0,1.0
2014-08-13,49.4,49.41,49.39,49.41,2700,34.9762239715753,34.983304178857,34.9691437642936,34.983304178857,3813.44767543792,0.0,1.0
2014-08-14,49.6428,49.7,49.39,49.665,10500,35.1481314043749,35.1886301900262,34.9691437642936,35.1638494645403,14830.0742933697,0.0,1.0
2014-08-15,49.64,49.81,49.45,49.45,16000,35.146148946336,35.2665124701249,35.0116250079838,35.0116250079838,22598.2084470395,0.0,1.0
2014-08-18,50.0063,50.07,49.82,50.0,3400,35.4054969390645,35.4505978594489,35.2735926774065,35.4010364084771,4802.1192949959,0.0,1.0
2014-08-19,50.1,50.23,49.86,50.096,2100,35.471838481294,35.5638811759561,35.3019135065333,35.4690063983813,2966.01485867394,0.0,1.0
2014-08-20,50.23,50.47,49.83,49.83,38900,35.5638811759561,35.7338061507168,35.2806728846882,35.2806728846882,54941.8942868648,0.0,1.0
2014-08-21,50.12,50.409,50.12,50.409,1400,35.4859988958574,35.6906168862984,35.4859988958574,35.6906168862984,1977.34323911596,0.0,1.0
2014-08-22,50.2,50.37,49.9883,50.35,6300,35.542640554111,35.6630040778998,35.3927525659575,35.6488436633364,8898.0445760218,0.0,1.0
2014-08-25,50.4012,50.51,50.39,50.39,4800,35.6850943246187,35.7621269798435,35.6771644924632,35.6771644924632,6779.46253411185,0.0,1.0
2014-08-26,50.41,50.5664,50.34,50.43,3300,35.6913249070266,35.8020593489123,35.6417634560547,35.70548532159,4660.8804922019,0.0,1.0
2014-08-27,50.6335,50.64,50.43,50.64,1300,35.8495675397725,35.8541696745056,35.70548532159,35.8541696745056,1836.10443632196,0.0,1.0
2014-08-28,50.69,50.7,50.62,50.7,2600,35.8895707109141,35.8966509181957,35.8400092599422,35.8966509181957,3672.20887264392,0.0,1.0
2014-08-29,50.89,50.93,50.675,50.675,12700,36.031174856548,36.0594956856747,35.8789503999915,35.8789503999915,17937.3279548376,0.0,1.0
2014-09-02,50.71,50.9048,50.71,50.9048,2500,35.9037311254774,36.0416535633249,35.9037311254774,36.0416535633249,3530.97006984993,0.0,1.0
2014-09-03,51.376,51.43,51.15,51.2,9800,36.3752729304384,36.4135060497595,36.215260245872,36.2506612822805,13841.4026738117,0.0,1.0
2014-09-04,51.3101,51.5,51.3101,51.5,11000,36.328614364452,36.4630675007314,36.328614364452,36.4630675007314,15536.2683073397,0.0,1.0
2014-09-05,51.67,51.67,51.338,51.47,1900,36.5834310245202,36.5834310245202,36.3483681427679,36.4418268788863,2683.53725308594,0.0,1.0
2014-09-08,51.13,51.64,50.9701,51.64,1200,36.2010998313087,36.5621904026751,36.0878873168743,36.5621904026751,1694.86563352796,0.0,1.0
2014-09-09,50.7171,50.905,50.64,50.905,2700,35.9087580726474,36.0417951674705,35.8541696745056,36.0417951674705,3813.44767543792,0.0,1.0
2014-09-10,50.5,50.5,50.276,50.33,180900,35.7550467725618,35.7550467725618,35.5964501294519,35.634683248773,255500.994254341,0.0,1.0
2014-09-11,50.35,50.52,49.97,49.97,941800,35.6488436633364,35.7692071871252,35.379795786632,35.379795786632,1330187.04471386,0.0,1.0
2014-09-12,49.95,50.25,49.625,50.25,85800,35.3656353720686,35.5780415905195,35.1355286354135,35.5780415905195,121182.892797249,0.0,1.0
2014-09-15,49.83,49.92,49.7006,49.794,1700,35.2806728846882,35.3443947502235,35.1890550024631,35.2551841384741,2401.05964749795,0.0,1.0
2014-09-16,50.29,50.29,49.78,49.78,2900,35.6063624196462,35.6063624196462,35.2452718482798,35.2452718482798,4095.92528102592,0.0,1.0
2014-09-17,50.16,50.16,50.0199,50.0899,1300,35.5143197249842,35.5143197249842,35.4151260209676,35.4646874719395,1836.10443632196,0.0,1.0
2014-09-18,49.82,50.15,49.77,50.15,2400,35.2735926774065,35.5072395177025,35.2381916409981,35.5072395177025,3389.73126705593,0.0,1.0
2014-09-19,49.98,50.14,49.8301,50.13,3500,35.3868759939137,35.5001593104208,35.2807436867611,35.4930791031391,4943.35809778989,0.0,1.0
2014-09-22,49.55,50.0,49.55,50.0,4151,35.0824270808008,35.4010364084771,35.0824270808008,35.4010364084771,5862.82270397881,0.0,1.0
2014-09-23,48.96,49.41,48.93,49.41,2034,34.6646948511807,34.983304178857,34.6434542293357,34.983304178857,2872.7972488299,0.0,1.0
2014-09-24,49.15,49.18,49.01,49.01,14524,34.799218789533,34.820459411378,34.7000958875892,34.7000958875892,20513.5237178001,0.0,1.0
2014-09-25,48.37,49.18,48.37,49.18,7873,34.2469626215607,34.820459411378,34.2469626215607,34.820459411378,11119.7309439714,0.0,1.0
2014-09-26,48.68,48.82,48.42,48.63,11666,34.4664490472933,34.565571949237,34.2823636579692,34.4310480108848,16476.9187339477,0.0,1.0
2014-09-29,48.52,48.62,48.11,48.5,5036,34.3531657307862,34.4239678036031,34.0628772322366,34.3390053162228,7112.78610870568,0.0,1.0
2014-09-30,48.62,49.0,48.62,48.77,4075,34.4239678036031,34.6930156803075,34.4239678036031,34.5301709128285,5755.48121385538,0.0,1.0
2014-10-01,48.33,48.74,48.29,48.57,8276,34.2186417924339,34.5089302909835,34.1903209633072,34.3885667671946,11688.9233192312,0.0,1.0
2014-10-02,48.09,48.3016,47.8701,48.15,5056,34.0487168176732,34.1985340037539,33.8930230595488,34.0911980613634,7141.0338692645,0.0,1.0
2014-10-03,48.36,48.37,47.8648,48.17,4903,34.239882414279,34.2469626215607,33.8892705496895,34.1053584759268,6924.93850098968,0.0,1.0
2014-10-06,48.5634,48.63,48.24,48.4499,3739,34.3838938303887,34.4310480108848,34.1549199268987,34.3035334777415,5280.91883646755,0.0,1.0
2014-10-07,48.11,48.3499,48.11,48.3499,2985,34.0628772322366,34.2327314049245,34.0628772322366,34.2327314049245,4215.97826340081,0.0,1.0
2014-10-08,48.5,48.51,47.697,47.952,6499,34.3390053162228,34.3460855235044,33.7704646715026,33.9510099571858,9179.10979358185,0.0,1.0
2014-10-09,47.34,48.3,47.11,48.2805,8146,33.5177012715461,34.1974011705888,33.3548565040671,34.1835947663895,11505.312875599,0.0,1.0
2014-10-10,47.01,47.376,46.8001,46.8001,3790,33.2840544312501,33.5431900177602,33.1354408804074,33.1354408804074,5352.95062589249,0.0,1.0
2014-10-13,46.74,47.3374,46.74,47.06,3743,33.0928888346444,33.5158604176528,33.0928888346444,33.3194554676586,5286.5683885793,0.0,1.0
2014-10-14,46.56,46.9,46.49,46.88,3026,32.9654451035738,33.2061721511515,32.915883652602,33.1920117365881,4273.88617254635,0.0,1.0
2014-10-15,46.22,46.3,45.2601,46.135,5611,32.7247180559962,32.7813597142498,32.0450889590263,32.6645362941018,7924.90922477117,0.0,1.0
2014-10-16,46.67,46.67,45.92,45.92,5238,33.0433273836725,33.0433273836725,32.5123118375453,32.5123118375453,7398.08849034956,0.0,1.0
2014-10-17,47.21,47.2799,46.97,47.23,2570,33.425658576884,33.4751492257831,33.2557336021234,33.4398189914474,3629.83723180573,0.0,1.0
2014-10-20,47.66,47.6719,47.249,47.249,2918,33.7442679045603,33.7526933512256,33.4532713852827,33.4532713852827,4121.34826552884,0.0,1.0
2014-10-21,48.11,48.11,47.89,47.89,4742,34.0628772322366,34.0628772322366,33.9071126720393,33.9071126720393,6697.54402849134,0.0,1.0
2014-10-22,47.74,48.309,47.74,48.309,1648,33.8009095628139,34.2037733571424,33.8009095628139,34.2037733571424,2327.61547004507,0.0,1.0
2014-10-23,48.07,48.47,48.07,48.28,1473,34.0345564031099,34.3177646943777,34.0345564031099,34.1832407560255,2080.44756515557,0.0,1.0
2014-10-24,48.4,48.568,48.4,48.568,2651,34.2682032434058,34.3871507257383,34.2682032434058,34.3871507257383,3744.24066206886,0.0,1.0
2014-10-27,48.3899,48.53,48.13,48.13,13972,34.2610522340513,34.3602459380678,34.0770376468,34.0770376468,19733.8855263773,0.0,1.0
2014-10-28,48.89,48.97,48.71,48.88,8238,34.6151334002089,34.6717750584624,34.4876896691384,34.6080531929272,11635.2525741695,0.0,1.0
2014-10-29,48.41,49.31,48.41,49.15,5951,34.2752834506875,34.9125021060401,34.2752834506875,34.799218789533,8405.12115427076,0.0,1.0
2014-10-30,49.23,49.34,48.94,48.94,13180,34.8558604477865,34.9337427278852,34.6505344366174,34.6505344366174,18615.2742082488,0.0,1.0
2014-10-31,49.73,49.73,49.4001,49.56,1525,35.2098708118713,35.2098708118713,34.9762947736482,35.0895072880825,2153.89174260845,0.0,1.0
2014-11-03,49.35,49.559,49.35,49.39,2225,34.9408229351669,35.0887992673543,34.9408229351669,34.9691437642936,3142.56336216643,0.0,1.0
2014-11-04,49.2999,49.49,49.04,49.49,11604,34.9053510966856,35.0399458371106,34.7213365094343,35.0399458371106,16389.3506762154,0.0,1.0
2014-11-05,49.638,49.638,49.19,49.51,9950,35.1447329048797,35.1447329048797,34.8275396186597,35.054106251674,14053.2608780027,0.0,1.0
2014-11-06,49.11,49.65,49.0,49.65,3706,34.7708979604062,35.1532291536177,34.6930156803075,35.1532291536177,5234.31003154552,0.0,1.0
2014-11-07,49.36,49.36,49.07,49.07,3672,34.9479031424486,34.9479031424486,34.7425771312794,34.7425771312794,5186.28883859556,0.0,1.0
2014-11-10,49.54,49.62,49.34,49.61,2806,35.0753468735191,35.1319885317726,34.9337427278852,35.1249083244909,3963.16080639955,0.0,1.0
2014-11-11,49.7,49.7999,49.64,49.67,1164,35.1886301900262,35.2593614607703,35.146148946336,35.1673895681811,1644.01966452213,0.0,1.0
2014-11-12,48.97,49.48,48.97,49.2,4861,34.6717750584624,35.0328656298289,34.6717750584624,34.8346198259414,6865.6182038162,0.0,1.0
2014-11-13,48.9516,49.23,48.83,49.22,2360,34.6587474770641,34.8558604477865,34.5726521565187,34.8487802405048,3333.23574593833,0.0,1.0
2014-11-14,49.1244,49.1244,48.63,48.63,8379,34.7810934588918,34.7810934588918,34.4310480108848,34.4310480108848,11834.399286109,0.0,1.0
2014-11-17,49.07,49.19,48.992,49.11,3812,34.7425771312794,34.8275396186597,34.6873515144822,34.7708979604062,5384.02316250717,0.0,1.0
2014-11-18,49.44,49.44,49.2701,49.3,1126,35.0045448007021,35.0045448007021,34.8842520789861,34.9054218987584,1590.34891946041,0.0,1.0
2014-11-19,49.34,49.65,49.29,49.47,52370,34.9337427278852,35.1532291536177,34.8983416914767,35.0257854225472,73966.7610232162,0.0,1.0
2014-11-20,49.46,49.48,49.38,49.38,1869,35.0187052152655,35.0328656298289,34.962063557012,34.962063557012,2639.7532242198,0.0,1.0
2014-11-21,49.64,50.0,49.56,50.0,6277,35.146148946336,35.4010364084771,35.0895072880825,35.4010364084771,8865.5596513792,0.0,1.0
2014-11-24,49.63,49.95,49.5,49.94,12647,35.1390687390543,35.3656353720686,35.0470260443923,35.3585551647869,17862.4713893568,0.0,1.0
2014-11-25,49.725,49.81,49.5201,49.75,9198,35.2063307082304,35.2665124701249,35.0612572610285,35.2240312264347,12991.1450809919,0.0,1.0
2014-11-26,49.96,49.96,49.68,49.84,113499,35.3727155793503,35.3727155793503,35.1744697754628,35.2877530919699,160304.628783159,0.0,1.0
2014-11-28,49.65,49.75,49.585,49.585,13866,35.1532291536177,35.2240312264347,35.1072078062867,35.1072078062867,19584.1723954156,0.0,1.0
2014-12-01,49.4396,49.65,49.3676,49.65,1801,35.0042615924109,35.1532291536177,34.9532840999827,35.1532291536177,2543.71083831988,0.0,1.0
2014-12-02,49.532,49.62,49.529,49.62,1300,35.0696827076937,35.1319885317726,35.0675586455092,35.1319885317726,1836.10443632196,0.0,1.0
2014-12-03,49.5801,49.76,49.53,49.58,10576,35.1037385047187,35.2311114337164,35.0682666662374,35.1036677026459,14937.4157834931,0.0,1.0
2014-12-04,49.74,50.11,49.74,49.97,10934,35.216951019153,35.4789186885757,35.216951019153,35.379795786632,15443.0506974956,0.0,1.0
2014-12-05,49.61,49.85,49.61,49.85,1620,35.1249083244909,35.2948332992516,35.1249083244909,35.2948332992516,2288.06860526275,0.0,1.0
2014-12-08,48.98,49.32,48.98,49.32,1061,34.6788552657441,34.9195823133218,34.6788552657441,34.9195823133218,1498.54369764431,0.0,1.0
2014-12-09,49.0,49.005,48.65,48.75,8571,34.6930156803075,34.6965557839484,34.4452084254482,34.5160104982651,12105.5777874735,0.0,1.0
2014-12-10,48.353,48.98,48.16,48.85,3574,34.2349262691818,34.6788552657441,34.0982782686451,34.5868125710821,5047.87481185746,0.0,1.0
2014-12-11,48.54,48.79,48.54,48.619,3035,34.3673261453495,34.5443313273919,34.3673261453495,34.4232597828749,4286.59766479781,0.0,1.0
2014-12-12,48.209,48.33,48.1001,48.33,2372,34.1329712843254,34.2186417924339,34.0558678270278,34.2186417924339,3350.18440227361,0.0,1.0
2014-12-15,47.305,48.09,47.04,48.09,32401,33.4929205460602,34.0487168176732,33.3052950530952,34.0487168176732,45762.7844932829,0.0,1.0
2014-12-16,47.4876,47.97,47.22,47.34,4859,33.6222051310239,33.9637543302929,33.4327387841657,33.5177012715461,6862.79342776032,0.0,1.0
2014-12-17,48.32,48.42,47.44,47.44,4742,34.2115615851522,34.2823636579692,33.588503344363,33.588503344363,6697.54402849135,0.0,1.0
2014-12-18,49.08,49.08,48.56,48.77,56391,34.7496573385611,34.7496573385611,34.3814865599129,34.5301709128285,79645.9732835628,0.0,1.0
2014-12-19,48.29,48.34,48.13,48.17,1978,34.6914070572131,34.7273269237043,34.5764634844412,34.6051993776342,2753.35099099533,0.707728,1.0
2014-12-22,48.609,48.65,48.28,48.43,6969,34.9205758054271,34.9500300959499,34.6842230839149,34.7919826833885,9700.75988687887,0.0,1.0
2014-12-23,48.72,48.809,48.41,48.41,7714,35.0003179090375,35.0642552713919,34.777614736792,34.777614736792,10737.7904674105,0.0,1.0
2014-12-24,49.05,49.09,48.7101,48.7101,1773,35.2373890278796,35.2661249210725,34.9932057754723,34.9932057754723,2467.99358292958,0.0,1.0
2014-12-26,49.49,49.539,49.32,49.44,3364,35.5534838530022,35.5886853221636,35.4313563069321,35.517563986511,4682.64546699104,0.0,1.0
2014-12-29,49.32,49.52,49.07,49.07,12718,35.4313563069321,35.575035772897,35.251756974476,35.251756974476,17703.2951989275,0.0,1.0
2014-12-30,48.81,49.184,48.81,49.1839,6428,35.0649736687217,35.333654270076,35.0649736687217,35.333582430343,8947.69472705661,0.0,1.0
2014-12-31,48.48,49.0,48.48,48.86,1832,34.8279025498797,35.2014691613883,34.8279025498797,35.1008935352129,2550.12083695826,0.0,1.0
2015-01-02,48.4514,48.51,48.421,48.48,1490,34.8073563862468,34.8494544697745,34.7855171074201,34.8279025498797,2074.06116106321,0.0,1.0
2015-01-05,47.43,48.2,47.3901,48.2,4250,34.0735853535643,34.6267512975289,34.0449213001043,34.6267512975289,5915.94626477762,0.0,1.0
2015-01-06,47.28,47.69,46.92,47.57,8151,33.9658257540906,34.2603686593186,33.7072027153539,34.1741609797397,11346.0889421653,0.0,1.0
2015-01-07,47.51,47.7699,47.1385,47.22,6221,34.1310571399502,34.3177686059715,33.8641725319205,33.9227219143012,8659.55334427802,0.0,1.0
2015-01-08,47.9064,48.07,47.901,47.98,11284,34.4158298414925,34.5333596446518,34.4119504959115,34.4687038849676,15707.1853298237,0.0,1.0
2015-01-09,47.63,47.8276,47.62,47.7737,12332,34.2172648195291,34.3592201319024,34.2100808462309,34.3204985158249,17165.98807935,0.0,1.0
2015-01-12,47.4199,47.48,47.4199,47.47,1651,34.066329540533,34.1095052200555,34.066329540533,34.1023212467572,2298.17112544656,0.0,1.0
2015-01-13,47.38,47.94,47.12,47.94,3151,34.0376654870731,34.4399679917746,33.8508821813187,34.4399679917746,4386.15216007394,0.0,1.0
2015-01-14,47.6099,47.61,47.2101,47.4199,2720,34.2028250331997,34.2028968729326,33.9156097807359,34.066329540533,3786.20560945767,0.0,1.0
2015-01-15,47.82,47.94,47.7999,47.94,3358,34.3537603121957,34.4399679917746,34.3393205258663,34.4399679917746,4674.29354285253,0.0,1.0
2015-01-16,48.3,48.3,47.9199,47.9199,3574,34.6985910305114,34.6985910305114,34.4255282054452,34.4255282054452,4974.96281183887,0.0,1.0
2015-01-20,48.58,48.58,48.3056,48.54,2579,34.8997422828622,34.8997422828622,34.7026140555584,34.8710063896692,3589.9353922027,0.0,1.0
2015-01-21,48.9001,48.901,48.63,48.63,2592,35.1297012681389,35.1303478257357,34.9356621493534,34.9356621493534,3608.03122783614,0.0,1.0
2015-01-22,49.13,49.27,48.79,49.02,24392,35.2948608142655,35.3954364404409,35.0506057221252,35.2158371079848,33953.3555977543,0.0,1.0
2015-01-23,48.76,48.99,48.69,48.71,25563,35.0290538022305,35.1942851880901,34.9787659891428,34.9931339357393,35583.3727921201,0.0,1.0
2015-01-26,49.24,49.34,49.002,49.05,4717,35.3738845205462,35.4457242535286,35.202905956048,35.2373890278796,6566.00436022494,0.0,1.0
2015-01-27,49.4699,49.4699,49.07,49.07,4348,35.5390440666728,35.5390440666728,35.251756974476,35.251756974476,6052.3610257066,0.0,1.0
2015-01-28,48.84,49.609,48.84,49.6,104849,35.0865255886165,35.6389731352513,35.0865255886165,35.6325075592829,145948.482333098,0.0,1.0
2015-01-29,49.255,49.4,48.8699,49.0576,136048,35.3846604804935,35.488828093318,35.1080056687782,35.2428488475862,189377.095865992,0.0,1.0
2015-01-30,48.61,49.08,48.61,48.725,5629,34.9212942027569,35.2589409477743,34.9212942027569,35.0039098956867,7835.49682927841,0.0,1.0
2015-02-02,48.75,49.01,48.66,48.71,17153,35.0218698289323,35.2086531346866,34.9572140692481,34.9931339357393,23876.7591246425,0.0,1.0
2015-02-03,49.5,49.596,49.2263,49.2263,7447,35.5606678263005,35.6296339699636,35.3640424771276,35.3640424771276,10366.1298432468,0.0,1.0
2015-02-04,49.05,49.39,49.0,49.26,19330,35.2373890278796,35.4816441200198,35.2014691613883,35.3882524671426,26907.115599565,0.0,1.0
2015-02-05,49.6099,49.6099,49.056,49.16,1103,35.6396196928482,35.6396196928482,35.2416994118585,35.3164127341602,1535.36205412934,0.0,1.0
2015-02-06,48.24,49.28,48.24,49.28,23615,34.6554871907219,35.4026204137391,34.6554871907219,35.4026204137391,32871.7814218173,0.0,1.0
2015-02-09,47.827,48.29,47.827,47.86,5412,34.3587890935045,34.6914070572131,34.3587890935045,34.3824962053887,7533.43557293564,0.0,1.0
2015-02-10,48.41,48.8,48.1801,48.43,29834,34.777614736792,35.0577896954235,34.6124551906654,34.7919826833885,41528.5507913825,0.0,1.0
2015-02-11,48.32,48.545,47.93,48.47,35337,34.7129589771079,34.8745983763183,34.4327840184764,34.8207185765815,49188.6572137521,0.0,1.0
2015-02-12,48.835,48.94,48.3901,48.3901,11832,35.0829336019673,35.1583653215989,34.7633186299285,34.7633186299285,16469.9944011409,0.0,1.0
2015-02-13,48.8216,48.99,48.54,48.99,5656,35.0733070777477,35.1942851880901,34.8710063896692,35.1942851880901,7873.0804879017,0.0,1.0
2015-02-17,48.8,49.8499,48.0932,48.5,10178,35.0577896954235,35.812035052006,34.5500264627037,34.8422704964762,14167.6473136251,0.0,1.0
2015-02-18,49.0599,49.0599,48.38,48.62,5653,35.2445011614448,35.2445011614448,34.7560628168973,34.9284781760551,7868.90452583245,0.0,1.0
2015-02-19,48.75,48.949,48.55,48.949,10029,35.0218698289323,35.1648308975673,34.8781903629674,35.1648308975673,13960.2411975188,0.0,1.0
2015-02-20,48.98,48.98,48.51,48.6585,2835,35.1871012147919,35.1871012147919,34.8494544697745,34.9561364732534,3946.28415544577,0.0,1.0
2015-02-23,48.83,48.83,48.42,48.78,8235,35.0793416153182,35.0793416153182,34.7847987100903,35.043421748827,11463.0158801044,0.0,1.0
2015-02-24,49.22,49.22,48.7301,48.7301,3392,35.3595165739497,35.3595165739497,35.0075737220688,35.0075737220688,4721.62111297075,0.0,1.0
2015-02-25,49.01,49.2,48.8801,48.99,9915,35.2086531346866,35.3451486273532,35.1153333215424,35.1942851880901,13801.5546388871,0.0,1.0
2015-02-26,48.38,48.619,48.3,48.61,5150,34.7560628168973,34.9277597787253,34.6985910305114,34.9212942027569,7168.73488555406,0.0,1.0
2015-02-27,48.455,48.9299,48.38,48.57,4378,34.8099426166341,35.1511095085677,34.7560628168973,34.8925583095639,6094.12064639916,0.0,1.0
2015-03-02,48.6599,48.68,48.26,48.56,5245,34.9571422295151,34.9715820158446,34.6698551373184,34.8853743362657,7300.9736844138,0.0,1.0
2015-03-03,48.68,48.68,48.338,48.5599,1874,34.9715820158446,34.9715820158446,34.7258901290447,34.8853024965327,2608.58430592783,0.0,1.0
2015-03-04,48.23,48.43,48.1049,48.151,71020,34.6483032174237,34.7919826833885,34.5584317114627,34.5915498283676,98858.942052825,0.0,1.0
2015-03-05,48.37,48.54,48.23,48.23,6767,34.7488788435991,34.8710063896692,34.6483032174237,34.6483032174237,9419.57844088238,0.0,1.0
2015-03-06,47.29,47.85,47.0101,47.85,6579,33.9730097273889,34.3753122320905,33.7719303147711,34.3753122320905,9157.88481787575,0.0,1.0
2015-03-09,47.02,47.39,47.0,47.01,25485,33.7790424483363,34.0448494603713,33.7646745017398,33.7718584750381,35474.7977783195,0.0,1.0
2015-03-10,46.53,47.06,46.2885,46.8,12042,33.4270277567224,33.8077783415293,33.2535348015699,33.620995035775,16762.3117459888,0.0,1.0
2015-03-11,46.1452,47.7,46.1452,47.7,33732,33.1505884642061,34.2675526326168,33.1505884642061,34.2675526326168,46954.5175067008,0.0,1.0
2015-03-12,46.87,46.9599,46.5601,46.61,3014,33.6712828488627,33.7358667688139,33.4486515163501,33.4844995431084,4195.44989224465,0.0,1.0
2015-03-13,46.35,46.69,46.09,46.54,11238,33.2977162373541,33.5419713294943,33.1109329315998,33.4342117300207,15643.1539114284,0.0,1.0
2015-03-16,47.04,47.23,46.83,46.83,5091,33.7934103949328,33.9299058875994,33.6425469556697,33.6425469556697,7086.60763152538,0.0,1.0
2015-03-17,47.25,47.37,46.87,46.87,2056,33.9442738341959,34.0304815137748,33.6712828488627,33.6712828488627,2861.92600479595,0.0,1.0
2015-03-18,48.7899,48.7899,47.12,47.12,1079,35.0505338823923,35.0505338823923,33.8508821813187,33.8508821813187,1501.95435757531,0.0,1.0
2015-03-19,47.84,50.04,47.828,48.19,9758,34.3681282587922,35.9486023844056,34.3595074908343,34.6195673242307,13583.0126239294,0.0,1.0
2015-03-20,48.74,49.039,48.2,48.45,17820,35.014685855634,35.2294866572515,34.6267512975289,34.806350629985,24805.2146913735,0.0,1.0
2015-03-23,48.83,49.1,48.8205,49.1,19867,35.0793416153182,35.2733088943708,35.0725168406849,35.2733088943708,27654.6128099617,0.0,1.0
2015-03-24,48.7698,48.99,48.59,48.69,13641,35.0360940960628,35.1942851880901,34.9069262561604,34.9787659891428,18988.0995289015,0.0,1.0
2015-03-25,48.655,49.038,48.41,49.01,8866,34.953622082599,35.2287682599217,34.777614736792,35.2086531346866,12341.3599020043,0.0,1.0
2015-03-26,48.26,48.67,47.83,48.1244,7139,34.6698551373184,34.9643980425463,34.360944285494,34.5724404593942,9937.39773746998,0.0,1.0
2015-03-27,48.461,48.54,47.9,47.9,5651,34.8142530006131,34.8710063896692,34.4112320985817,34.4112320985817,7866.1205511196,0.0,1.0
2015-03-30,48.66,48.7099,48.36,48.36,4999,34.9572140692481,34.9930620960063,34.7416948703008,34.7416948703008,6958.5447947349,0.0,1.0
2015-03-31,48.5699,48.5699,47.96,47.96,13952,34.8924864698309,34.8924864698309,34.4543359383711,34.4543359383711,19421.0075967476,0.0,1.0
2015-04-01,48.5778,48.7,48.34,48.7,3003,34.8981618087365,34.9859499624411,34.7273269237043,34.9859499624411,4180.13803132405,0.0,1.0
2015-04-02,48.6415,48.98,48.62,48.98,2092,34.9439237186463,35.1871012147919,34.9284781760551,35.1871012147919,2912.03754962701,0.0,1.0
2015-04-06,49.75,49.84,49.07,49.07,2231,35.7402671587565,35.8049229184407,35.251756974476,35.251756974476,3105.52379216915,0.0,1.0
2015-04-07,49.3101,49.67,49.3101,49.55,3588,35.4242441733668,35.6827953723706,35.4242441733668,35.5965876927917,4994.45063482874,0.0,1.0
2015-04-08,49.6399,49.75,49.5,49.51,1330,35.6611716127429,35.7402671587565,35.5606678263005,35.5678517995987,1851.34318403629,0.0,1.0
2015-04-09,49.3301,49.5599,49.295,49.49,6235,35.4386121199633,35.6036998263569,35.4133963736865,35.5534838530022,8679.04116726788,0.0,1.0
2015-04-10,49.5899,49.6999,49.07,49.48,2245,35.6252517462517,35.7042754525323,35.251756974476,35.546299879704,3125.011615159,0.0,1.0
2015-04-13,49.1,49.52,49.0,49.52,3832,35.2733088943708,35.575035772897,35.2014691613883,35.575035772897,5334.09554979478,0.0,1.0
2015-04-14,49.7899,49.79,49.5,49.5,2818,35.7689312122165,35.7690030519495,35.5606678263005,35.5606678263005,3922.62037038667,0.0,1.0
2015-04-15,50.0499,50.0599,49.75,49.9,13372,35.9557145179708,35.9628984912691,35.7402671587565,35.8480267582302,18613.654930025,0.0,1.0
2015-04-16,49.821,50.19,49.5301,49.8799,3256,35.791273369174,36.0563619838792,35.5822915859282,35.8335869719007,4532.31083249787,0.0,1.0
2015-04-17,49.33,49.59,49.33,49.539,2821,35.4385402802303,35.6253235859847,35.4385402802303,35.5886853221636,3926.79633245593,0.0,1.0
2015-04-20,49.736,49.9899,49.62,49.71,15426,35.730209596139,35.9126106781814,35.6468755058794,35.7115312655636,21472.7969601081,0.0,1.0
2015-04-21,49.8,50.16,49.7342,50.16,5003,35.7761870252477,36.0348100639845,35.7289164809453,36.0348100639845,6964.11274416058,0.0,1.0
2015-04-22,50.15,50.33,49.97,50.28,7413,36.0276260906862,36.1569376100546,35.8983145713179,36.1210177435634,10318.8022731286,0.0,1.0
2015-04-23,50.401,50.401,50.389,50.389,520,36.2079438204721,36.2079438204721,36.1993230525142,36.1993230525142,723.833425337498,0.0,1.0
2015-04-24,51.0025,51.0912,50.65,50.65,4337,36.6400598143614,36.7037816575168,36.3868247555984,36.3868247555984,6037.04916478601,0.0,1.0
2015-04-27,50.75,51.1599,50.75,51.1599,1203,36.4586644885808,36.7531355540757,36.4586644885808,36.7531355540757,1674.56078977117,0.0,1.0
2015-04-28,50.86,51.1566,50.8,51.0987,36289,36.5376881948615,36.7507648428873,36.494584355072,36.7091696374905,50513.8291770623,0.0,1.0
2015-04-29,50.9299,50.95,50.621,50.88,5012,36.5879041682162,36.6023439545456,36.3659912330335,36.5520561414579,6976.64063036833,0.0,1.0
2015-04-30,50.36,50.57,50.14,50.57,4896,36.1784895299493,36.3293529692124,36.020442117388,36.3293529692124,6815.17009702382,0.0,1.0
2015-05-01,50.63,50.63,50.3042,50.41,1785,36.3724568090019,36.3724568090019,36.1384029589451,36.2144093964405,2484.6974312066,0.0,1.0
2015-05-04,50.7,50.7999,50.47,50.7,7492,36.4227446220896,36.494512515339,36.25751323623,36.4227446220896,10428.7692742856,0.0,1.0
2015-05-05,50.02,50.6999,49.67,50.57,7967,35.9342344378091,36.4226727823566,35.6827953723706,36.3293529692124,11089.9632685843,0.0,1.0
2015-05-06,49.5498,49.9905,49.3305,49.9905,32679,35.5964440133257,35.9130417165793,35.4388994788953,35.9130417165793,45488.7548203925,0.0,1.0
2015-05-07,49.423,49.46,49.2419,49.3,1880,35.505351231904,35.5319319331075,35.3752494754728,35.4169883603356,2616.93623006634,0.0,1.0
2015-05-08,50.0,50.08,49.7001,50.0,6439,35.9198664912126,35.9773382775985,35.7044191319983,35.9198664912126,8963.0065879772,0.0,1.0
2015-05-11,49.96,49.96,49.96,49.96,524,35.8911305980196,35.8911305980196,35.8911305980196,35.8911305980196,729.401374763171,0.0,1.0
2015-05-12,49.8144,49.8144,49.4226,49.45,6471,35.7865319467972,35.7865319467972,35.5050638729721,35.5247479598093,9007.55018338259,0.0,1.0
2015-05-13,49.89,49.92,49.82,49.82,1029,35.8408427849319,35.8623947048267,35.7905549718442,35.7905549718442,1432.35498975439,0.0,1.0
2015-05-14,50.1967,50.35,50.0801,50.0801,1284,36.061175245989,36.1713055566511,35.9774101173315,35.9774101173315,1787.31176564105,0.0,1.0
2015-05-15,50.7,51.09,50.44,50.44,16165,36.4227446220896,36.702919580721,36.2359613163353,36.2359613163353,22501.4756165012,0.0,1.0
2015-05-18,50.4831,50.82,50.4801,50.65,7424,36.2669242412507,36.5089523016685,36.2647690492612,36.3868247555984,10334.1141340492,0.0,1.0
2015-05-19,50.5819,50.6799,50.24,50.58,8804,36.3379018974373,36.4083048357601,36.0922818503704,36.3365369425107,12255.0566859064,0.0,1.0
2015-05-20,50.7257,50.7257,50.4,50.4,1851,36.4412074334661,36.4412074334661,36.2072254231423,36.2072254231423,2576.5685967302,0.0,1.0
2015-05-21,50.87,50.89,50.5501,50.82,5621,36.5448721681597,36.5592401147562,36.3150568623489,36.5089523016685,7824.36093042706,0.0,1.0
2015-05-22,50.38,50.65,50.23,50.4885,6573,36.1928574765458,36.3868247555984,36.0850978770722,36.2708035868317,9149.53289373725,0.0,1.0
2015-05-26,49.623,49.865,49.5401,49.5401,2296,35.6490306978689,35.8228828516863,35.5894755592264,35.5894755592264,3196.00297033633,0.0,1.0
2015-05-27,50.1423,50.16,49.8201,49.9965,4175,36.0220944312466,36.0348100639845,35.7906268115772,35.9173521005582,5811.54721304625,0.0,1.0
2015-05-28,50.0699,50.07,49.4201,49.83,2506,35.9700824645673,35.9701543043003,35.5032678796475,35.7977389451425,3488.32031518417,0.0,1.0
2015-05-29,49.84,49.9,49.81,49.81,952,35.8049229184407,35.8480267582302,35.783370998546,35.783370998546,1325.17196331019,0.0,1.0
2015-06-01,49.4779,49.65,49.22,49.59,5993,35.5447912453114,35.6684274257741,35.3595165739497,35.6253235859847,8342.18022701464,0.0,1.0
2015-06-02,49.33,49.72,49.28,49.57,25112,35.4385402802303,35.7187152388618,35.4026204137391,35.6109556393882,34955.5864943755,0.0,1.0
2015-06-03,49.457,50.08,49.17,50.08,1890,35.529776741118,35.9773382775985,35.3235967074585,35.9773382775985,2630.85610363052,0.0,1.0
2015-06-04,48.53,48.94,48.3801,48.91,4566,34.8638224163709,35.1583653215989,34.7561346566303,35.1368134017042,6355.8142694058,0.0,1.0
2015-06-05,48.09,48.128,48.09,48.128,1030,34.5477275912483,34.5750266897816,34.5477275912483,34.5750266897816,1433.74697711081,0.0,1.0
2015-06-08,47.82,48.1599,47.76,48.0,9187,34.3537603121957,34.597943564603,34.3106564724063,34.4830718315641,12788.1878434146,0.0,1.0
2015-06-09,47.71,48.12,47.71,48.09,5637,34.2747366059151,34.569279511143,34.2747366059151,34.5477275912483,7846.63272812974,0.0,1.0
2015-06-10,48.5799,48.74,48.21,48.38,49370,34.8996704431292,35.014685855634,34.6339352708272,34.7560628168973,68722.4157863696,0.0,1.0
2015-06-11,48.68,48.8,48.31,48.61,83719,34.9715820158446,35.0577896954235,34.7057750038096,34.9212942027569,116535.789491981,0.0,1.0
2015-06-12,48.06,48.19,47.9901,48.0,3250,34.5261756713535,34.6195673242307,34.4759596979988,34.4830718315641,4523.95890835936,0.0,1.0
2015-06-15,48.1066,48.1066,47.81,47.86,14926,34.5596529869234,34.5596529869234,34.3465763388975,34.3824962053887,20776.803281899,0.0,1.0
2015-06-16,48.05,48.08,47.8,47.99,6420,34.5189916980553,34.54054361795,34.3393923655992,34.4758878582658,8936.55882820525,0.0,1.0
2015-06-17,48.062,48.37,47.65,47.871,7593,34.5276124660132,34.7488788435991,34.2316327661256,34.3903985760168,10569.3599972839,0.0,1.0
2015-06-18,48.77,48.77,47.99,47.99,2778,35.0362377755288,35.0362377755288,34.4758878582658,34.4758878582658,3866.94087612993,0.0,1.0
2015-06-19,47.89,47.94,47.7401,47.8999,2008,34.880530901468,34.9169482442342,34.7713517078549,34.8877415353357,2756.92822083602,0.663258,1.0
2015-06-22,48.47,48.65,48.33,48.33,13365,35.3029720775559,35.4340745115143,35.2010035178106,35.2010035178106,18349.7737407736,0.0,1.0
2015-06-23,48.3799,48.53,48.26,48.44,24718,35.2373480258912,35.3466728888754,35.1500192379379,35.2811216718962,33937.1273718251,0.0,1.0
2015-06-24,48.2327,48.4999,48.11,48.12,6306,35.1301353687875,35.3247496485301,35.0407672096393,35.0480506781925,8657.96282898006,0.0,1.0
2015-06-25,47.96,48.177,47.7839,48.177,6061,34.9315151813407,35.089566448946,34.8032533001181,35.089566448946,8321.58463470474,0.0,1.0
2015-06-26,47.88,47.905,47.4285,47.65,26931,34.8732474329148,34.8914561042979,34.544398827736,34.7057276561902,36975.5148980751,0.0,1.0
2015-06-29,46.941,47.14,46.74,47.05,15312,34.1893297357655,34.334270759975,34.0429320178454,34.2687195429958,21022.9506560962,0.0,1.0
2015-06-30,46.64,46.905,46.5,46.905,35958,33.970097332313,34.1631092489738,33.8681287725676,34.1631092489738,49369.3351418434,0.0,1.0
2015-07-01,46.909,47.27,46.61,47.27,2666,34.1660226363951,34.4289558511671,33.9482469266532,34.4289558511671,3660.343942604,0.0,1.0
2015-07-02,46.87,47.2499,46.57,47.2499,86774,34.1376171090375,34.4143160793751,33.9191130524403,34.4143160793751,119138.291551208,0.0,1.0
2015-07-06,46.19,46.48,46.1,46.28,1157,33.6423412474171,33.8535618354611,33.576790030438,33.7078924643963,1588.52886031239,0.0,1.0
2015-07-07,46.3,46.455,45.84,45.94,81193,33.7224594015028,33.835353164078,33.3874198480537,33.4602545335861,111475.733582838,0.0,1.0
2015-07-08,45.74,46.1399,45.62,46.1399,2906,33.3145851625213,33.6058510699654,33.2271835398824,33.6058510699654,3989.85727577165,0.0,1.0
2015-07-09,46.152,46.49,45.68,46.49,5113,33.6146640669148,33.8608453040143,33.2708843512019,33.8608453040143,7020.00696869252,0.0,1.0
2015-07-10,46.9424,47.16,46.71,46.83,5459,34.1903494213629,34.3488376970814,34.0210816121856,34.1084832348245,7495.05535734256,0.0,1.0
2015-07-13,47.1696,47.23,46.95,47.119,51799,34.3558298268926,34.3998219769541,34.1958848574634,34.3189754760132,71118.5881031299,0.0,1.0
2015-07-14,47.33,47.38,47.09,47.1,4604,34.4726566624865,34.5090740052527,34.2978534172088,34.305136885762,6321.16410793279,0.0,1.0
2015-07-15,46.9874,47.32,46.8001,47.14,4346,34.2231250298525,34.4653731939333,34.0867056638503,34.334270759975,5966.93727477757,0.0,1.0
2015-07-16,47.64,47.66,47.4001,47.4201,5399,34.698444187637,34.7130111247435,34.5237137770447,34.5382807141512,7412.67702405063,0.0,1.0
2015-07-17,47.35,47.39,47.17,47.22,10647,34.487223599593,34.516357473806,34.3561211656347,34.3925385084009,14618.03524265,0.0,1.0
2015-07-20,47.28,47.3099,47.02,47.13,4862,34.4362393197203,34.4580168906945,34.2468691373361,34.3269872914217,6675.39094108802,0.0,1.0
2015-07-21,46.77,47.1199,46.77,47.1199,1355,34.0647824235051,34.319630988183,34.0647824235051,34.319630988183,1860.3773601757,0.0,1.0
2015-07-22,46.6132,46.79,46.6132,46.7,2999,33.9505776365903,34.0793493606116,33.9505776365903,34.0137981436324,4117.54369237411,0.0,1.0
2015-07-23,46.5099,46.51,46.24,46.5,5410,33.8753394064353,33.8754122411208,33.6787585901833,33.8681287725676,7427.77971848749,0.0,1.0
2015-07-24,46.084,46.42,46.06,46.1591,1413,33.5651364807528,33.8098610241417,33.547656156225,33.6198353295876,1940.00974902455,0.0,1.0
2015-07-27,46.15,46.29,45.7066,45.7066,7643,33.6132073732042,33.7151759329495,33.2902583775535,33.2902583775535,10493.6266891682,0.0,1.0
2015-07-28,46.46,46.62,46.02,46.3799,3581,33.8389948983546,33.9555303952065,33.5185222820121,33.7806543152432,4916.61352530568,0.0,1.0
2015-07-29,46.7105,46.7105,46.54,46.57,2886,34.0214457856133,34.0214457856133,33.8972626467805,33.9191130524403,3962.39783134101,0.0,1.0
2015-07-30,46.54,46.78,46.42,46.46,5511,33.8972626467805,34.0720658920583,33.8098610241417,33.8389948983546,7566.44991286222,0.0,1.0
2015-07-31,46.8901,47.34,46.88,46.88,31362,34.1522568808295,34.4799401310398,34.1449005775907,34.1449005775907,43059.1548116829,0.0,1.0
2015-08-03,46.62,47.12,46.62,47.065,13969,33.9555303952065,34.3197038228685,33.9555303952065,34.2796447458257,19179.0489625789,0.0,1.0
2015-08-04,46.7435,47.3099,46.7435,46.9,3003,34.045481231839,34.4580168906945,34.045481231839,34.1594675146972,4123.03558126024,0.0,1.0
2015-08-05,46.674,47.01,46.62,47.01,17299,33.994861125394,34.2395856687828,33.9555303952065,34.2395856687828,23751.04646028,0.0,1.0
2015-08-06,46.43,46.57,46.19,46.57,4999,33.8171444926949,33.9191130524403,33.6423412474171,33.9191130524403,6863.48813543788,0.0,1.0
2015-08-07,46.4801,46.6785,46.24,46.24,6275,33.8536346701466,33.9981386862429,33.6787585901833,33.6787585901833,8615.40069011258,0.0,1.0
2015-08-10,47.0,47.0727,46.74,46.74,70183,34.2323022002296,34.2852530166117,34.0429320178454,34.0429320178454,96359.3094237722,0.0,1.0
2015-08-11,46.42,46.64,46.22,46.3,84218,33.8098610241417,33.970097332313,33.6641916530769,33.7224594015028,115628.974552972,0.0,1.0
2015-08-12,47.03,47.1,46.42,46.42,31869,34.2541526058893,34.305136885762,33.8098610241417,33.8098610241417,43755.2517279996,0.0,1.0
2015-08-13,46.73,47.06,46.73,46.84,4577,34.0356485492921,34.276003011549,34.0356485492921,34.1157667033778,6284.09385795143,0.0,1.0
2015-08-14,47.0999,47.14,46.77,46.77,1939,34.3050640510765,34.334270759975,34.0647824235051,34.0647824235051,2662.19313755032,0.0,1.0
2015-08-17,47.11,47.3499,47.07,47.34,2683,34.3124203543152,34.4871507649075,34.2832864801023,34.4799401310398,3683.68447037005,0.0,1.0
2015-08-18,46.67,47.1271,46.62,47.1271,2233,33.9919477379727,34.3248750855413,33.9555303952065,34.3248750855413,3065.84697068069,0.0,1.0
2015-08-19,46.56,46.75,46.1201,46.5899,2394,33.911829583887,34.0502154863986,33.59142980223,33.9336071548612,3286.89549834733,0.0,1.0
2015-08-20,45.76,46.47,45.76,46.2966,9810,33.3291520996278,33.8462783669079,33.3291520996278,33.7199830221947,13468.8574932278,0.0,1.0
2015-08-21,45.24,45.7,45.15,45.7,2514,32.9504117348593,33.2854512883084,32.8848605178801,33.2854512883084,3451.65216493115,0.0,1.0
2015-08-24,43.63,44.42,41.373,41.62,5657,31.7777732977876,32.3531673134936,30.1338944453213,30.3137961185863,7766.90385720586,0.0,1.0
2015-08-25,44.087,44.9,43.64,44.77,1892,32.1106278106707,32.7027738040491,31.7850567663408,32.608088712857,2597.66344313832,0.0,1.0
2015-08-26,43.9507,44.11,43.16,44.11,10678,32.01135413429,32.1273797883431,31.4354502757853,32.1273797883431,14660.5973815175,0.0,1.0
2015-08-27,44.6,44.9099,44.1101,44.12,10657,32.4842697474519,32.7099844379168,32.1274526230287,32.1346632568964,14631.7649648653,0.0,1.0
2015-08-28,44.445,44.8065,44.42,44.71,6667,32.3713759848767,32.6346733730763,32.3531673134936,32.5643879015376,9153.60580095306,0.0,1.0
2015-08-31,44.5,44.5,44.22,44.46,2301,32.4114350619195,32.4114350619195,32.2074979424288,32.3823011877066,3159.20908174486,0.0,1.0
2015-09-01,43.0019,43.8999,43.0019,43.8977,33273,31.3202986379586,31.9743541140396,31.3202986379586,31.9727517509579,45682.9047270303,0.0,1.0
2015-09-02,43.44,43.77,43.44,43.77,1598,31.639387395276,31.879741857533,31.639387395276,31.879741857533,2194.00961000795,0.0,1.0
2015-09-03,43.39,43.88,43.35,43.67,12931,31.6029700525098,31.9598600116186,31.5738361782969,31.8069071720006,17753.9037966288,0.0,1.0
2015-09-04,43.056,43.056,42.6669,42.8801,2148,31.3597022028316,31.3597022028316,31.076302441425,31.2315859909801,2949.14433185049,0.0,1.0
2015-09-08,43.8638,44.0,43.53,43.72,5791,31.9480607925624,32.0472616342575,31.7049386122552,31.8433245147668,7950.88213489113,0.0,1.0
2015-09-09,43.233,43.98,43.233,43.98,8089,31.488619596224,32.032694697151,31.488619596224,32.032694697151,11105.9722999714,0.0,1.0
2015-09-10,43.675,43.78,43.675,43.76,3430,31.8105489062772,31.8870253260862,31.8105489062772,31.8724583889797,4709.29471985436,0.0,1.0
2015-09-11,43.1001,43.45,42.99,43.0,2197,31.3918222991514,31.6466708638293,31.3116313103802,31.3189147789335,3016.41997070555,0.0,1.0
2015-09-14,43.13,43.35,43.12,43.25,92162,31.4135998701256,31.5738361782969,31.4063164015723,31.5010014927645,126535.865880821,0.0,1.0
2015-09-15,43.39,43.5499,43.0201,43.0201,5864,31.6029700525098,31.7194327146762,31.3335545507255,31.3335545507255,8051.10910706297,0.0,1.0
2015-09-16,43.9,44.07,43.54,43.54,12523,31.9744269487251,32.0982459141302,31.7122220808084,31.7122220808084,17193.7311302438,0.0,1.0
2015-09-17,44.383,44.417,43.8954,43.8954,1807,32.3262184798466,32.3509822729276,31.9710765531906,31.9710765531906,2480.96080430811,0.0,1.0
2015-09-18,43.51,44.0,43.51,44.0,1887,31.6903716751487,32.0472616342575,31.6903716751487,32.0472616342575,2590.79858203066,0.0,1.0
2015-09-21,43.945,44.06,43.8293,43.94,1480,32.0072025572147,32.0909624455769,31.9229328260537,32.0035608229381,2031.99888786719,0.0,1.0
2015-09-22,43.074,43.5099,42.9801,43.5099,5143,31.3728124462274,31.6902988404632,31.3044206765125,31.6902988404632,7061.19613533848,0.0,1.0
2015-09-23,42.85,43.1215,42.85,43.09,4138,31.2096627506349,31.4074089218553,31.2096627506349,31.3844659959126,5681.35905269892,0.0,1.0
2015-09-24,43.189,43.26,42.6701,42.8799,5048,31.4565723345897,31.5082849613177,31.0786331513621,31.231440321609,6930.76377429295,0.0,1.0
2015-09-25,43.357,43.8,43.357,43.8,2380,31.5789346062841,31.9015922631927,31.5789346062841,31.9015922631927,3267.67388724589,0.0,1.0
2015-09-28,42.7099,43.24,42.6524,43.11,2572,31.107621356204,31.4937180242112,31.0657414120228,31.3990329330191,3531.28455378,0.0,1.0
2015-09-29,42.17,42.6425,42.17,42.48,1595,30.7143868890145,31.0585307781551,30.7143868890145,30.940174414165,2189.89069334335,0.0,1.0
2015-09-30,42.83,43.02,42.746,42.87,9696,31.1950958135284,31.3334817160399,31.1339146776812,31.2242296877413,13312.3386599731,0.0,1.0
2015-10-01,43.27,43.31,42.92,43.31,8099,31.515568429871,31.5447023040839,31.2606470305075,31.5447023040839,11119.7020221867,0.0,1.0
2015-10-02,43.61,43.61,43.5099,43.5099,455,31.7632063606811,31.7632063606811,31.6902988404632,31.6902988404632,624.702360797007,0.0,1.0
2015-10-05,45.0,45.218,44.5,44.5,1319,32.7756084895815,32.9343881040422,32.4114350619195,32.4114350619195,1810.95036020056,0.0,1.0
2015-10-06,45.1,45.256,44.9001,45.1,6697,32.8484431751139,32.9620652845445,32.7028466387347,32.8484431751139,9194.79496759903,0.0,1.0
2015-10-07,45.45,45.45,45.35,45.3502,7729,33.1033645744774,33.1033645744774,33.0305298889449,33.030675558316,10611.7023002199,0.0,1.0
2015-10-08,45.8199,45.82,45.2822,45.42,15835,33.3727800762617,33.3728529109472,32.981147972154,33.0815141688176,21741.0151279574,0.0,1.0
2015-10-09,45.6,46.04,45.47,45.83,8119,33.212616602776,33.5330892191185,33.1179315115838,33.3801363795005,11147.1614666173,0.0,1.0
2015-10-12,45.5656,45.68,45.5656,45.642,778,33.1875614709528,33.2708843512019,33.1875614709528,33.2432071706996,1068.17238835181,0.0,1.0
2015-10-13,45.68,45.84,45.52,45.6,4710,33.2708843512019,33.3874198480537,33.15434885435,33.212616602776,6466.69916341516,0.0,1.0
2015-10-14,45.899,46.0,45.4842,46.0,2942,33.4303923125178,33.5039553449056,33.1282740369294,33.5039553449056,4039.2842757468,0.0,1.0
2015-10-15,46.39,46.39,46.39,46.39,1056,33.7880106184819,33.7880106184819,33.7880106184819,33.7880106184819,1449.85866593767,0.0,1.0
2015-10-16,46.53,46.53,46.27,46.374,1948,33.8899791782273,33.8899791782273,33.7006089958431,33.7763570687968,2674.54988754411,0.0,1.0
2015-10-19,46.06,46.19,46.02,46.1069,2008,33.547656156225,33.6423412474171,33.5185222820121,33.5818156237397,2756.92822083602,0.0,1.0
2015-10-20,46.4399,46.44,46.06,46.0778,1600,33.8243551265626,33.8244279612481,33.547656156225,33.5606207302498,2196.75555445101,0.0,1.0
2015-10-21,46.0,46.48,46.0,46.17,53794,33.5039553449056,33.8535618354611,33.5039553449056,33.6277743103107,73857.667685086,0.0,1.0
2015-10-22,46.415,46.43,45.9207,45.9207,3433,33.806219289865,33.8171444926949,33.4461974392784,33.4461974392784,4713.41363651896,0.0,1.0
2015-10-23,46.128,46.51,46.08,46.51,3229,33.597183742387,33.8754122411208,33.5622230933315,33.8754122411208,4433.32730332646,0.0,1.0
2015-10-26,45.81,46.12,45.54,46.12,4751,33.365569442394,33.5913569675444,33.1689157914565,33.5913569675444,6522.99102449798,0.0,1.0
2015-10-27,45.07,45.44,45.07,45.381,928,32.8265927694542,33.0960811059241,32.8265927694542,33.05310864146,1274.11822158159,0.0,1.0
2015-10-28,45.3799,45.69,45.0,45.55,26766,33.0523074599191,33.2781678197551,32.7756084895815,33.1761992600098,36748.9744815224,0.0,1.0
2015-10-29,44.9599,45.01,44.67,45.01,1745,32.746401780683,32.7828919581348,32.5352540273246,32.7828919581348,2395.83652657314,0.0,1.0
2015-10-30,45.31,45.4378,44.9301,45.07,25965,33.001396014732,33.0944787428424,32.7246970443944,32.8265927694542,35649.2237320753,0.0,1.0
2015-11-02,45.09,45.4499,44.975,45.14,104103,32.8411597065607,33.1032917397918,32.7573998181984,32.8775770493269,142930.527178134,0.0,1.0
2015-11-03,45.55,45.55,45.195,45.296,2558,33.1761992600098,33.1761992600098,32.9176361263697,32.9911991587574,3512.06294267855,0.0,1.0
2015-11-04,45.14,45.219,45.02,45.2029,1673,32.8775770493269,32.9351164508975,32.790175426688,32.9233900665268,2296.98252662284,0.0,1.0
2015-11-05,44.665,45.09,44.665,45.0,2419,32.531612293048,32.8411597065607,32.531612293048,32.7756084895815,3321.21980388562,0.0,1.0
2015-11-06,44.139,44.139,43.745,43.75,2745,32.1485018471475,32.1485018471475,31.8615331861499,31.8651749204265,3768.80874810502,0.0,1.0
2015-11-09,43.36,43.65,43.23,43.41,97508,31.5811196468501,31.7923402348941,31.486434555658,31.6175369896163,133875.775377131,0.0,1.0
2015-11-10,43.51,43.58,43.205,43.24,18393,31.6903716751487,31.7413559550214,31.4682258842749,31.4937180242112,25253.0780706359,0.0,1.0
2015-11-11,43.59,43.59,43.3,43.392,5450,31.7486394235746,31.7486394235746,31.5374188355307,31.6044267462205,7482.69860734877,0.0,1.0
2015-11-12,43.1178,43.45,43.1178,43.45,395061,31.4047140384906,31.6466708638293,31.4047140384906,31.6466708638293,542407.778810608,0.0,1.0
2015-11-13,42.741,42.965,42.5701,42.87,7190,31.1302729434045,31.2934226389971,31.0057984658297,31.2242296877413,9871.67027281425,0.0,1.0
2015-11-16,43.3425,43.3425,43.148,43.148,615,31.5683735768819,31.5683735768819,31.4267101135214,31.4267101135214,844.377916242109,0.0,1.0
2015-11-17,43.4336,43.8023,43.2608,43.43,33875,31.634725975402,31.9032674609599,31.508867638802,31.6321039267228,46509.4340043925,0.0,1.0
2015-11-18,43.91,43.92,43.34,43.47,4689,31.9817104172783,31.9889938858316,31.5665527097436,31.6612378009358,6437.86674676301,0.0,1.0
2015-11-19,43.95,44.2599,43.95,44.08,1611,32.0108442914913,32.2365589819562,32.0108442914913,32.1055293826834,2211.85824888786,0.0,1.0
2015-11-20,43.7575,44.2594,43.7575,43.965,1353,31.8706375218414,32.2361948085286,31.8706375218414,32.0217694943212,1857.63141573264,0.0,1.0
2015-11-23,43.35,43.9418,43.35,43.7,5670,31.5738361782969,32.0048718472776,31.5738361782969,31.8287575776603,7784.75249608577,0.0,1.0
2015-11-24,43.59,43.7599,43.35,43.56,9256,31.7486394235746,31.8723855542942,31.5738361782969,31.7267890179149,12708.2308824991,0.0,1.0
2015-11-25,43.5456,43.5599,43.3701,43.394,2710,31.7163008231983,31.7267161832294,31.5884759500889,31.6058834399311,3720.7547203514,0.0,1.0
2015-11-27,43.3,43.35,43.23,43.24,2410,31.5374188355307,31.5738361782969,31.486434555658,31.4937180242112,3308.86305389184,0.0,1.0
2015-11-30,43.36,43.64,43.235,43.44,7053,31.5811196468501,31.7850567663408,31.4900762899346,31.639387395276,9683.57307846437,0.0,1.0
2015-12-01,43.42,43.44,43.35,43.38,3322,31.6248204581696,31.639387395276,31.5738361782969,31.5956865839566,4561.01371992891,0.0,1.0
2015-12-02,42.5,43.1945,42.5,43.02,4635,30.9547413512714,31.460578242294,30.9547413512714,31.3334817160399,6363.72624680029,0.0,1.0
2015-12-03,42.386,42.6299,42.386,42.445,949,30.8717098097645,31.049353607778,30.8717098097645,30.9146822742286,1302.95063823376,0.0,1.0
2015-12-04,42.362,42.3683,42.22,42.22,1511,30.8542294852367,30.8588180704253,30.7508042317807,30.7508042317807,2074.56102673468,0.0,1.0
2015-12-07,41.7338,41.8411,41.51,41.552,4877,30.3966819907222,30.4748336082984,30.2336779645007,30.2642685324243,6695.98552441099,0.0,1.0
2015-12-08,41.534,41.717,41.3845,41.44,34508,30.2511582890284,30.3844457635527,30.1422704341575,30.182693684628,47378.5254206223,0.0,1.0
2015-12-09,41.764,42.31,41.46,41.46,93850,30.418678065753,30.8163554487599,30.1972606217345,30.1972606217345,128853.442990767,0.0,1.0
2015-12-10,41.77,42.0999,41.69,42.0999,5287,30.4230481468849,30.6633297744563,30.364780398459,30.6633297744563,7258.90413523907,0.0,1.0
2015-12-11,41.0499,41.38,40.94,41.38,7616,29.8985655763661,30.1389928733085,29.818520256966,30.1389928733085,10456.5564391868,0.0,1.0
2015-12-14,40.94,41.0,40.7148,40.84,9954,29.818520256966,29.8622210682854,29.654496545147,29.7456855714336,13666.5654931283,0.0,1.0
2015-12-15,41.271,41.5,41.271,41.47,2573,30.0596030660782,30.2263944959474,30.0596030660782,30.2045440902877,3532.65752600154,0.0,1.0
2015-12-16,42.14,42.14,41.49,41.64,21897,30.6925364833548,30.6925364833548,30.2191110273942,30.3283630556928,30063.9727348836,0.0,1.0
2015-12-17,41.478,41.592,41.4337,41.592,1057,30.2103708651303,30.2934024066372,30.1781050994394,30.2934024066372,1451.2316381592,0.0,1.0
2015-12-18,40.642,40.8,40.36,40.8,3422,30.1893281961331,30.3066923478724,29.9798554696111,30.3066923478724,4606.82407692047,0.807109,1.0
2015-12-21,40.3453,41.01,40.2239,41.01,232105,29.9689361466328,30.4626826761335,29.8787588806761,30.4626826761335,312468.410980019,0.0,1.0
2015-12-22,40.909,40.91,40.51,40.69,8324,30.3876587563508,30.3884015674378,30.0912771326547,30.2249831283071,11206.0793735494,0.0,1.0
2015-12-23,41.75,41.766,41.3225,41.539,36817,31.0123628804822,31.0242478578735,30.6948111408078,30.8556297411341,49564.4190648688,0.0,1.0
2015-12-24,41.6703,42.0,41.4202,42.0,3812,30.9531608368517,31.1980656522216,30.7673837840036,31.1980656522216,5131.85662805985,0.0,1.0
2015-12-28,41.6299,41.63,41.14,41.1601,18247,30.9231512689386,30.9232255500473,30.559248117438,30.5741786202859,24564.7922067702,0.0,1.0
2015-12-29,41.85,42.02,41.67,41.77,31617,31.086643989178,31.2129218739608,30.9529379935256,31.0272191022214,42563.9850496769,0.0,1.0
2015-12-30,41.3501,41.92,41.3336,41.87,19372,30.7153127268078,31.138640765265,30.703056343873,31.1015002109171,26079.3091812108,0.0,1.0
2015-12-31,41.54,41.6999,41.0879,41.27,10798,30.8563725522211,30.9751480450256,30.5205476598075,30.6558135587425,14536.6704800079,0.0,1.0
2016-01-04,40.6,41.0,40.33,40.88,10955,30.1581301304809,30.455254565264,29.9575711370023,30.366117234829,14748.0297377743,0.0,1.0
2016-01-05,40.826,41.029,40.511,40.5115,2972,30.3260054361333,30.4767960867857,30.0920199437417,30.0923913492851,4001.01728714426,0.0,1.0
2016-01-06,40.3331,40.3331,39.69,39.69,4539,29.9598738513719,29.9598738513719,29.4821720413494,29.4821720413494,6110.5711528761,0.0,1.0
2016-01-07,39.69,39.76,39.4799,39.76,3268,29.4821720413494,29.5341688174365,29.3261074319796,29.5341688174365,4399.50353108594,0.0,1.0
2016-01-08,39.32,39.6465,39.32,39.64,2342,29.2073319391751,29.4498597590668,29.2073319391751,29.4450314870015,3152.88778145755,0.0,1.0
2016-01-11,39.58,39.58,39.58,39.58,1610,29.4004628217841,29.4004628217841,29.4004628217841,29.4004628217841,2167.44207008824,0.0,1.0
2016-01-12,39.3801,39.435,38.8404,39.0861,4231,29.2519748855012,29.2927552141752,28.8510797418702,29.0335884259357,5695.93006120705,0.0,1.0
2016-01-13,38.84,39.85,38.75,39.85,9878,28.8507826174354,29.6010218152627,28.7839296196092,29.6010218152627,13298.1321542433,0.0,1.0
2016-01-14,39.6196,39.7399,38.82,38.82,17164,29.4298781408276,29.5192383145886,28.8359263956963,28.8359263956963,23106.8171993755,0.0,1.0
2016-01-15,38.556,38.85,38.0801,38.54,3434,28.6398242687394,28.858210728305,28.2863204724563,28.6279392913481,4622.97892464784,0.0,1.0
2016-01-19,38.5801,38.9999,38.5101,38.65,9479,28.6577260159351,28.9695581102399,28.6057292398481,28.7096485109135,12760.9834673083,0.0,1.0
2016-01-20,37.9,38.01,37.5,38.0,3992,28.1525401956952,28.2342494152606,27.8554157609122,28.226821304391,5374.17934397035,0.0,1.0
2016-01-21,38.93,38.93,38.381,38.381,5348,28.9176356152616,28.9176356152616,28.5098323285219,28.5098323285219,7199.67713716267,0.0,1.0
2016-01-22,39.84,40.11,39.55,39.55,3952,29.5935937043931,29.7941526978716,29.3781784891754,29.3781784891754,5320.32985154578,0.0,1.0
2016-01-25,39.37,39.7706,39.36,39.45,6752,29.244472493523,29.5420426149582,29.2370443826534,29.3038973804796,9089.79432126446,0.0,1.0
2016-01-26,40.013,40.013,39.67,39.9128,3310,29.7221000224367,29.7221000224367,29.4673158196103,29.6476703515236,4456.04549813173,0.0,1.0
2016-01-27,39.82,40.31,39.82,40.03,3462,29.5787374826539,29.9427149152632,29.5787374826539,29.734727810915,4660.67356934502,0.0,1.0
2016-01-28,40.4599,40.6495,40.1301,40.37,29941,30.0540622971981,30.1948992792853,29.8090832007195,29.9872835804806,40307.6913170882,0.0,1.0
2016-01-29,41.02,41.126,40.6601,40.6601,58346,30.4701107870031,30.5488487622206,30.202773076807,30.202773076807,78547.5621250736,0.0,1.0
2016-02-01,41.4581,41.4581,40.87,40.91,5219,30.7955363241993,30.7955363241993,30.3586891239595,30.3884015674378,7026.01252409348,0.0,1.0
2016-02-02,40.723,41.0,40.56,41.0,4088,30.2494958941767,30.455254565264,30.1284176870026,30.455254565264,5503.41812578927,0.0,1.0
2016-02-03,41.29,41.449,41.2037,41.4221,7800,30.6706697804817,30.7887767433079,30.6065651836772,30.7687951250688,10500.6510227877,0.0,1.0
2016-02-04,41.5899,41.6476,41.2315,41.57,3769,30.8934388254603,30.9362990251777,30.6272153318947,30.8786568848298,5073.96842370346,0.0,1.0
2016-02-05,41.1739,41.2,40.9142,40.93,2631,30.5844294132859,30.6038167826555,30.391521374003,30.4032577891769,3541.95036422494,0.0,1.0
2016-02-08,40.143,40.65,39.66,40.65,19413,29.8186654637412,30.1952706848288,29.4598877087407,30.1952706848288,26134.504910946,0.0,1.0
2016-02-09,40.05,40.35,39.82,39.89,3284,29.7495840326542,29.9724273587415,29.5787374826539,29.630734258741,4421.04332805576,0.0,1.0
2016-02-10,40.27,40.27,39.9001,39.9001,1239,29.9130024717849,29.9130024717849,29.6382366507192,29.6382366507192,1667.98802785051,0.0,1.0
2016-02-11,39.46,39.68,39.19,39.5,5681,29.3113254913492,29.4747439304798,29.1107664978706,29.3410379348275,7647.97416159706,0.0,1.0
2016-02-12,40.03,40.03,39.63,39.93,5072,29.734727810915,29.734727810915,29.437603376132,29.6604467022193,6828.11563943327,0.0,1.0
2016-02-16,40.7,40.7,40.42,40.5,995,30.2324112391767,30.2324112391767,30.0244241348285,30.0838490217851,1339.50612406074,0.0,1.0
2016-02-17,41.1036,41.1899,40.9,40.9,1416,30.5322097938728,30.5963143906772,30.3809734565682,30.3809734565682,1906.27203182916,0.0,1.0
2016-02-18,41.19,41.19,41.03,41.03,372,30.5963886717859,30.5963886717859,30.4775388978727,30.4775388978727,500.800279548339,0.0,1.0
2016-02-19,40.99,41.349,40.97,41.1039,2823,30.4478264543944,30.7144956346122,30.4329702326552,30.5324326371989,3800.42792786279,0.0,1.0
2016-02-22,41.9,41.92,41.643,41.92,3618,31.1237845435258,31.138640765265,30.9328820941777,31.138640765265,4870.68658980078,0.0,1.0
2016-02-23,41.2248,41.67,41.2248,41.594,20285,30.622238497612,30.9529379935256,30.622238497612,30.8964843509168,27308.4238458012,0.0,1.0
2016-02-24,40.94,41.0705,40.94,40.9546,7305,30.4106859000465,30.5076227468945,30.4106859000465,30.4215309419161,9834.2635540339,0.0,1.0
2016-02-25,41.6589,41.6589,41.24,41.4055,15743,30.9446927904604,30.9446927904604,30.6335292261338,30.7564644610253,21193.8139809932,0.0,1.0
2016-02-26,41.5165,41.539,41.2101,41.5001,9353,30.8389164916776,30.8556297411341,30.6113191746338,30.8267343898515,12591.357566171,0.0,1.0
2016-02-29,41.23,41.6628,41.23,41.2924,2323,30.6261011152642,30.9475897536995,30.6261011152642,30.6724525270904,3127.30927255589,0.0,1.0
2016-03-01,42.15,42.15,41.6728,41.82,13068,31.3094873152653,31.3094873152653,30.9550178645691,31.0643596565692,17592.6291751013,0.0,1.0
2016-03-02,41.8952,41.985,41.7412,41.7412,1863,31.1202190503085,31.1869234859172,31.005826142917,31.005826142917,2508.04010967353,0.0,1.0
2016-03-03,42.27,42.4,41.95,41.95,19370,31.3986246457002,31.4951900870047,31.1609250978737,31.1609250978737,26076.6167065895,0.0,1.0
2016-03-04,42.79,43.0399,42.4461,42.4461,5151,31.7848864109182,31.9705149015489,31.5294336781134,31.5294336781134,6934.46838697174,0.0,1.0
2016-03-07,42.5988,42.73,42.54,42.5401,9201,31.6428609310919,31.7403177457007,31.5991836391787,31.5992579202874,12386.7294949577,0.0,1.0
2016-03-08,42.74,42.74,42.74,42.74,493,31.7477458565703,31.7477458565703,31.7477458565703,31.7477458565703,663.694994132609,0.0,1.0
2016-03-09,42.7515,42.7676,42.7515,42.7676,806,31.7562881840703,31.7682474425703,31.7562881840703,31.7682474425703,1085.06727235473,0.0,1.0
2016-03-10,42.928,43.0021,42.75,43.0015,2196,31.8873943409183,31.9424366424619,31.7551739674399,31.9419909558097,2956.33713410794,0.0,1.0
2016-03-11,43.59,43.8764,43.44,43.44,3418,32.3791352804843,32.591876375789,32.2677136174406,32.2677136174406,4601.43912767801,0.0,1.0
2016-03-14,43.6657,43.738,43.45,43.45,3601,32.435366079767,32.489071321354,32.2751417283102,32.2751417283102,4847.80055552034,0.0,1.0
2016-03-15,43.23,43.23,43.03,43.05,2358,32.1117232891795,32.1117232891795,31.963161071788,31.9780172935272,3174.42757842737,0.0,1.0
2016-03-16,43.009,43.17,42.99,43.15,9290,31.9475620389619,32.0671546239621,31.9334486283097,32.0522984022229,12506.5446156023,0.0,1.0
2016-03-17,44.5557,44.5557,44.3,44.31,4840,33.0964679471593,33.0964679471593,32.9065311522242,32.9139592630938,6515.78858337086,0.0,1.0
2016-03-18,44.23,44.5095,44.2,44.38,2120,32.8545343761372,33.0621500749419,32.8322500435285,32.9659560391808,2854.02309850128,0.0,1.0
2016-03-21,44.15,44.3399,44.0601,44.3399,4770,32.7951094891806,32.9361693145938,32.7283307724631,32.9361693145938,6421.55197162788,0.0,1.0
2016-03-22,44.0011,44.312,43.84,43.92,3741,32.6845049183326,32.9154448852677,32.5648380522237,32.6242629391803,5036.27377900627,0.0,1.0
2016-03-23,43.5601,44.0004,43.5601,44.0004,1363,32.3569252289843,32.6839849505717,32.3569252289843,32.6839849505717,1834.92145436662,0.0,1.0
2016-03-24,43.58,43.8599,43.36,43.36,3921,32.3717071696147,32.5796199928542,32.208288730484,32.208288730484,5278.59649491676,0.0,1.0
2016-03-28,43.785,44.31,43.71,44.31,950,32.523983442441,32.9139592630938,32.4682726109192,32.9139592630938,1278.92544508312,0.0,1.0
2016-03-29,44.4692,44.4719,43.7207,43.7207,1671,33.0322147881375,33.0342203780722,32.4762206895497,32.4762206895497,2249.56254603568,0.0,1.0
2016-03-30,44.72,44.96,44.64,44.7,1964,33.2185118087464,33.3967864696163,33.1590869217898,33.2036555870073,2644.01007804553,0.0,1.0
2016-03-31,45.0049,45.0085,44.8366,44.875,1207,33.4301386874207,33.4328128073337,33.3051235814857,33.3336475272249,1624.90843391087,0.0,1.0
2016-04-01,44.17,44.4785,44.17,44.42,2099,32.8099657109197,33.0391229312462,32.8099657109197,32.9956684826591,2825.7521149784,0.0,1.0
2016-04-04,44.23,44.9,44.1855,44.9,2750,32.8545343761372,33.3522178043988,32.8214792827676,33.3522178043988,3702.15260418798,0.0,1.0
2016-04-05,43.5526,43.65,43.5526,43.65,529,32.3513541458321,32.4237039457017,32.3513541458321,32.4237039457017,712.159537314707,0.0,1.0
2016-04-06,43.5526,43.5526,43.5526,43.5526,171,32.3513541458321,32.3513541458321,32.3513541458321,32.3513541458321,230.206580114962,0.0,1.0
2016-04-07,43.5501,43.834,43.5501,43.72,728,32.3494971181147,32.560381185702,32.3494971181147,32.4757007217888,980.060762126855,0.0,1.0
2016-04-08,44.386,44.386,44.26,44.26,787,32.9704129057026,32.9704129057026,32.8768187087459,32.8768187087459,1059.48876345307,0.0,1.0
2016-04-11,44.5722,44.8999,44.5722,44.8999,802,33.1087243300941,33.3521435232901,33.1087243300941,33.3521435232901,1079.68232311228,0.0,1.0
2016-04-12,44.8901,44.8901,44.8801,44.8801,504,33.3448639746379,33.3448639746379,33.3374358637684,33.3374358637684,678.503604549362,0.0,1.0
2016-04-13,45.289,45.289,45.124,45.124,1535,33.6411713172253,33.6411713172253,33.5186074878773,33.5186074878773,2066.47427179221,0.0,1.0
2016-04-14,45.035,45.2,45.0001,45.09,14533,33.4524973011381,33.5750611304861,33.4265731942033,33.4933519109208,19564.8668351505,0.0,1.0
2016-04-15,44.95,45.18,44.9,45.18,2353,33.3893583587467,33.560204908747,33.3522178043988,33.560204908747,3167.6963918743,0.0,1.0
2016-04-18,44.95,44.95,44.95,44.95,90,33.3893583587467,33.3893583587467,33.3893583587467,33.3893583587467,121.161357955243,0.0,1.0
2016-04-19,45.998,45.999,45.56,45.6999,3349,34.1678243778783,34.1685671889653,33.8424731217909,33.9463923928563,4508.54875324566,0.0,1.0
2016-04-20,45.7152,45.9899,45.6267,45.93,3946,33.9577574024867,34.161807608074,33.892018621291,34.1173132239652,5312.25242768211,0.0,1.0
2016-04-21,44.882,45.47,44.882,45.3,2775,33.3388472048336,33.7756201239647,33.3388472048336,33.6493422391819,3735.80853695333,0.0,1.0
2016-04-22,44.89,45.1627,44.87,45.07,24297,33.3447896935292,33.5473542769426,33.3299334717901,33.4784956891816,32709.5279359839,0.0,1.0
2016-04-25,44.958,45.0499,44.6901,45.01,2402,33.3953008474424,33.4635651863338,33.1963017572464,33.4339270239642,3233.66202009438,0.0,1.0
2016-04-26,45.091,45.4099,45.05,45.05,3309,33.4940947220077,33.7309771776385,33.4636394674425,33.4636394674425,4454.69926082111,0.0,1.0
2016-04-27,45.2919,45.6599,45.2919,45.6599,1034,33.6433254693775,33.9166799493779,33.6433254693775,33.9166799493779,1392.00937917468,0.0,1.0
2016-04-28,45.969,45.9799,45.7,45.7,997,34.1462828563566,34.1543794972044,33.9464666739649,33.9464666739649,1342.19859868197,0.0,1.0
2016-04-29,45.889,45.889,45.3101,45.778,3047,34.0868579693999,34.0868579693999,33.6568446311602,34.0044059387476,4101.98508544029,0.0,1.0
2016-05-02,45.933,46.18,45.9101,46.14,2104,34.1195416572261,34.3030159957046,34.1025312833347,34.2733035522263,2832.48330153146,0.0,1.0
2016-05-03,45.58,45.83,45.53,45.83,1939,33.85732934353,34.0430321152694,33.8201887891821,34.0430321152694,2610.35414528019,0.0,1.0
2016-05-04,45.44,45.45,45.3101,45.45,3053,33.753335791356,33.7607639022255,33.6568446311602,33.7607639022255,4110.06250930397,0.0,1.0
2016-05-05,45.5321,45.8499,45.4136,45.82,1714,33.8217486924648,34.0578140558999,33.7337255786603,34.0356040043999,2307.45075039207,0.0,1.0
2016-05-06,45.4,45.46,45.25,45.46,1251,33.7236233478776,33.7681920130951,33.612201684834,33.7681920130951,1684.14287557788,0.0,1.0
2016-05-09,45.2755,45.2755,45.101,45.265,1434,33.6311433675514,33.6311433675514,33.5015228328773,33.6233438511384,1930.50430342021,0.0,1.0
2016-05-10,45.7624,45.7624,45.59,45.7,61656,33.9928180857911,33.9928180857911,33.8647574543996,33.9464666739649,83003.6076232053,0.0,1.0
2016-05-11,45.7439,45.7439,45.321,45.4019,2055,33.9790760806824,33.9790760806824,33.664941272008,33.7250346889429,2766.51767331138,0.0,1.0
2016-05-12,45.7931,45.969,45.7931,45.968,1598,34.0156223861607,34.1462828563566,34.0156223861607,34.1455400452696,2151.28722236087,0.0,1.0
2016-05-13,45.2204,45.6978,45.2204,45.6978,907,33.5902144766601,33.9448324895736,33.5902144766601,33.9448324895736,1221.03724072673,0.0,1.0
2016-05-16,46.049,46.049,45.63,45.95,2688,34.2057077433132,34.2057077433132,33.8944698978779,34.1321694457044,3618.68589092993,0.0,1.0
2016-05-17,45.7,45.9817,45.7,45.9817,968,33.9464666739649,34.1557165571609,33.9464666739649,34.1557165571609,1303.15771667417,0.0,1.0
2016-05-18,44.9751,45.689,44.9751,45.689,2614,33.4080029170293,33.9382957520084,33.4080029170293,33.9382957520084,3519.06432994451,0.0,1.0
2016-05-19,45.12,45.12,44.7,44.89,3466,33.5156362435295,33.5156362435295,33.2036555870073,33.3447896935292,4666.05851858748,0.0,1.0
2016-05-20,45.28,45.35,45.0701,45.26,5523,33.6344860174427,33.6864827935298,33.4785699702903,33.6196297957036,7435.2686665201,0.0,1.0
2016-05-23,45.275,45.52,45.0901,45.52,13942,33.6307719620079,33.8127606783126,33.4934261920295,33.8127606783126,18769.2405845778,0.0,1.0
2016-05-24,45.3,45.47,45.1801,45.45,26809,33.6493422391819,33.7756201239647,33.5602791898557,33.7607639022255,36091.2760602457,0.0,1.0
2016-05-25,45.8557,45.8557,45.8557,45.8557,295,34.0621223602043,34.0621223602043,34.0621223602043,34.0621223602043,397.140006631074,0.0,1.0
2016-05-26,45.837,45.859,45.475,45.82,4562,34.0482317928781,34.0645736367912,33.7793341793995,34.0356040043999,6141.53461102022,0.0,1.0
2016-05-27,45.782,45.9308,45.6654,45.6654,2236,34.0073771830955,34.1179074728348,33.9207654103562,33.9207654103562,3010.18662653248,0.0,1.0
2016-05-31,45.86,46.1,45.85,46.0999,1392,34.0653164478782,34.243591108748,34.0578883370086,34.2435168276393,1873.96233637443,0.0,1.0
2016-06-01,45.6801,45.7,45.5,45.67,6523,33.9316847333345,33.9464666739649,33.7979044565734,33.9241823413562,8781.5059771339,0.0,1.0
2016-06-02,45.7741,45.7741,45.5899,45.5999,897,34.0015089755085,34.0015089755085,33.8646831732909,33.8721112841605,1207.57486762059,0.0,1.0
2016-06-03,46.6999,46.6999,46.205,46.51,21830,34.6892034798139,34.6892034798139,34.3215862728786,34.5481436544006,29388.3604906995,0.0,1.0
2016-06-06,46.686,46.73,46.43,46.43,19166,34.6788784057052,34.7115620935313,34.488718767444,34.488718767444,25801.9842952243,0.0,1.0
2016-06-07,47.23,47.23,46.9101,46.97,196096,35.0829676370102,35.0829676370102,34.8453423702924,34.8898367544012,263991.751662126,0.0,1.0
2016-06-08,47.32,47.32,46.99,47.1,41432,35.1498206348364,35.1498206348364,34.9046929761403,34.9864021957057,55777.3042533514,0.0,1.0
2016-06-09,47.12,47.1799,46.8301,47.0999,23570,35.0012584174448,35.0457528015536,34.7859174833358,34.986327914597,31730.8134111676,0.0,1.0
2016-06-10,46.27,46.69,46.09,46.46,41040,34.3698689935308,34.681849650053,34.2361629978784,34.5110031000528,55249.5792275909,0.0,1.0
2016-06-13,45.91,46.26,45.9,46.06,1954,34.1024570022261,34.3624408826612,34.0950288913565,34.2138786652697,2630.54770493939,0.0,1.0
2016-06-14,45.63,45.7,45.42,45.7,4088,33.8944698978779,33.9464666739649,33.7384795696168,33.9464666739649,5503.41812578927,0.0,1.0
2016-06-15,45.7101,45.8,45.5501,45.8,3190,33.9539690659432,34.0207477826607,33.83511929203,34.0207477826607,4294.49702085807,0.0,1.0
2016-06-16,45.8016,45.8016,45.33,45.33,7006,34.0219362803998,34.0219362803998,33.6716265717906,33.6716265717906,9431.73859816039,0.0,1.0
2016-06-17,45.406,45.406,45.14,45.14,3432,34.1944103294916,34.1944103294916,33.994090698878,33.994090698878,4557.27677413985,0.627791,1.0
2016-06-20,46.1,46.275,46.04,46.04,1508,34.7170487642506,34.8488379949175,34.6718638851648,34.6718638851648,2002.43979469781,0.0,1.0
2016-06-21,46.4592,46.4592,46.0492,46.14,2246,34.9875555737109,34.9875555737109,34.6787922332913,34.7471720169745,2982.41364647963,0.0,1.0
2016-06-22,46.2001,46.5499,46.2001,46.4816,1659,34.7924322041921,35.0558600492623,34.7924322041921,35.0044245952363,2202.94934973718,0.0,1.0
2016-06-23,46.8499,46.94,46.615,46.94,3350,35.2817844446912,35.3496370714517,35.1048856430704,35.3496370714517,4448.39079060854,0.0,1.0
2016-06-24,44.7999,45.24,44.47,44.47,4808,33.7379677425933,34.0693988306876,33.4895262157533,33.4895262157533,6384.43669290921,0.0,1.0
2016-06-27,44.0,44.06,43.71,43.71,4246,33.1355779962479,33.1807628753337,32.9171844139999,32.9171844139999,5638.16934236533,0.0,1.0
2016-06-28,45.055,45.055,44.6301,44.705,3895,33.9300787868397,33.9300787868397,33.6100945347805,33.666500325506,5172.0842177374,0.0,1.0
2016-06-29,45.89,45.89,45.68,45.68,1013,34.5589016874504,34.5589016874504,34.4007546106501,34.4007546106501,1345.1402599661,0.0,1.0
2016-06-30,46.68,46.69,45.9904,46.2699,14719,35.1538359287466,35.1613667419276,34.6345110517872,34.8449972801952,19545.0340438708,0.0,1.0
2016-07-01,46.61,47.09,46.54,47.09,3703,35.1011202364799,35.4625992691662,35.0484045442131,35.4625992691662,4917.13167093236,0.0,1.0
2016-07-05,46.16,46.67,46.16,46.67,3501,34.7622336433364,35.1463051155657,34.7622336433364,35.1463051155657,4648.90034564791,0.0,1.0
2016-07-06,46.484,46.5999,45.9301,46.05,8595,35.0062319903997,35.0935141151671,34.589100248306,34.6793946983458,11413.1101030688,0.0,1.0
2016-07-07,46.0966,46.74,46.055,46.74,3684,34.7144882877691,35.1990208078324,34.6831601049363,35.1990208078324,4891.90199182145,0.0,1.0
2016-07-08,46.592,46.6799,46.4301,46.5699,2016,35.0875647727541,35.1537606206148,34.9656409073543,35.0709216756242,2677.00174145278,0.0,1.0
2016-07-11,47.005,47.202,46.9,46.9,7342,35.398587357128,35.546944376793,35.3195138187279,35.3195138187279,9749.27915959638,0.0,1.0
2016-07-12,47.33,47.39,47.0901,47.0901,92828,35.6433387855094,35.6885236645952,35.462674577298,35.462674577298,123264.244868839,0.0,1.0
2016-07-13,46.9401,47.1642,46.865,46.865,5293,35.3497123795835,35.518477902969,35.2931559725945,35.2931559725945,7028.4574491615,0.0,1.0
2016-07-14,47.27,47.3,47.13,47.27,7350,35.5981539064236,35.6207463459665,35.4927225218901,35.5981539064236,9759.90218237992,0.0,1.0
2016-07-15,47.0792,47.4299,46.9101,47.31,2810,35.4544659909308,35.7185716091872,35.3271199400406,35.6282771591475,3731.3367527194,0.0,1.0
2016-07-18,47.41,47.41,47.16,47.19,2610,35.7035852909571,35.7035852909571,35.515314961433,35.5379074009759,3465.76118313083,0.0,1.0
2016-07-19,47.285,47.3499,47.19,47.3499,3289,35.609450126195,35.6583251037395,35.5379074009759,35.6583251037395,4367.39024188403,0.0,1.0
2016-07-20,47.43,47.47,47.31,47.41,5950,35.718646917319,35.7487701700429,35.6282771591475,35.7035852909571,7900.87319525995,0.0,1.0
2016-07-21,47.239,47.49,47.239,47.49,6018,35.5748083855626,35.7638317964048,35.5748083855626,35.7638317964048,7991.16888892005,0.0,1.0
2016-07-22,47.59,47.67,47.3401,47.64,21124,35.8391399282145,35.8993864336622,35.6509449068222,35.8767939941193,28050.0916599447,0.0,1.0
2016-07-25,47.3951,47.5,47.3951,47.5,592,35.6923643793175,35.7713626095858,35.6923643793175,35.7713626095858,786.103685982165,0.0,1.0
2016-07-26,47.3601,47.4524,47.26,47.41,980,35.6660065331841,35.7355159388444,35.5906230932426,35.7035852909571,1301.32029098399,0.0,1.0
2016-07-27,47.104,47.4,47.07,47.4,3798,35.4731424076196,35.6960544777761,35.4475376428043,35.6960544777761,5043.28006648693,0.0,1.0
2016-07-28,47.2,47.34,47.09,47.34,3532,35.5454382141568,35.6508695986903,35.4625992691662,35.6508695986903,4690.06455893414,0.0,1.0
2016-07-29,47.9599,47.9599,47.25,47.25,5574,36.1177047077784,36.1177047077784,35.5830922800617,35.5830922800617,7401.59112443343,0.0,1.0
2016-08-01,47.381,47.82,47.381,47.82,1219,35.6817459327323,36.0123486313767,35.6817459327323,36.0123486313767,1618.68309664233,0.0,1.0
2016-08-02,47.216,47.62,47.216,47.62,3245,35.5574875152464,35.8617323677574,35.5574875152464,35.8617323677574,4308.96361657454,0.0,1.0
2016-08-03,47.33,47.37,47.1899,47.1899,2690,35.6433387855094,35.6734620382332,35.5378320928441,35.5378320928441,3571.99141096626,0.0,1.0
2016-08-04,47.634,47.634,47.29,47.29,2841,35.8722755062107,35.8722755062107,35.6132155327855,35.6132155327855,3772.50096600563,0.0,1.0
2016-08-05,47.541,47.541,47.2824,47.45,5191,35.8022389436277,35.8022389436277,35.607492114768,35.733708543681,6893.01390867133,0.0,1.0
2016-08-08,47.71,47.8299,47.56,47.71,2357,35.9295096863861,36.0198041364258,35.8165474886716,35.9295096863861,3129.80808760129,0.0,1.0
2016-08-09,47.75,47.92,47.582,47.9099,25486,35.9596329391099,36.0876567631863,35.8331152776697,36.0800506418736,33842.2948326714,0.0,1.0
2016-08-10,47.618,47.7,47.552,47.7,1833,35.8602262051212,35.9219788732051,35.8105228381268,35.9219788732051,2434.00009527924,0.0,1.0
2016-08-11,47.98,48.11,47.79,47.9699,11863,36.1328416422721,36.2307422136247,35.9897561918338,36.1252355209594,15752.614910146,0.0,1.0
2016-08-12,48.03,48.4499,48.0098,48.02,6591,36.170495708177,36.4867145536457,36.1552834655514,36.162964894996,8752.04289579129,0.0,1.0
2016-08-15,48.0,48.3099,48.0,48.3099,20531,36.1479032686341,36.3812831691122,36.1479032686341,36.3812831691122,27262.6600961146,0.0,1.0
2016-08-16,47.76,47.97,47.76,47.845,9366,35.9671637522909,36.1253108290912,35.9671637522909,36.0311756643291,12436.9039238327,0.0,1.0
2016-08-17,47.702,47.702,47.37,47.38,2774,35.9234850358413,35.9234850358413,35.6734620382332,35.6809928514142,3683.53315019346,0.0,1.0
2016-08-18,48.45,48.45,47.84,48.16,9912,36.4867898617775,36.4867898617775,36.0274102577386,36.2683962795295,13161.9252288095,0.0,1.0
2016-08-19,47.997,48.18,47.91,48.18,4343,36.1456440246798,36.2834579058914,36.0801259500054,36.2834579058914,5766.97349361578,0.0,1.0
2016-08-22,47.96,48.12,47.79,47.9899,20542,36.1177800159102,36.2382730268057,35.9897561918338,36.1402971473213,27277.266752442,0.0,1.0
2016-08-23,48.18,48.4799,48.07,48.32,12108,36.2834579058914,36.5093069931886,36.2006189609008,36.388889290425,16077.944982892,0.0,1.0
2016-08-24,47.81,48.1531,47.77,47.85,4607,36.0048178181957,36.2632000184346,35.9746945654719,36.0349410709196,6117.5332454727,0.0,1.0
2016-08-25,47.7501,48.02,47.7501,48.02,1517,35.9597082472417,36.162964894996,35.9597082472417,36.162964894996,2014.3906953293,0.0,1.0
2016-08-26,47.114,48.0063,47.114,47.75,3115,35.4806732208005,36.1526476809381,35.4806732208005,35.9596329391099,4136.33949634197,0.0,1.0
2016-08-29,47.2801,47.45,47.1701,47.45,6643,35.6057600277364,35.733708543681,35.5229210827457,35.733708543681,8821.09254388432,0.0,1.0
2016-08-30,47.1,47.25,47.01,47.24,6898,35.4701300823472,35.5830922800617,35.4023527637185,35.5755614668807,9159.70139510975,0.0,1.0
2016-08-31,46.735,47.2,46.7,47.2,27844,35.1952554012419,35.5454382141568,35.1688975551086,35.5454382141568,36973.4307981207,0.0,1.0
2016-09-01,47.2899,47.2899,46.984,47.11,5206,35.6131402246537,35.6131402246537,35.382772649448,35.4776608955281,6912.93207639046,0.0,1.0
2016-09-02,47.541,47.7366,47.5312,47.7056,1716,35.8022389436277,35.9495416494474,35.7948587467104,35.9261961285864,2278.63838706993,0.0,1.0
2016-09-06,48.34,48.44,48.03,48.09,4479,36.4039509167869,36.4792590485965,36.170495708177,36.2156805872628,5947.56488093601,0.0,1.0
2016-09-07,48.58,48.652,48.4839,48.61,3496,36.5846904331301,36.638912288033,36.512319318461,36.607282872673,4642.26095640819,0.0,1.0
2016-09-08,48.8047,48.8726,48.8047,48.8726,1269,36.7539078053063,36.8050420268051,36.7539078053063,36.8050420268051,1685.07698903948,0.0,1.0
2016-09-09,47.6319,48.51,47.49,48.51,11308,35.8706940354427,36.5319747408633,35.7638317964048,36.5319747408633,15015.6427045377,0.0,1.0
2016-09-12,47.831,47.831,46.93,47.12,5085,36.0206325258758,36.0206325258758,35.3421062582708,35.4851917087091,6752.25885678937,0.0,1.0
2016-09-13,46.81,47.18,46.81,47.18,1372,35.2517365000992,35.5303765877949,35.2517365000992,35.5303765877949,1821.84840737758,0.0,1.0
2016-09-14,46.75,47.2518,46.6801,47.03,5781,35.2065516210134,35.5844478264342,35.1539112368784,35.4174143900804,7676.46183895759,0.0,1.0
2016-09-15,47.034,47.17,46.75,46.75,4165,35.4204267153528,35.5228457746139,35.2065516210134,35.2065516210134,5530.61123668196,0.0,1.0
2016-09-16,46.8264,46.8336,46.75,46.81,1475,35.264087033716,35.2695092192063,35.2065516210134,35.2517365000992,1958.6198257157,0.0,1.0
2016-09-19,47.32,47.63,47.2237,47.46,5051,35.6358079723284,35.8692631809383,35.5632862413957,35.7412393568619,6707.11100995932,0.0,1.0
2016-09-20,47.41,47.71,47.41,47.71,13128,35.7035852909571,35.9295096863861,35.7035852909571,35.9295096863861,17432.3803877937,0.0,1.0
2016-09-21,47.75,47.8299,47.46,47.55,4788,35.9596329391099,36.0198041364258,35.7412393568619,35.8090166754906,6357.87913595036,0.0,1.0
2016-09-22,48.48,48.54,48.3349,48.47,3762,36.5093823013204,36.5545671804062,36.4001102020646,36.5018514881394,4995.47646396099,0.0,1.0
2016-09-23,47.942,48.06,47.942,48.06,4196,36.1042245521845,36.1930881477199,36.1042245521845,36.1930881477199,5571.77544996818,0.0,1.0
2016-09-26,47.626,47.988,47.626,47.9,6083,35.866250855666,36.1388662928169,35.866250855666,36.0725951368244,8077.48094903633,0.0,1.0
2016-09-27,47.6877,47.79,47.63,47.79,13590,35.9127159729925,35.9897561918338,35.8692631809383,35.9897561918338,18045.8599535433,0.0,1.0
2016-09-28,48.14,48.163,47.6099,47.82,35226,36.2533346531676,36.2706555234838,35.8541262464446,36.0123486313767,46775.8250716347,0.0,1.0
2016-09-29,47.73,48.25,47.53,48.25,7644,35.944571312748,36.3361735981582,35.7939550491287,36.3361735981582,10150.2982696751,0.0,1.0
2016-09-30,47.978,48.21,47.7776,48.04,5335,36.1313354796359,36.3060503454343,35.9804179834894,36.1780265213579,7084.2283187751,0.0,1.0
2016-10-03,47.53,47.81,47.44,47.81,888,35.7939550491287,36.0048178181957,35.7261777305,36.0048178181957,1179.15552897325,0.0,1.0
2016-10-04,46.82,47.33,46.7,47.33,29786,35.2592673132801,35.6433387855094,35.1688975551086,35.6433387855094,39552.1695788257,0.0,1.0
2016-10-05,46.65,46.93,46.62,46.93,54525,35.1312434892037,35.3421062582708,35.1086510496608,35.3421062582708,72402.5396590838,0.0,1.0
2016-10-06,46.37,46.45,46.21,46.3815,13039,34.9203807201367,34.9806272255844,34.7998877092413,34.9290411552948,17314.1992593268,0.0,1.0
2016-10-07,46.0,46.1292,46.0,46.1001,2066,34.641740632441,34.739038738739,34.641740632441,34.7171240723824,2743.39563384992,0.0,1.0
2016-10-10,46.34,46.34,46.1999,46.1999,4271,34.8977882805938,34.8977882805938,34.7922815879285,34.7922815879285,5671.3662885639,0.0,1.0
2016-10-11,45.66,46.258,45.5783,46.258,11129,34.3856929842881,34.8360356125099,34.3241662405997,34.8360356125099,14777.952569756,0.0,1.0
2016-10-12,45.93,45.94,45.75,45.75,3166,34.5890249401742,34.5965557533552,34.4534703029168,34.4534703029168,4204.06126658706,0.0,1.0
2016-10-13,46.12,46.32,45.72,45.79,10671,34.7321103906126,34.8827266542319,34.4308778633739,34.4835935556407,14169.7845153981,0.0,1.0
2016-10-14,46.08,46.39,46.0468,46.3699,5096,34.7019871378887,34.9354423464986,34.6769848381279,34.9203054120049,6766.86551311675,0.0,1.0
2016-10-17,46.01,46.07,46.01,46.04,4914,34.6492714456219,34.6944563247077,34.6492714456219,34.6718638851648,6525.19174479116,0.0,1.0
2016-10-18,46.48,46.6999,46.32,46.4899,6064,35.0032196651273,35.1688222469768,34.8827266542319,35.0106751701765,8052.25126992543,0.0,1.0
2016-10-19,46.8312,46.859,46.5401,46.6199,2274,35.2677018240428,35.2886374846859,35.0484798523449,35.108575741529,3019.59422622204,0.0,1.0
2016-10-20,46.853,46.853,46.853,46.853,309,35.2841189967773,35.2841189967773,35.2841189967773,35.2841189967773,410.31425501434,0.0,1.0
2016-10-21,46.5556,46.6,46.47,46.47,867,35.0601526127754,35.0935894232989,34.9956888519464,34.9956888519464,1151.27009416645,0.0,1.0
2016-10-24,46.64,47.0199,46.444,46.7428,10086,35.1237126760228,35.4098082687676,34.9761087376758,35.2011294355231,13392.9759743515,0.0,1.0
2016-10-25,46.68,46.9,46.61,46.76,96262,35.1538359287466,35.3195138187279,35.1011202364799,35.2140824341944,127824.177398674,0.0,1.0
2016-10-26,46.498,46.6445,46.47,46.61,7344,35.0167751288531,35.1271015419542,34.9956888519464,35.1011202364799,9751.93491529226,0.0,1.0
2016-10-27,46.33,46.74,46.33,46.74,9961,34.8902574674128,35.1990208078324,34.8902574674128,35.1990208078324,13226.9912433587,0.0,1.0
2016-10-28,45.74,46.48,45.74,46.34,223540,34.4459394897359,35.0032196651273,34.4459394897359,34.8977882805938,296833.814129144,0.0,1.0
2016-10-31,46.3239,46.3239,46.05,46.1,4371,34.8856636713724,34.8856636713724,34.6793946983458,34.7170487642506,5804.15407335819,0.0,1.0
2016-11-01,46.059,46.31,45.7318,46.31,3591,34.6861724302087,34.8751958410509,34.4397642229275,34.8751958410509,4768.40935196276,0.0,1.0
2016-11-02,45.376,45.97,45.32,45.97,9479,34.1718178899487,34.6191481928981,34.1296453361353,34.6191481928981,12586.9541206503,0.0,1.0
2016-11-03,45.37,45.49,45.37,45.4795,3853,34.1672994020402,34.2576691602117,34.1672994020402,34.2497618063717,5116.31334812378,0.0,1.0
2016-11-04,45.18,45.405,45.118,45.32,5746,34.0242139516018,34.1936572481735,33.9775229098798,34.1296453361353,7629.9861142796,0.0,1.0
2016-11-07,45.8401,45.93,45.1537,45.78,6451,34.5213229296773,34.5890249401742,34.0044079129359,34.4760627424597,8566.13999707932,0.0,1.0
2016-11-08,46.23,46.34,45.91,45.91,44738,34.8149493356032,34.8977882805938,34.5739633138123,34.5739633138123,59406.599161267,0.0,1.0
2016-11-09,45.5519,46.64,45.14,46.64,22418,34.3042848938019,35.1237126760228,33.994090698878,35.1237126760228,29768.3655951828,0.0,1.0
2016-11-10,44.21,45.85,44.02,45.85,52310,33.2937250730482,34.5287784347265,33.1506396226098,34.5287784347265,69461.2902258902,0.0,1.0
2016-11-11,43.63,44.1,43.36,44.1,25532,32.8569379085522,33.2108861280575,32.6536059526661,33.2108861280575,33903.3772136767,0.0,1.0
2016-11-14,43.22,43.46,42.95,43.46,21944,32.5481745681326,32.7289140844758,32.3448426122465,32.7289140844758,29138.9514952578,0.0,1.0
2016-11-15,43.86,43.9608,43.37,43.37,6501,33.0301466117144,33.1060572085785,32.6611367658471,32.6611367658471,8632.53388947644,0.0,1.0
2016-11-16,43.63,43.94,43.5147,43.79,6283,32.8569379085522,33.0903931171621,32.7701076325756,32.9774309194476,8343.0565186249,0.0,1.0
2016-11-17,43.915,44.08,43.876,43.96,26134,33.0715660842097,33.1958245016956,33.0421959128039,33.105454743524,34702.7596781383,0.0,1.0
2016-11-18,43.73,43.9,43.62,43.89,14973,32.9322460403618,33.0602698644382,32.8494070953712,33.0527390512573,19882.3150172483,0.0,1.0
2016-11-21,44.19,44.19,43.96,43.96,6386,33.2786634466862,33.2786634466862,33.105454743524,33.105454743524,8479.82793696303,0.0,1.0
2016-11-22,44.34,45.05,44.2075,45.05,21449,33.3916256444007,33.9263133802493,33.2918423697529,33.9263133802493,28481.6519605261,0.0,1.0
2016-11-23,44.2,44.3199,44.1428,44.3,7260,33.2861942598672,33.376488709907,33.2431180084721,33.3615023916769,9640.39317606507,0.0,1.0
2016-11-25,44.55,44.64,44.3162,44.42,17175,33.549772721201,33.6175500398297,33.37370230903,33.4518721498484,22806.3020384184,0.0,1.0
2016-11-28,44.76,44.8399,44.68,44.7,8822,33.7079197980013,33.7680909953172,33.6476732925535,33.6627349189155,11714.5383745518,0.0,1.0
2016-11-29,44.78,45.4,44.6,45.4,23256,33.7229814243632,34.1898918415831,33.5874267871058,34.1898918415831,30881.1272317588,0.0,1.0
2016-11-30,44.62,44.86,44.62,44.86,22771,33.6024884134677,33.7832279298109,33.6024884134677,33.7832279298109,30237.1064755066,0.0,1.0
2016-12-01,44.05,44.51,44.03,44.51,22396,33.1732320621527,33.5196494684771,33.1581704357908,33.5196494684771,29739.152282528,0.0,1.0
2016-12-02,44.31,44.49,44.21,44.21,17326,33.3690332048578,33.5045878421152,33.2937250730482,33.2937250730482,23006.8115934578,0.0,1.0
2016-12-05,44.52,44.569,44.27,44.55,9902,33.5271802816581,33.5640812662448,33.338909952134,33.549772721201,13148.6464503301,0.0,1.0
2016-12-06,44.75,44.84,44.368,44.73,13850,33.7003889848203,33.768166303449,33.4127119213074,33.6853273584584,18391.1081940084,0.0,1.0
2016-12-07,45.29,45.4199,44.76,44.9,19875,34.1070528965924,34.2048781598132,33.7079197980013,33.8133511825348,26391.5722278641,0.0,1.0
2016-12-08,45.1121,45.16,44.78,45.16,24844,33.9730797301031,34.0091523252399,33.7229814243632,34.0091523252399,32989.797254292,0.0,1.0
2016-12-09,45.03,45.2599,45.0,45.16,62716,33.9112517538873,34.0843851489177,33.8886593143444,34.0091523252399,83279.1871115837,0.0,1.0
2016-12-12,45.2944,45.589,45.0,45.35,14403,34.1103664543921,34.3322242107033,33.8886593143444,34.1522377756782,19125.4246439208,0.0,1.0
2016-12-13,46.0874,46.1028,45.68,45.9272,18705,34.7075599396426,34.7191573919413,34.4007546106501,34.5869163124836,24837.955145771,0.0,1.0
2016-12-14,45.2425,46.3697,45.215,46.2,95411,34.0712815339828,34.9201547957413,34.0505717977352,34.7923568960603,126694.153350075,0.0,1.0
2016-12-15,45.2521,45.3999,45.01,45.19,10600,34.0785111146366,34.1898165334512,33.8961901275254,34.0317447647828,14075.5051881942,0.0,1.0
2016-12-16,44.9827,45.08,44.6521,44.69,10697,34.4560684334643,34.5305987630927,34.2028338294031,34.2318646566684,13965.0274618293,0.77075,1.0
2016-12-19,45.0,45.115,44.8482,44.97,8659,34.4693199720313,34.557408234182,34.3530434659923,34.4463404253833,11304.4005601552,0.0,1.0
2016-12-20,44.8103,45.0035,44.77,44.81,9420,34.324012638727,34.4720009191402,34.2931434477298,34.3237828432605,12297.8927447352,0.0,1.0
2016-12-21,44.9,45.098,44.816,44.94,21227,34.3927214832046,34.5443864910815,34.3283787525901,34.4233608787353,27712.0349567403,0.0,1.0
2016-12-22,44.76,44.8919,44.65,44.65,8439,34.2854835988471,34.3865170056096,34.2012252611377,34.2012252611377,11017.188627688,0.0,1.0
2016-12-23,45.0403,45.051,44.74,44.74,5971,34.5001891630285,34.5083852013329,34.2701639010818,34.2701639010818,7795.19294891867,0.0,1.0
2016-12-27,44.93,45.1897,44.7979,45.18,13106,34.4157010298526,34.6146273053356,34.3145144261125,34.6071972519194,17109.998122346,0.0,1.0
2016-12-28,44.57,44.94,44.515,44.78,20140,34.1399464700763,34.4233608787353,34.0978173012216,34.3008032966125,26292.9469085952,0.0,1.0
2016-12-29,45.1544,45.1999,44.78,44.78,3813,34.5875880387798,34.6224403511959,34.3008032966125,34.3008032966125,4977.90499317148,0.0,1.0
2016-12-30,45.0,45.289,45.0,45.2,14032,34.4693199720313,34.6906896047406,34.4693199720313,34.6225169496848,18318.8992562765,0.0,1.0
2017-01-03,45.19,45.27,45.0,45.27,34448,34.6148571008021,34.6761358918635,34.4693199720313,34.6761358918635,44972.1665892397,0.0,1.0
2017-01-04,45.36,45.375,45.01,45.17,39999,34.7450745318076,34.7565643051316,34.476979820914,34.5995374030368,52219.0458489026,0.0,1.0
2017-01-05,45.56,45.677,45.251,45.37,8023,34.898271509461,34.9878917413883,34.6615821789864,34.7527343806902,10474.096973568,0.0,1.0
2017-01-06,45.64,45.73,45.32,45.32,11099,34.9595503005224,35.0284889404665,34.7144351362769,34.7144351362769,14489.8419929741,0.0,1.0
2017-01-09,45.369,45.64,45.369,45.64,9037,34.751968395802,34.9595503005224,34.751968395802,34.9595503005224,11797.8828804853,0.0,1.0
2017-01-10,45.31,45.44,45.15,45.33,17550,34.7067752873942,34.8063533228689,34.5842177052714,34.7220949851595,22911.679158185,0.0,1.0
2017-01-11,45.66,45.66,45.1632,45.24,16844,34.9748699982878,34.9748699982878,34.5943287057965,34.6531563452155,21989.9899567218,0.0,1.0
2017-01-12,45.8,45.8,45.5,45.5,9993,35.0821078826452,35.0821078826452,34.852312416165,34.852312416165,13045.9492779341,0.0,1.0
2017-01-13,45.89,45.9,45.4924,45.63,19836,35.1510465225893,35.1587063714719,34.8464909310142,34.9518904516397,25896.0722382768,0.0,1.0
2017-01-17,46.07,46.17,45.85,45.85,14498,35.2889238024774,35.3655222913041,35.1204071270586,35.1204071270586,18927.2663495935,0.0,1.0
2017-01-18,45.9,46.12,45.7138,46.03,7319,35.1587063714719,35.3272230468907,35.0160799852765,35.2582844069467,9555.01878967272,0.0,1.0
2017-01-19,45.43,45.8099,45.43,45.7,13694,34.7986934739863,35.089691133039,34.7986934739863,35.0055093938185,17877.637287304,0.0,1.0
2017-01-20,45.77,46.015,45.64,45.64,14256,35.0591283359972,35.2467946336227,34.9595503005224,34.9595503005224,18611.3332238795,0.0,1.0
2017-01-23,45.8,45.9072,45.7174,45.85,13417,35.0821078826452,35.1642214626675,35.0188375308743,35.1204071270586,17516.011354152,0.0,1.0
2017-01-24,46.11,46.21,45.76,45.77,20127,35.3195631980081,35.3961616868348,35.0514684871145,35.0591283359972,26275.975294404,0.0,1.0
2017-01-25,46.24,46.24,45.9324,46.18,23853,35.4191412334828,35.4191412334828,35.1835242818518,35.3731821401868,31140.3010233725,0.0,1.0
2017-01-26,45.89,46.2,45.89,46.2,22176,35.1510465225893,35.3885018379521,35.1510465225893,35.3885018379521,28950.9627927014,0.0,1.0
2017-01-27,45.45,45.92,45.45,45.82,14482,34.8140131717516,35.1740260692373,34.8140131717516,35.0974275804105,18906.3782090505,0.0,1.0
2017-01-30,45.27,45.41,45.02,45.37,9462,34.6761358918635,34.7833737762209,34.4846396697966,34.7527343806902,12352.7241136608,0.0,1.0
2017-01-31,45.52,45.71,45.21,45.368,20393,34.8676321139303,35.0131692427011,34.6301767985674,34.7512024109137,26623.2406309326,0.0,1.0
2017-02-01,45.56,46.0,45.335,46.0,8488,34.898271509461,35.2353048602987,34.7259249096009,35.2353048602987,11081.1585581011,0.0,1.0
2017-02-02,45.78,45.7908,45.6,45.6,6627,35.0667881848798,35.0750608216731,34.9289109049917,34.9289109049917,8651.60671118475,0.0,1.0
2017-02-03,46.15,46.27,45.72,45.72,19952,35.3502025935388,35.4421207801309,35.0208290915838,35.0208290915838,26047.5112572141,0.0,1.0
2017-02-06,45.79,45.95,45.76,45.89,35285,35.0744480337625,35.1970056158853,35.0514684871145,35.1510465225893,46064.8774413994,0.0,1.0
2017-02-07,45.78,46.02,45.7341,46.0,67291,35.0667881848798,35.250624558064,35.0316294785084,35.2353048602987,87848.9915802524,0.0,1.0
2017-02-08,46.26,46.3,45.9177,46.02,7214,35.4344609312482,35.4651003267789,35.1722643039943,35.250624558064,9417.94036735878,0.0,1.0
2017-02-09,46.46,46.49,46.191,46.4703,9231,35.5876579089017,35.6106374555497,35.3816079739577,35.5955475532508,12051.1515845701,0.0,1.0
2017-02-10,46.59,46.6,46.2472,46.37,13185,35.6872359443764,35.6948957932591,35.4246563246784,35.5187192689576,17213.1333162775,0.0,1.0
2017-02-13,46.73,46.74,46.3463,46.64,6972,35.7944738287338,35.8021336776165,35.5005654271056,35.7255351887898,9102.00724164479,0.0,1.0
2017-02-14,46.52,46.66,46.3062,46.43,4184,35.6336170021977,35.7408548865551,35.4698494330861,35.5646783622536,5462.24875201402,0.0,1.0
2017-02-15,46.4899,46.49,46.0,46.21,16731,35.6105608570608,35.6106374555497,35.2353048602987,35.3961616868348,21842.4674641364,0.0,1.0
2017-02-16,46.65,47.41,46.548,47.41,11640,35.7331950376725,36.3153435527556,35.6550645790692,36.3153435527556,15196.1222450868,0.0,1.0
2017-02-17,46.53,46.54,46.1601,46.38,12897,35.6412768510804,35.648936699963,35.3579390409103,35.5263791178403,16837.1467865021,0.0,1.0
2017-02-21,46.75,46.94,46.34,46.94,33912,35.8097935264992,35.95533065527,35.4957397223096,35.95533065527,44272.4138810467,0.0,1.0
2017-02-22,46.71,46.71,46.291,46.55,10939,35.7791541309685,35.7791541309685,35.4582064627845,35.6565965488457,14280.9605875434,0.0,1.0
2017-02-23,46.85,46.9097,46.6476,46.87,5331,35.8863920153259,35.9321213131555,35.7313566739406,35.9017117130913,6959.66732719569,0.0,1.0
2017-02-24,46.7594,46.95,46.65,46.65,8410,35.8169937844489,35.9629905041527,35.7331950376725,35.7331950376725,10979.3288729536,0.0,1.0
2017-02-27,46.76,47.09,46.75,46.87,11529,35.8174533753819,36.0702283885101,35.8097935264992,35.9017117130913,15051.2107700692,0.0,1.0
2017-02-28,46.84,47.19,46.839,46.92,13719,35.8787321664432,36.1468268773368,35.877966181555,35.9400109575046,17910.2750069026,0.0,1.0
2017-03-01,47.19,47.28,46.9898,47.28,15561,36.1468268773368,36.2157655172809,35.9934767027057,36.2157655172809,20315.0221869241,0.0,1.0
2017-03-02,47.01,47.16,46.8482,46.91,99492,36.0089495974487,36.1238473306888,35.885013242527,35.932351108622,129887.679931974,0.0,1.0
2017-03-03,47.15,47.22,46.76,47.09,15335,36.1161874818061,36.1698064239848,35.8174533753819,36.0702283885101,20019.9772017531,0.0,1.0
2017-03-06,47.0985,47.32,46.83,47.32,12439,36.0767392600604,36.2464049128116,35.8710723175606,36.2464049128116,16239.2237634566,0.0,1.0
2017-03-07,47.21,47.2607,47.0306,47.1,5883,36.1621465751022,36.2009820089373,36.024728886147,36.0778882373928,7680.30817593176,0.0,1.0
2017-03-08,46.61,47.17,46.53,47.17,8774,35.7025556421418,36.1315071795715,35.6412768510804,36.1315071795715,11454.5340703085,0.0,1.0
2017-03-09,46.8,46.81,46.505,46.79,47776,35.8480927709126,35.8557526197952,35.6221272288737,35.8404329220299,62371.9876616208,0.0,1.0
2017-03-10,47.05,47.06,46.6501,46.92,5810,36.0395889929794,36.0472488418621,35.7332716361613,35.9400109575046,7585.00603470398,0.0,1.0
2017-03-13,46.8835,47.24,46.7901,47.08,25751,35.9120525090829,36.1851261217502,35.8405095205187,36.0625685396274,33618.1566952947,0.0,1.0
2017-03-14,46.46,46.81,46.3695,46.74,9607,35.5876579089017,35.8557526197952,35.5183362765135,35.8021336776165,12542.0228873324,0.0,1.0
2017-03-15,47.59,47.59,46.68,46.68,11182,36.4532208326438,36.4532208326438,35.7561745843205,35.7561745843205,14598.1992220413,0.0,1.0
2017-03-16,47.67,47.69,47.3149,47.66,10980,36.5144996237052,36.5298193214705,36.2424983898814,36.5068397748225,14334.486447685,0.0,1.0
2017-03-17,47.59,48.0,47.55,47.58,15492,36.4532208326438,36.7672746368334,36.4225814371131,36.4455609837611,20224.942080832,0.0,1.0
2017-03-20,47.6,47.99,47.6,47.6,6688,36.4608806815264,36.7596147879507,36.4608806815264,36.4608806815264,8731.24274700522,0.0,1.0
2017-03-21,47.7601,48.23,47.74,47.92,17567,36.5835148621381,36.9434511611349,36.5681185658839,36.705995845772,22933.872807512,0.0,1.0
2017-03-22,48.29,48.32,47.93,47.93,15184,36.9894102544309,37.0123898010789,36.7136556946547,36.7136556946547,19822.8453753779,0.0,1.0
2017-03-23,48.24,48.39,47.92,47.92,46012,36.9511110100176,37.0660087432577,36.705995845772,36.705995845772,60069.0701667469,0.0,1.0
2017-03-24,48.35,48.6399,48.1913,48.26,10589,37.035369347727,37.2574283668357,36.9138075459589,36.9664307077829,13824.0325131636,0.0,1.0
2017-03-27,48.55,48.65,48.03,48.25,23405,37.1885663253804,37.2651648142072,36.7902541834814,36.9587708589002,30555.4330881664,0.0,1.0
2017-03-28,48.77,48.844,48.51,48.55,21414,37.3570830007993,37.413765882531,37.1579269298497,37.1885663253804,27956.1650993375,0.0,1.0
2017-03-29,48.83,48.84,48.57,48.69,14782,37.4030420940953,37.410701942978,37.2038860231458,37.2958042097379,19298.0308442331,0.0,1.0
2017-03-30,48.57,49.75,48.29,49.75,14985,37.2038860231458,38.1077481913013,36.9894102544309,38.1077481913013,19563.0491273733,0.0,1.0
2017-03-31,48.84,48.9,48.33,48.42,10833,37.410701942978,37.456661036274,37.0200496499616,37.0889882899057,14142.5766564455,0.0,1.0
2017-04-03,48.78,48.78,48.275,48.75,38199,37.3647428496819,37.3647428496819,36.9779204811069,37.3417633030339,49869.1300378068,0.0,1.0
2017-04-04,48.85,48.85,48.09,48.46,14347,37.4183617918606,37.4183617918606,36.8362132767775,37.1196276854364,18730.1345232183,0.0,1.0
2017-04-05,48.84,48.94,48.5053,48.94,10729,37.410701942978,37.4873004318047,37.1543268008749,37.4873004318047,14006.8037429155,0.0,1.0
2017-04-06,48.96,49.9463,48.41,49.9463,13639,37.5026201295701,38.2581110248682,37.081328441023,38.2581110248682,17805.8343041872,0.0,1.0
2017-04-07,48.925,49.23,48.7925,48.8041,32867,37.4758106584807,37.7094360494022,37.3743176607853,37.3832030854892,42908.1572018272,0.0,1.0
2017-04-10,48.8,48.9656,48.5,48.73,130822,37.3800625474473,37.5069096449444,37.1502670809671,37.3264436052686,170789.270132882,0.0,1.0
2017-04-11,48.83,48.965,48.59,48.78,20677,37.4030420940953,37.5064500540114,37.2192057209111,37.3647428496819,26994.0051255722,0.0,1.0
2017-04-12,49.22,49.23,48.88,48.88,28620,37.7017762005196,37.7094360494022,37.4413413385087,37.4413413385087,37363.6613964248,0.0,1.0
2017-04-13,48.824,49.1358,48.824,48.9982,7747,37.3984461847657,37.6372802729275,37.3984461847657,37.5318807523019,10113.7765492,0.0,1.0
2017-04-17,49.16,49.1684,49.0144,49.09,8803,37.6558171072235,37.662251380285,37.5442897074918,37.6021981650448,11492.3938250429,0.0,1.0
2017-04-18,49.0,49.0,48.8232,48.85,9026,37.5332595251008,37.5332595251008,37.3978333968551,37.4183617918606,11783.522283862,0.0,1.0
2017-04-19,48.5,48.97,48.5,48.96,101135,37.1502670809671,37.5102799784527,37.1502670809671,37.5026201295701,132032.630863991,0.0,1.0
2017-04-20,48.63,48.8056,48.4736,48.75,17244,37.2498451164418,37.3843520628216,37.1300450799168,37.3417633030339,22512.1934702987,0.0,1.0
2017-04-21,48.59,48.6672,48.41,48.59,19080,37.2192057209111,37.2783397542854,37.081328441023,37.2192057209111,24909.1075976166,0.0,1.0
2017-04-24,49.47,49.4938,48.865,49.22,4848,37.8932724225864,37.9115028629272,37.4298515651847,37.7017762005196,6329.10658455162,0.0,1.0
2017-04-25,49.34,49.389,48.8742,48.89,8728,37.7936943871117,37.8312276466368,37.4368986261567,37.4490011873913,11394.4806662472,0.0,1.0
2017-04-26,49.21,49.34,48.85,48.85,100644,37.6941163516369,37.7936943871117,37.4183617918606,37.4183617918606,131391.626051075,0.0,1.0
2017-04-27,49.17,49.4114,49.065,49.15,39276,37.6634769561062,37.8483857081339,37.5830485428381,37.6481572583409,51275.1629981125,0.0,1.0
2017-04-28,49.18,49.5399,49.18,49.2,25740,37.6711368049889,37.9468147662763,37.6711368049889,37.6864565027542,33603.7960986713,0.0,1.0
2017-05-01,49.2592,50.8,49.1419,50.8,7430,37.7318028081397,38.912032323982,37.6419527807459,38.912032323982,9699.93026469028,0.0,1.0
2017-05-02,49.7,49.9872,49.3149,49.3149,48097,38.0694489468879,38.2894398067983,37.7744681664161,37.7744681664161,62791.0559812664,0.0,1.0
2017-05-03,49.53,49.7307,49.34,49.63,86604,37.9392315158825,38.0929646829577,37.7936943871117,38.0158300047092,113062.282724527,0.0,1.0
2017-05-04,49.334,49.46,49.14,49.4,19718,37.7890984777821,37.8856125737037,37.6404974094582,37.8396534804077,25742.0222017716,0.0,1.0
2017-05-05,50.1,50.11,49.3604,49.53,59572,38.3758429021949,38.3835027510775,37.8093204788323,37.9392315158825,77771.7692770026,0.0,1.0
2017-05-08,49.9,49.985,49.6866,49.8,8355,38.2226459245414,38.2877546400441,38.0591847493851,38.1460474357146,10907.5258898368,0.0,1.0
2017-05-09,49.556,49.82,49.46,49.82,73878,37.9591471229774,38.16136713348,37.8856125737037,38.16136713348,96448.3779400794,0.0,1.0
2017-05-10,49.74,50.02,49.59,49.59,7841,38.1000883424186,38.3145641111335,37.9851906091785,37.9851906091785,10236.4943748905,0.0,1.0
2017-05-11,49.45,49.51,49.45,49.51,1813,37.8779527248211,37.9239118181171,37.8779527248211,37.9239118181171,2366.88742528714,0.0,1.0
2017-05-12,49.7155,49.7899,49.4724,49.58,2308,38.081321712656,38.1383109883431,37.8951107863183,37.9775307602958,3013.11427333852,0.0,1.0
2017-05-15,49.9591,50.2548,49.91,49.91,4024,38.267915631438,38.4944173628986,38.230305773424,38.230305773424,5253.36734658327,0.0,1.0
2017-05-16,50.22,50.33,50.2,50.22,8284,38.4677610887869,38.5520194264963,38.4524413910216,38.4677610887869,10814.8347661769,0.0,1.0
2017-05-17,50.0,50.1499,49.731,49.9,17415,38.2992444133681,38.4140655481194,38.0931944784242,38.2226459245414,22735.4354723528,0.0,1.0
2017-05-18,49.87,49.97,49.64,49.64,11721,38.1996663778934,38.2762648667201,38.0234898535919,38.0234898535919,15301.8684565861,0.0,1.0
2017-05-19,50.295,50.3577,50.04,50.04,2212,38.525209955407,38.5732372079014,38.3298838088988,38.3298838088988,2887.78543008007,0.0,1.0
2017-05-22,50.7799,50.858,50.2363,50.54,6332,38.8966360277278,38.9564594475015,38.4802466424657,38.7128762530325,8266.4816199218,0.0,1.0
2017-05-23,50.67,51.15,50.67,50.92,5517,38.8124542885072,39.1801270348756,38.8124542885072,39.0039505105741,7202.49196100894,0.0,1.0
2017-05-24,51.18,51.18,50.8301,50.9151,6858,39.2031065815236,39.2031065815236,38.9350884691189,39.0001971846216,8953.17924027537,0.0,1.0
2017-05-25,51.0475,51.3791,51.0475,51.11,2659,39.1016135838282,39.3556141727776,39.1016135838282,39.1494876393449,3471.34785650222,0.0,1.0
2017-05-26,50.89,51.2833,50.7,50.99,28470,38.9809709639261,39.2822328204816,38.8354338351553,39.0575694527528,37167.8350788334,0.0,1.0
2017-05-30,50.95,50.98,50.71,50.71,11747,39.0269300572221,39.0499096038701,38.8430936840379,38.8430936840379,15335.8116849686,0.0,1.0
2017-05-31,51.26,51.26,51.0628,51.1148,4928,39.264385372585,39.264385372585,39.1133331526187,39.1531643668086,6433.54728726699,0.0,1.0
2017-06-01,51.7025,51.749,51.4805,51.5432,2372,39.6033336856433,39.6389519829477,39.4332850404479,39.4813122929423,3096.66683551082,0.0,1.0
2017-06-02,51.792,52.136,51.7618,51.9776,2756,39.6718893331432,39.9353881347072,39.6487565895176,39.8140561284057,3597.98220854461,0.0,1.0
2017-06-05,51.92,52.024,51.79,51.79,11689,39.7699353988415,39.8495978272213,39.6703573633667,39.6703573633667,15260.0921755,0.0,1.0
2017-06-06,51.8,52.0999,51.69,51.73,7389,39.6780172122494,39.9077360802407,39.59375887454,39.6243982700706,9646.40440454866,0.0,1.0
2017-06-07,51.91,52.11,51.4826,52.0614,9717,39.7622755499588,39.9154725276122,39.4348936087133,39.8782456620425,12685.628853566,0.0,1.0
2017-06-08,51.6428,51.66,51.3856,51.66,4141,39.5576043878137,39.5707793278919,39.3605930745514,39.5707793278919,5406.11187430451,0.0,1.0
2017-06-09,51.52,51.705,51.49,51.49,41606,39.4635414435345,39.605248647864,39.4405618968865,39.4405618968865,54316.9984646978,0.0,1.0
2017-06-12,51.39,51.49,51.2301,51.46,11397,39.3639634080597,39.4405618968865,39.2414824244258,39.4175823502385,14878.8836105889,0.0,1.0
2017-06-13,51.59,51.6899,51.4595,51.4595,9206,39.5171603857132,39.5936822760511,39.4171993577943,39.4171993577943,12018.5138649716,0.0,1.0
2017-06-14,51.76,52.16,51.702,52.08,7640,39.6473778167187,39.9537717720256,39.6029506931992,39.8924929809642,9974.08710931814,0.0,1.0
2017-06-15,51.58,51.6799,51.24,51.24,98818,39.5095005368305,39.5860224271685,39.2490656748196,39.2490656748196,129007.767011597,0.0,1.0
2017-06-16,51.29,51.29,50.86,50.87,8665,39.943054111469,39.943054111469,39.6081835076879,39.6159711961479,11126.5365126997,0.856008,1.0
2017-06-19,51.15,51.49,51.15,51.49,42925,39.8340264730286,40.0988078806695,39.8340264730286,40.0988078806695,55119.0513338298,0.0,1.0
2017-06-20,50.6,51.24,50.6,51.24,8586,39.4057036077272,39.9041156691689,39.4057036077272,39.9041156691689,11025.0943448401,0.0,1.0
2017-06-21,50.6241,50.78,50.5118,50.78,11898,39.4244719369159,39.5458820000077,39.3370161955098,39.5458820000077,15277.9609264975,0.0,1.0
2017-06-22,50.69,50.8378,50.5677,50.7205,11657,39.4757928038675,39.5908948393066,39.3805493740014,39.4995452536706,14968.4981106221,0.0,1.0
2017-06-23,50.87,50.91,50.6,50.68,23606,39.6159711961479,39.647121949988,39.4057036077272,39.4680051154075,30311.9470189024,0.0,1.0
2017-06-26,50.92,51.18,50.9028,50.98,53173,39.6549096384481,39.8573895384087,39.6415148142968,39.7016357692082,68278.2834379436,0.0,1.0
2017-06-27,50.6714,51.04,50.6714,51.0087,12035,39.4613077033318,39.7483618999684,39.4613077033318,39.7239864350885,15453.8796226591,0.0,1.0
2017-06-28,51.07,51.1,50.91,50.98,4296,39.7717249653484,39.7950880307285,39.647121949988,39.7016357692082,5516.39940664259,0.0,1.0
2017-06-29,50.5052,50.72,50.4209,50.72,7270,39.3318763211262,39.4991558692476,39.2662261074082,39.4991558692476,9335.24759922988,0.0,1.0
2017-06-30,50.44,50.72,50.3997,50.69,5210,39.2811005923668,39.4991558692476,39.249716207873,39.4757928038675,6690.04676643573,0.0,1.0
2017-07-03,50.4241,50.5899,50.345,50.42,1691,39.2687181677154,39.3978380423826,39.2071175519966,39.2655252154468,2171.37602342472,0.0,1.0
2017-07-05,50.19,50.285,49.979,50.25,152785,39.0864083808662,39.1603914212365,38.9220881543597,39.1331345116264,196187.868562357,0.0,1.0
2017-07-06,49.9,50.1014,49.88,49.88,2660,38.8605654155255,39.0174094611104,38.8449900386054,38.8449900386054,3415.64767729731,0.0,1.0
2017-07-07,50.02,50.135,49.89,50.135,29901,38.9540176770458,39.0435760943361,38.8527777270655,39.0435760943361,38395.2184958147,0.0,1.0
2017-07-10,50.15,50.24,50.0264,50.0264,7970,39.0552576270261,39.1253468231663,38.9590017976602,38.9590017976602,10234.1022511502,0.0,1.0
2017-07-11,50.05,50.183,49.9357,50.14,14946,38.9773807424259,39.0809569989442,38.8883674633278,39.0474699385661,19191.8308965735,0.0,1.0
2017-07-12,50.45,50.699,50.42,50.42,32416,39.2888882808269,39.4828017234815,39.2655252154468,39.2655252154468,41624.674852357,0.0,1.0
2017-07-13,50.65,50.6892,50.57,50.57,2065,39.4446420500274,39.4751697887907,39.3823405423472,39.3823405423472,2651.62122316502,0.0,1.0
2017-07-14,51.26,51.26,50.88,50.88,4433,39.9196910460889,39.9196910460889,39.623758884608,39.623758884608,5692.31810280414,0.0,1.0
2017-07-17,51.11,51.3,51.08,51.11,12761,39.8028757191885,39.950841799929,39.7795126538085,39.8028757191885,16386.1203045079,0.0,1.0
2017-07-18,51.33,51.45,51.31,51.35,10524,39.9742048653091,40.0676571268294,39.958629488389,39.9897802422291,13513.6376525853,0.0,1.0
2017-07-19,51.81,51.81,51.53,51.53,7892,40.3480139113903,40.3480139113903,40.1299586345096,40.1299586345096,10133.9441613648,0.0,1.0
2017-07-20,52.0662,52.1046,51.9174,51.982,3209,40.5475344897361,40.5774392134226,40.431653685451,40.4819621529027,4120.6065400177,0.0,1.0
2017-07-21,52.0499,52.0499,51.8222,51.89,6940,40.5348405575463,40.5348405575463,40.3575148913115,40.4103154190705,8911.50183475314,0.0,1.0
2017-07-24,51.93,51.99,51.671,51.99,27735,40.4414661729106,40.4881923036707,40.2397650417959,40.4881923036707,35613.9053871583,0.0,1.0
2017-07-25,51.69,52.1,51.69,52.1,3327,40.25456164987,40.573856876731,40.25456164987,40.573856876731,4272.12775276999,0.0,1.0
2017-07-26,52.0446,52.1054,51.79,51.84,13725,40.5307130826625,40.5780622284994,40.3324385344702,40.3713769767704,17623.9715680096,0.0,1.0
2017-07-27,51.715,52.08,51.64,52.08,30454,40.2740308710201,40.558281499811,40.2156232075699,40.558281499811,39105.3136708317,0.0,1.0
2017-07-28,51.82,51.82,51.61,51.61,2720,40.3558015998503,40.3558015998503,40.1922601421898,40.1922601421898,3492.69236174763,0.0,1.0
2017-07-31,52.16,52.17,51.9078,52.04,7353,40.6205830074912,40.6283706959512,40.4241775045293,40.5271307459709,9441.82607938614,0.0,1.0
2017-08-01,52.38,52.5,52.26,52.26,19856,40.7919121536117,40.885364415132,40.6984598920914,40.6984598920914,25496.6542407577,0.0,1.0
2017-08-02,52.4789,52.52,52.3352,52.3352,3661,40.8689323924814,40.9009397920521,40.7570233093108,40.7570233093108,4701.00982954341,0.0,1.0
2017-08-03,52.63,52.65,52.42,52.45,19938,40.9866043651124,41.0021797420324,40.8230629074518,40.8464259728319,25601.9486428398,0.0,1.0
2017-08-04,52.4601,52.6216,52.4046,52.59,11824,40.8542915381765,40.9800627068059,40.8110698672234,40.9554536112723,15182.9391490088,0.0,1.0
2017-08-07,52.49,52.5109,52.4,52.4,8675,40.877576726672,40.8938529955535,40.8074875305318,40.8074875305318,11139.3772934414,0.0,1.0
2017-08-08,52.16,52.4689,52.16,52.4689,3272,40.6205830074912,40.8611447040213,40.6205830074912,40.8611447040213,4201.50345869053,0.0,1.0
2017-08-09,52.05,52.2898,52.0,52.05,15071,40.5349184344309,40.7216672037023,40.4959799921308,40.5349184344309,19352.340655845,0.0,1.0
2017-08-10,51.61,52.0144,51.61,51.94,22854,40.1922601421898,40.5071942635132,40.1922601421898,40.4492538613706,29346.3203071251,0.0,1.0
2017-08-11,51.61,51.77,51.6,51.62,9978,40.1922601421898,40.3168631575502,40.1844724537298,40.2000478306498,12812.5310240874,0.0,1.0
2017-08-14,51.85,52.0915,51.73,51.8954,10090,40.3791646652304,40.56723734154,40.2857124037101,40.4145207708389,12956.3477683947,0.0,1.0
2017-08-15,51.82,51.8627,51.6901,51.85,3062,40.3558015998503,40.3890550295746,40.2546395267546,40.3791646652304,3931.84706311443,0.0,1.0
2017-08-16,52.18,52.295,52.07,52.07,5085,40.6361583844112,40.7257168017015,40.5504938113509,40.5504938113509,6529.53700716423,0.0,1.0
2017-08-17,51.75,52.28,51.75,52.28,21293,40.3012877806301,40.7140352690115,40.3012877806301,40.7140352690115,27341.8744333428,0.0,1.0
2017-08-18,52.11,52.1294,51.78,51.78,11350,40.581644565191,40.5967526808035,40.3246508460102,40.3246508460102,14574.2861418513,0.0,1.0
2017-08-21,52.141,52.1784,52.1308,52.1718,3269,40.6057863994171,40.6349123542576,40.5978429571879,40.629772479874,4197.65122446802,0.0,1.0
2017-08-22,52.35,52.38,52.24,52.24,7141,40.7685490882317,40.7919121536117,40.6828845151714,40.6828845151714,9169.60152766169,0.0,1.0
2017-08-23,52.5184,52.5799,52.23,52.26,2279,40.8996937618985,40.9475880459276,40.6750968267113,40.6984598920914,2926.41393103781,0.0,1.0
2017-08-24,52.67,52.6913,52.51,52.64,7047,41.0177551189525,41.0343428953723,40.8931521035921,40.9943920535724,9048.89818868953,0.0,1.0
2017-08-25,52.9478,52.9478,52.6868,52.74,4064,41.234097104372,41.234097104372,41.0308384355653,41.0722689381726,5218.49329343469,0.0,1.0
2017-08-28,52.75,52.89,52.635,52.89,5997,41.0800566266327,41.189084265073,40.9904982093424,41.189084265073,7700.61621080901,0.0,1.0
2017-08-29,52.552,52.62,52.491,52.62,13615,40.9258603951242,40.9788166766523,40.878355495518,40.9788166766523,17482.7229798507,0.0,1.0
2017-08-30,52.46,52.6,52.2801,52.42,5201,40.8542136612919,40.9632412997323,40.7141131458961,40.8230629074518,6678.49006376818,0.0,1.0
2017-08-31,53.05,53.05,52.73,52.75,10279,41.3136872804334,41.3136872804334,41.0644812497126,41.0800566266327,13199.0385244132,0.0,1.0
2017-09-01,53.11,53.13,52.96,52.96,8199,41.3604134111936,41.3759887881136,41.2435980842932,41.2435980842932,10528.1561301356,0.0,1.0
2017-09-05,52.86,52.95,52.63,52.86,9228,41.1657211996929,41.2358103958332,40.9866043651124,41.1657211996929,11849.4724684585,0.0,1.0
2017-09-06,53.0194,53.0587,52.826,53.0,4908,41.2898569537457,41.3204625693936,41.1392430589288,41.2747488381333,6302.2551880358,0.0,1.0
2017-09-07,53.21,53.33,53.09,53.14,4468,41.4382902957938,41.5317425573141,41.3448380342735,41.3837764765736,5737.26083540015,0.0,1.0
2017-09-08,53.33,53.33,53.24,53.28,7891,41.5317425573141,41.5317425573141,41.4616533611739,41.492804115014,10132.6600832906,0.0,1.0
2017-09-11,53.66,53.74,53.56,53.58,77981,41.7887362764949,41.8510377841751,41.7108593918947,41.7264347688147,100133.692302001,0.0,1.0
2017-09-12,53.2296,53.63,53.1546,53.63,35822,41.4535541651755,41.7653732111149,41.3951465017253,41.7653732111149,45998.2447729866,0.0,1.0
2017-09-13,52.87,53.1,52.85,53.1,9026,41.173508888153,41.3526257227335,41.1579335112329,41.3526257227335,11590.0886974758,0.0,1.0
2017-09-14,52.87,52.96,52.73,52.73,3446,41.173508888153,41.2435980842932,41.0644812497126,41.0644812497126,4424.93304359644,0.0,1.0
2017-09-15,52.99,53.07,52.91,53.07,9791,41.2669611496733,41.3292626573535,41.2046596419931,41.3292626573535,12572.4084242173,0.0,1.0
2017-09-18,52.8348,53.25,52.73,53.12,6089,41.1460962247737,41.4694410496339,41.0644812497126,41.3682010996536,7818.75139363283,0.0,1.0
2017-09-19,52.99,53.0599,52.83,52.83,8085,41.2669611496733,41.3213970920088,41.1423581343129,41.1423581343129,10381.77122968,0.0,1.0
2017-09-20,52.76,53.0799,52.555,53.03,75136,41.0878443150927,41.3369724689289,40.9281967016622,41.2981119035134,96480.4901809815,0.0,1.0
2017-09-21,52.4,52.48,52.3067,52.48,24004,40.8074875305318,40.869789038212,40.7348283971997,40.869789038212,30823.0100924228,0.0,1.0
2017-09-22,52.38,52.47,52.28,52.28,28248,40.7919121536117,40.8620013497519,40.7140352690115,40.7140352690115,36272.6374392085,0.0,1.0
2017-09-25,52.24,52.29,52.16,52.25,13577,40.6828845151714,40.7218229574715,40.6205830074912,40.6906722036314,17433.9280130322,0.0,1.0
2017-09-26,52.04,52.22,51.9601,52.22,8617,40.5271307459709,40.6673091382513,40.4649071151753,40.6673091382513,11064.9007651395,0.0,1.0
2017-09-27,51.7401,51.87,51.71,51.87,8449,40.2935779690547,40.3947400421504,40.27013702679,40.3947400421504,10849.1756486786,0.0,1.0
2017-09-28,51.89,51.93,51.677,51.69,19356,40.4103154190705,40.4414661729106,40.244437654872,40.25456164987,24854.6152036717,0.0,1.0
2017-09-29,51.98,52.04,51.845,51.96,3654,40.4804046152107,40.5271307459709,40.3752708210004,40.4648292382907,4692.02128302421,0.0,1.0
2017-10-02,51.88,52.0048,51.76,51.91,5038,40.4025277306105,40.4997180825916,40.3090754690902,40.4258907959905,6469.18533767814,0.0,1.0
2017-10-03,51.91,51.91,51.672,51.7602,6192,40.4258907959905,40.4258907959905,40.2405438106419,40.3092312228594,7951.01143527255,0.0,1.0
2017-10-04,51.76,51.77,51.5909,51.5909,6156,40.3090754690902,40.3168631575502,40.1773856572311,40.1773856572311,7904.78462460235,0.0,1.0
2017-10-05,51.8253,51.87,51.7701,51.795,4083,40.3599290747341,40.3947400421504,40.3169410344348,40.3363323787003,5242.89077684397,0.0,1.0
2017-10-06,51.72,51.7322,51.5468,51.72,5731,40.2779247152501,40.2874256951713,40.1430419511224,40.2779247152501,7359.05144307928,0.0,1.0
2017-10-09,51.87,51.9387,51.82,51.92,3844,40.3947400421504,40.4482414618708,40.3558015998503,40.4336784844506,4935.99611711688,0.0,1.0
2017-10-10,52.31,52.31,52.15,52.19,13189,40.7373983343915,40.7373983343915,40.6127953190311,40.6439460728712,16935.7057202535,0.0,1.0
2017-10-11,52.44,52.598,52.39,52.39,18818,40.8386382843719,40.9616837620403,40.7996998420718,40.7996998420718,24163.7811997672,0.0,1.0
2017-10-12,52.73,52.792,52.66,52.7,4228,41.0644812497126,41.1127649181648,41.0099674304924,41.0411181843325,5429.08209759889,0.0,1.0
2017-10-13,52.72,52.82,52.63,52.8166,6023,41.0566935612526,41.1345704458528,40.9866043651124,41.1319226317764,7734.00224073749,0.0,1.0
2017-10-16,52.39,52.55,52.38,52.53,6266,40.7996998420718,40.9243028574322,40.7919121536117,40.9087274805121,8046.03321276126,0.0,1.0
2017-10-17,52.52,52.5981,52.3,52.38,4560,40.9009397920521,40.9617616389249,40.7296106459315,40.7919121536117,5855.39601822397,0.0,1.0
2017-10-18,52.7258,52.7258,52.5037,52.52,4689,41.0612104205594,41.0612104205594,40.8882458598622,40.9009397920521,6021.04208979215,0.0,1.0
2017-10-19,52.7492,52.7492,52.47,52.47,1253,41.0794336115559,41.0794336115559,40.8620013497519,40.8620013497519,1608.94982693742,0.0,1.0
2017-10-20,52.62,52.74,52.47,52.74,2962,40.9788166766523,41.0722689381726,40.8620013497519,41.0722689381726,3803.43925569724,0.0,1.0
2017-10-23,52.28,52.52,52.28,52.52,8396,40.7140352690115,40.9009397920521,40.7140352690115,40.9009397920521,10781.1195107475,0.0,1.0
2017-10-24,52.28,52.446,52.2476,52.3628,6390,40.7140352690115,40.8433108974479,40.688803158401,40.7785173294605,8205.25889395858,0.0,1.0
2017-10-25,51.8,52.2798,51.6957,52.26,8111,40.3402262229303,40.7138795152423,40.2590006322922,40.6984598920914,10415.1572596085,0.0,1.0
2017-10-26,51.95,52.059,51.95,52.05,6818,40.4570415498306,40.5419273540449,40.4570415498306,40.5349184344309,8754.84430970418,0.0,1.0
2017-10-27,52.049,52.049,51.6997,51.78,5641,40.5341396655849,40.5341396655849,40.2621157076762,40.3246508460102,7243.48441640382,0.0,1.0
2017-10-30,52.2504,52.2899,52.121,52.13,4407,40.6909837111698,40.7217450805869,40.5902110224971,40.5972199421111,5658.93207287566,0.0,1.0
2017-10-31,52.358,52.4099,52.2672,52.33,4226,40.7747792389997,40.8151973421072,40.7040670277826,40.7529737113116,5426.51394145054,0.0,1.0
2017-11-01,52.46,52.62,52.3599,52.59,11675,40.8542136612919,40.9788166766523,40.7762588998071,40.9554536112723,14991.6115159572,0.0,1.0
2017-11-02,52.48,52.48,52.3647,52.48,5709,40.869789038212,40.869789038212,40.7799969902679,40.869789038212,7330.8017254475,0.0,1.0
2017-11-03,52.42,52.429,52.215,52.31,6915,40.8230629074518,40.8300718270659,40.6634152940213,40.7373983343915,8879.39988289885,0.0,1.0
2017-11-06,52.5336,52.5899,52.25,52.25,4133,40.9115310483577,40.9553757343877,40.6906722036314,40.6906722036314,5307.09468055256,0.0,1.0
2017-11-07,52.5853,52.64,52.515,52.61,8862,40.951793397696,40.9943920535724,40.8970459478221,40.9710289881923,11379.4998933116,0.0,1.0
2017-11-08,52.82,52.82,52.58,52.6975,9382,41.1345704458528,41.1345704458528,40.9476659228122,41.0391712622175,12047.220491881,0.0,1.0
2017-11-09,52.57,52.62,52.43,52.43,45232,40.9398782343522,40.9788166766523,40.8308505959119,40.8308505959119,58081.4194509444,0.0,1.0
2017-11-10,52.44,52.5,52.28,52.5,4318,40.8386382843719,40.885364415132,40.7140352690115,40.885364415132,5544.64912427436,0.0,1.0
2017-11-13,52.17,52.2038,52.06,52.06,2800,40.6283706959512,40.6546930829461,40.5427061228909,40.5427061228909,3595.41860768138,0.0,1.0
2017-11-14,52.31,52.4599,52.15,52.2,4196,40.7373983343915,40.8541357844073,40.6127953190311,40.6517337613313,5387.99159922539,0.0,1.0
2017-11-15,52.11,52.17,52.0782,52.0832,5520,40.581644565191,40.6283706959512,40.5568797158882,40.5607735601182,7088.11096942902,0.0,1.0
2017-11-16,52.1274,52.2,52.0601,52.2,4440,40.5951951431115,40.6517337613313,40.5427839997755,40.6517337613313,5701.30664932334,0.0,1.0
2017-11-17,51.94,51.9682,51.8,51.93,7397,40.4492538613706,40.4712151428279,40.3402262229303,40.4414661729106,9498.32551464972,0.0,1.0
2017-11-20,51.96,51.97,51.83,51.93,61900,40.4648292382907,40.4726169267507,40.3635892883103,40.4414661729106,79484.432791242,0.0,1.0
2017-11-21,52.2188,52.3,52.2057,52.2152,3821,40.6663746156361,40.7296106459315,40.6561727437535,40.6635710477905,4906.46232141092,0.0,1.0
2017-11-22,52.52,52.52,52.3831,52.52,15788,40.9009397920521,40.9009397920521,40.7943263370343,40.9009397920521,20273.0246350263,0.0,1.0
2017-11-24,52.81,52.81,52.74,52.74,710,41.1267827573928,41.1267827573928,41.0722689381726,41.0722689381726,911.695432662065,0.0,1.0
2017-11-27,52.7652,52.81,52.74,52.775,4217,41.0918939130919,41.1267827573928,41.0722689381726,41.0995258477827,5414.957238783,0.0,1.0
2017-11-28,52.96,53.2,52.78,52.8,165078,41.2435980842932,41.4305026073338,41.1034196920127,41.1189950689328,211973.040328153,0.0,1.0
2017-11-29,52.87,53.0,52.8,53.0,10282,41.173508888153,41.2747488381333,41.1189950689328,41.2747488381333,13202.8907586357,0.0,1.0
2017-11-30,53.2,53.2,53.0,53.04,148769,41.4305026073338,41.4305026073338,41.2747488381333,41.3058995919734,191031.011016483,0.0,1.0
2017-12-01,53.22,53.22,52.96,53.15,22043,41.4460779842538,41.4460779842538,41.2435980842932,41.3915641650337,28304.9329889717,0.0,1.0
2017-12-04,53.1992,53.3,53.1801,53.3,6572,41.429879592257,41.508379491934,41.4150051072983,41.508379491934,8438.96110345787,0.0,1.0
2017-12-05,52.8501,53.24,52.84,53.24,37186,41.1580113881175,41.4616533611739,41.1501458227729,41.4616533611739,47749.7272661571,0.0,1.0
2017-12-06,52.91,53.01,52.84,53.01,33534,41.2046596419931,41.2825365265933,41.1501458227729,41.2825365265933,43060.2741392812,0.0,1.0
2017-12-07,52.93,52.96,52.8192,52.85,3153,41.2202350189131,41.2435980842932,41.133947430776,41.1579335112329,4048.69816786407,0.0,1.0
2017-12-08,52.93,52.94,52.8,52.94,12644,41.2202350189131,41.2280227073731,41.1189950689328,41.2280227073731,16235.8831698298,0.0,1.0
2017-12-11,53.08,53.08,52.89,52.89,19819,41.3370503458135,41.3370503458135,41.189084265073,41.189084265073,25449.1433520133,0.0,1.0
2017-12-12,52.85,52.97,52.76,52.97,13438,41.1579335112329,41.2513857727532,41.0878443150927,41.2513857727532,17255.4411607223,0.0,1.0
2017-12-13,52.9,53.15,52.87,52.87,48233,41.196871953533,41.3915641650337,41.173508888153,41.173508888153,61934.9377515344,0.0,1.0
2017-12-14,52.81,52.93,52.8,52.84,6732,41.1267827573928,41.2202350189131,41.1189950689328,41.1501458227729,8644.41359532539,0.0,1.0
2017-12-15,51.97,52.17,51.91,52.08,10371,41.169179712138,41.3276141154943,41.1216493911311,41.256318633984,13091.8535119875,0.894441,1.0
2017-12-18,52.12,52.44,52.12,52.33,11238,41.2880055146553,41.5415005600254,41.2880055146553,41.4543616381794,14186.3127728971,0.0,1.0
2017-12-19,51.68,52.17,51.65,52.17,26486,40.9394498272714,41.3276141154943,40.9156846667679,41.3276141154943,33434.657421512,0.0,1.0
2017-12-20,51.56,51.94,51.56,51.82,20659,40.8443891852576,41.1454145516346,40.8443891852576,41.0503539096208,26078.9318006123,0.0,1.0
2017-12-21,51.4,51.45,51.31,51.38,4721,40.7176416625725,40.7572502634116,40.6463461810622,40.7017982222369,5959.56421078904,0.0,1.0
2017-12-22,51.44,51.45,51.35,51.39,22868,40.7493285432438,40.7572502634116,40.6780330617335,40.7097199424047,28867.4675645676,0.0,1.0
2017-12-26,51.42,51.58,51.4,51.46,9186,40.7334851029082,40.8602326255932,40.7176416625725,40.7651719835794,11595.9662868689,0.0,1.0
2017-12-27,51.58,51.61,51.54,51.54,6707,40.8602326255932,40.8839977860967,40.828545744922,40.828545744922,8466.59545896253,0.0,1.0
2017-12-28,51.84,51.88,51.72,51.87,7410,41.0661973499564,41.0978842306277,40.9711367079426,41.0899625104599,9354.02897732404,0.0,1.0
2017-12-29,51.8,52.01,51.77,51.96,18288,41.0345104692852,41.2008665928093,41.0107453087817,41.1612579919702,23085.8949982863,0.0,1.0
2018-01-02,52.12,52.12,51.77,52.03,31512,41.2880055146553,41.2880055146553,41.0107453087817,41.2167100331449,39779.2390193569,0.0,1.0
2018-01-03,52.21,52.21,52.0,52.0,14207,41.3593009961656,41.3593009961656,41.1929448726415,41.1929448726415,17934.2361242703,0.0,1.0
2018-01-04,52.34,52.57,52.33,52.43,14869,41.4622833583472,41.644482922207,41.4543616381794,41.5335788398575,18769.9132069948,0.0,1.0
2018-01-05,52.54,52.54,52.29,52.47,8166,41.6207177617035,41.6207177617035,41.4226747575081,41.5652657205288,10308.3671563871,0.0,1.0
2018-01-08,52.55,52.58,52.45,52.45,9911,41.6286394818713,41.6524046423748,41.5494222801932,41.5494222801932,12511.171551182,0.0,1.0
2018-01-09,52.32,52.48,52.14,52.48,12234,41.4464399180116,41.5731874406966,41.3038489549909,41.5731874406966,15443.61545325,0.0,1.0
2018-01-10,51.62,52.08,51.52,52.08,32702,40.8919195062645,41.256318633984,40.8127023045863,41.256318633984,41281.4380049191,0.0,1.0
2018-01-11,51.84,51.87,51.7,51.78,18530,41.0661973499564,41.0899625104599,40.955293267607,41.0186670289495,23391.3842037536,0.0,1.0
2018-01-12,52.06,52.07,51.78,51.91,12910,41.2404751936484,41.2483969138162,41.0186670289495,41.1216493911311,16296.9654652164,0.0,1.0
2018-01-16,52.14,52.44,52.08,52.44,13332,41.3038489549909,41.5415005600254,41.256318633984,41.5415005600254,16829.678046651,0.0,1.0
2018-01-17,52.52,52.69,52.27,52.27,12148,41.6048743213679,41.7395435642208,41.4068313171725,41.4068313171725,15335.0531736211,0.0,1.0
2018-01-18,52.29,52.47,52.25,52.47,80169,41.4226747575081,41.5652657205288,41.3909878768369,41.5652657205288,101201.504599607,0.0,1.0
2018-01-19,52.39,52.49,52.33,52.49,27411,41.5018919591863,41.5811091608644,41.4543616381794,41.5811091608644,34602.3331035667,0.0,1.0
2018-01-22,52.62,52.66,52.45,52.52,14567,41.684091523046,41.7157784037173,41.5494222801932,41.6048743213679,18388.682876205,0.0,1.0
2018-01-23,52.81,52.85,52.52,52.52,37005,41.8346042062346,41.8662910869058,41.6048743213679,41.6048743213679,46713.3390426283,0.0,1.0
2018-01-24,52.85,53.04,52.81,53.04,10023,41.8662910869058,42.0168037700943,41.8346042062346,42.0168037700943,12652.5549851173,0.0,1.0
2018-01-25,52.81,53.01,52.72,53.01,7820,41.8346042062346,41.9930386095909,41.7633087247242,41.9930386095909,9871.59333369418,0.0,1.0
2018-01-26,53.01,53.08,52.85,53.02,8460,41.9930386095909,42.0484906507656,41.8662910869058,42.0009603297587,10679.4986704671,0.0,1.0
2018-01-29,52.43,52.61,52.37,52.61,21380,41.5335788398575,41.6761698028782,41.4860485188507,41.6761698028782,26989.0876565706,0.0,1.0
2018-01-30,52.02,52.27,51.98,52.21,14446,41.2087883129771,41.4068313171725,41.1771014323058,41.3593009961656,18235.9382734714,0.0,1.0
2018-01-31,52.37,52.39,52.18,52.37,13806,41.4860485188507,41.5018919591863,41.3355358356622,41.4860485188507,17428.0329366985,0.0,1.0
2018-02-01,52.14,52.37,52.09,52.24,11237,41.3038489549909,41.4860485188507,41.2642403541518,41.3830661566691,14185.0504208084,0.0,1.0
2018-02-02,50.98,51.52,50.98,51.52,17401,40.3849294155243,40.8127023045863,40.3849294155243,40.8127023045863,21966.1886956026,0.0,1.0
2018-02-05,49.85,50.86,49.53,50.75,57602,39.4897750365611,40.2898687735105,39.236279991191,40.2027298516645,72714.0050137408,0.0,1.0
2018-02-06,50.04,50.04,48.74,48.96,42120,39.6402877197496,39.6402877197496,38.6104640979336,38.7847419416255,53170.2699763682,0.0,1.0
2018-02-07,49.54,50.06,49.52,49.63,22209,39.2442017113588,39.6561311600852,39.2283582710232,39.3154971928692,28035.5775381093,0.0,1.0
2018-02-08,48.43,49.35,48.36,49.35,29217,38.3648907727313,39.0936890281703,38.3094387315566,39.0936890281703,36882.1409757728,0.0,1.0
2018-02-09,48.72,48.88,47.61,48.56,36149,38.5946206575979,38.721368180283,37.7153097189704,38.4678731349129,45632.7656546946,0.0,1.0
2018-02-12,49.37,49.6,48.81,49.03,175223,39.109532468506,39.2917320323657,38.6659161391083,38.8401939828002,221193.120039629,0.0,1.0
2018-02-13,49.46,49.46,49.06,49.09,6089,39.1808279500163,39.1808279500163,38.8639591433037,38.8877243038071,7686.46186814117,0.0,1.0
2018-02-14,49.92,49.99,49.12,49.18,7895,39.5452270777358,39.6006791189105,38.9114894643106,38.9590197853175,9966.26974034727,0.0,1.0
2018-02-15,50.35,50.35,49.84,49.84,15005,39.8858610449519,39.8858610449519,39.4818533163933,39.4818533163933,18941.593091059,0.0,1.0
2018-02-16,50.46,50.69,50.32,50.33,11297,39.9729999667979,40.1551995306576,39.8620958844484,39.8700176046163,14260.7915461308,0.0,1.0
2018-02-20,49.99,50.4,49.99,50.28,8024,39.6006791189105,39.925469645791,39.6006791189105,39.8304090037772,10129.1131597906,0.0,1.0
2018-02-21,49.46,50.25,49.46,49.98,8986,39.1808279500163,39.8066438432737,39.1808279500163,39.5927573987427,11343.4958691274,0.0,1.0
2018-02-22,49.27,49.5826,49.25,49.345,4327,39.0303152668278,39.2779482392737,39.0144718264922,39.0897281680864,5462.19748783821,0.0,1.0
2018-02-23,50.01,50.01,49.53,49.6,12394,39.6165225592462,39.6165225592462,39.236279991191,39.2917320323657,15645.5917874432,0.0,1.0
2018-02-26,50.24,50.3,50.07,50.3,8382,39.7987221231059,39.8462524441128,39.6640528802531,39.8462524441128,10581.0352075479,0.0,1.0
2018-02-27,49.42,50.07,49.4,50.05,5955,39.149141069345,39.6640528802531,39.1332976290094,39.6482094399174,7517.30668825434,0.0,1.0
2018-02-28,48.93,49.4,48.93,49.4,399620,38.7609767811221,39.1332976290094,38.7609767811221,39.1332976290094,504461.14168937,0.0,1.0
2018-03-01,48.73,49.23,48.38,48.86,17735,38.6025423777658,38.9986283861565,38.3252821718922,38.7055247399474,22387.814293231,0.0,1.0
2018-03-02,48.75,48.75,48.44,48.44,4754,38.6183858181014,38.6183858181014,38.3728124928991,38.3728124928991,6001.22182971639,0.0,1.0
2018-03-05,49.24,49.25,48.4,48.4,13111,39.0065501063244,39.0144718264922,38.3411256122278,38.3411256122278,16550.6982350466,0.0,1.0
2018-03-06,49.27,49.77,49.13,49.77,15454,39.0303152668278,39.4264012752186,38.9194111844784,39.4264012752186,19508.3891788888,0.0,1.0
2018-03-07,49.28,49.33,49.06,49.18,8075,39.0382369869956,39.0778455878347,38.8639591433037,38.9590197853175,10193.4931163147,0.0,1.0
2018-03-08,49.41,49.48,49.24,49.35,8308,39.1412193491772,39.1966713903519,39.0065501063244,39.0936890281703,10487.6211529836,0.0,1.0
2018-03-09,49.78,49.78,49.61,49.61,6591,39.4343229953864,39.4343229953864,39.2996537525335,39.2996537525335,8320.16261667243,0.0,1.0
2018-03-12,50.04,50.04,49.9,49.9,11031,39.6402877197496,39.6402877197496,39.5293836374002,39.5293836374002,13925.0058905346,0.0,1.0
2018-03-13,49.9,50.23,49.86,50.23,6782,39.5293836374002,39.7908004029381,39.4976967567289,39.7908004029381,8561.2718656156,0.0,1.0
2018-03-14,50.04,50.2,50.01,50.2,8341,39.6402877197496,39.7670352424347,39.6165225592462,39.7670352424347,10529.2787719109,0.0,1.0
2018-03-15,49.53,49.98,49.36,49.98,11065,39.236279991191,39.5927573987427,39.1016107483381,39.5927573987427,13967.9258615507,0.0,1.0
2018-03-16,49.6,49.67,49.57,49.57,21754,39.2917320323657,39.3471840735404,39.2679668718623,39.2679668718623,27461.2073377473,0.0,1.0
2018-03-19,49.23,49.52,49.1,49.52,3579,38.9986283861565,39.2283582710232,38.8956460239749,39.2283582710232,4517.95812548485,0.0,1.0
2018-03-20,48.93,49.18,48.91,49.18,3891,38.7609767811221,38.9590197853175,38.7451333407864,38.9590197853175,4911.81197716165,0.0,1.0
2018-03-21,49.16,49.29,48.92,48.99,6211,38.9431763449818,39.0461587071634,38.7530550609543,38.808507102129,7840.46882296351,0.0,1.0
2018-03-22,48.42,48.96,48.42,48.66,54046,38.3569690525635,38.7847419416255,38.3569690525635,38.547090336591,68225.0809862961,0.0,1.0
2018-03-23,48.07,48.77,48.05,48.77,16054,38.0797088466899,38.634229258437,38.0638654063543,38.634229258437,20265.8004321134,0.0,1.0
2018-03-26,48.68,48.68,48.32,48.61,8410,38.5629337769267,38.5629337769267,38.2777518508853,38.507481735752,10616.3810660317,0.0,1.0
2018-03-27,48.56,49.07,48.5,48.68,6019,38.4678731349129,38.8718808634715,38.420342813906,38.5629337769267,7598.09722193163,0.0,1.0
2018-03-28,48.78,49.01,48.75,48.9,3873,38.6421509786048,38.8243505424646,38.6183858181014,38.7372116206186,4889.08963956492,0.0,1.0
2018-03-29,49.25,49.25,48.94,48.94,70403,39.0144718264922,39.0144718264922,38.7688985012899,38.7688985012899,88873.3741012879,0.0,1.0
2018-04-02,48.22,49.1,48.22,48.99,19334,38.1985346492072,38.8956460239749,38.1985346492072,38.808507102129,24406.3152830746,0.0,1.0
2018-04-03,48.79,48.81,48.48,48.76,13649,38.6500726987726,38.6659161391083,38.4044993735704,38.6263075382692,17229.8436587714,0.0,1.0
2018-04-04,49.02,49.06,48.28,48.28,63442,38.8322722626324,38.8639591433037,38.2460649702141,38.2460649702141,80086.1412117937,0.0,1.0
2018-04-05,49.37,49.47,48.99,49.11,17232,39.109532468506,39.1887496701841,38.808507102129,38.9035677441427,21752.851192611,0.0,1.0
2018-04-06,48.95,49.4,48.9,49.29,8016,38.7768202214577,39.1332976290094,38.7372116206186,39.0461587071634,10119.0143430809,0.0,1.0
2018-04-09,49.43,49.73,49.36,49.52,6325,39.1570627895128,39.3947143945473,39.1016107483381,39.2283582710232,7984.3769610762,0.0,1.0
2018-04-10,49.66,49.84,49.6,49.75,25717,39.3392623533726,39.4818533163933,39.2917320323657,39.410557834883,32463.9086652959,0.0,1.0
2018-04-11,49.68,49.82,49.54,49.54,11084,39.3551057937082,39.4660098760577,39.2442017113588,39.2442017113588,13991.9105512361,0.0,1.0
2018-04-12,49.44,49.64,49.43,49.64,2714,39.1649845096807,39.323418913037,39.1570627895128,39.323418913037,3426.02356875269,0.0,1.0
2018-04-13,49.64,49.77,49.64,49.69,5115,39.323418913037,39.4264012752186,39.323418913037,39.3630275138761,6456.93093373987,0.0,1.0
2018-04-16,50.14,50.15,49.91,49.92,6377,39.7195049214278,39.7274266415956,39.537305357568,39.5452270777358,8050.01926968898,0.0,1.0
2018-04-17,50.47,50.5,50.17,50.19,5566,39.9809216869657,40.0046868474691,39.7432700819312,39.7591135222668,7026.25172574704,0.0,1.0
2018-04-18,50.48,50.75,50.47,50.75,26959,39.9888434071335,40.2027298516645,39.9809216869657,40.2027298516645,34031.7499594708,0.0,1.0
2018-04-19,50.18,50.44,50.07,50.42,12917,39.751191802099,39.9571565264622,39.6640528802531,39.9413130861266,16305.8019298373,0.0,1.0
2018-04-20,49.77,49.95,49.74,49.95,3524,39.4264012752186,39.5689922382393,39.4026361147151,39.5689922382393,4448.52876060592,0.0,1.0
2018-04-23,49.68,49.77,49.56,49.69,5697,39.3551057937082,39.4264012752186,39.2600451516945,39.3630275138761,7191.61984936776,0.0,1.0
2018-04-24,49.61,49.94,49.5,49.94,7064,39.2996537525335,39.5610705180714,39.2125148306876,39.5610705180714,8917.25515463118,0.0,1.0
2018-04-25,49.52,49.53,49.41,49.47,3736,39.2283582710232,39.236279991191,39.1412193491772,39.1887496701841,4716.14740341196,0.0,1.0
2018-04-26,49.92,49.97,49.8,49.87,5324,39.5452270777358,39.5848356785749,39.450166435722,39.5056184768967,6720.76252027978,0.0,1.0
2018-04-27,50.25,50.27,50.07,50.07,7268,39.8066438432737,39.8224872836094,39.6640528802531,39.6640528802531,9174.77498072755,0.0,1.0
2018-04-30,50.05,50.17,50.05,50.16,5734,39.6482094399174,39.7432700819312,39.6482094399174,39.7353483617634,7238.32687664994,0.0,1.0
2018-05-01,49.92,50.0,49.78,49.99,6996,39.5452270777358,39.6086008390783,39.4343229953864,39.6006791189105,8831.41521259905,0.0,1.0
2018-05-02,50.26,50.32,50.18,50.23,8041,39.8145655634415,39.8620958844484,39.751191802099,39.7908004029381,10150.5731452986,0.0,1.0
2018-05-03,50.29,50.4,49.95,50.33,7824,39.838330723945,39.925469645791,39.5689922382393,39.8700176046163,9876.64274204902,0.0,1.0
2018-05-04,50.3,50.4,50.0,50.0,44317,39.8462524441128,39.925469645791,39.6086008390783,39.6086008390783,55943.657515259,0.0,1.0
2018-05-07,50.22,50.44,50.22,50.35,4141,39.7828786827703,39.9571565264622,39.7828786827703,39.8858610449519,5227.39999933857,0.0,1.0
2018-05-08,49.73,50.02,49.63,50.02,7364,39.3947143945473,39.624444279414,39.3154971928692,39.624444279414,9295.96078124349,0.0,1.0
2018-05-09,49.87,50.0,49.84,49.98,22525,39.5056184768967,39.6086008390783,39.4818533163933,39.5927573987427,28434.4807981409,0.0,1.0
2018-05-10,50.25,50.26,49.97,50.04,7389,39.8066438432737,39.8145655634415,39.5848356785749,39.6402877197496,9327.51958346118,0.0,1.0
2018-05-11,50.35,50.4,50.33,50.4,10664,39.8858610449519,39.925469645791,39.8700176046163,39.925469645791,13461.7226739789,0.0,1.0
2018-05-14,50.39,50.58,50.34,50.56,21671,39.9175479256232,40.0680606088116,39.8779393247841,40.052217168476,27356.4321143845,0.0,1.0
2018-05-15,49.94,50.0,49.79,49.79,2859,39.5610705180714,39.6086008390783,39.4422447155542,39.4422447155542,3609.06462161531,0.0,1.0
2018-05-16,49.49,49.74,49.4,49.74,28482,39.2045931105197,39.4026361147151,39.1332976290094,39.4026361147151,35954.3121905727,0.0,1.0
2018-05-17,49.31,49.49,49.28,49.49,2989,39.0620021474991,39.2045931105197,39.0382369869956,39.2045931105197,3773.1703931473,0.0,1.0
2018-05-18,49.07,49.16,49.01,49.12,2787,38.8718808634715,38.9431763449818,38.8243505424646,38.9114894643106,3518.17527122835,0.0,1.0
2018-05-21,49.39,49.45,49.27,49.42,16707,39.1253759088416,39.1729062298485,39.0303152668278,39.149141069345,21090.1163460395,0.0,1.0
2018-05-22,49.37,49.6,49.35,49.6,12479,39.109532468506,39.2917320323657,39.0936890281703,39.2917320323657,15752.8917149833,0.0,1.0
2018-05-23,49.35,49.4,48.97,48.97,10499,39.0936890281703,39.1332976290094,38.7926636617933,38.7926636617933,13253.4345793421,0.0,1.0
2018-05-24,49.2805,49.31,49.19,49.2325,4649,39.038633073004,39.0620021474991,38.9669415054853,39.0006088161985,5868.67486040209,0.0,1.0
2018-05-25,49.03,49.06,48.91,48.95,12950,38.8401939828002,38.8639591433037,38.7451333407864,38.7768202214577,16347.4595487647,0.0,1.0
2018-05-29,48.35,48.68,48.16,48.48,19512,38.3015170113888,38.5629337769267,38.1510043282003,38.4044993735704,24631.0139548646,0.0,1.0
2018-05-30,49.2772,49.299,48.77,48.82,10005,39.0360189053486,39.0532882553145,38.634229258437,38.6738378592761,12629.8326475205,0.0,1.0
2018-05-31,49.4,49.4,49.07,49.09,12425,39.1332976290094,39.1332976290094,38.8718808634715,38.8877243038071,15684.7247021931,0.0,1.0
2018-06-01,48.31,48.59,48.25,48.59,7990,38.8154782158766,39.0404489031142,38.7672702114686,39.0404489031142,9944.40665791196,0.6888,1.0
2018-06-04,48.46,48.67,48.42,48.59,2436,38.9359982268967,39.1047262423249,38.9038595572914,39.0404489031142,3031.8616544022,0.0,1.0
2018-06-05,48.13,48.41,48.12,48.35,30751,38.6708542026525,38.89582488989,38.6628195352512,38.847616885482,38272.897263761,0.0,1.0
2018-06-06,48.16,48.42,48.15,48.42,10744,38.6949582048565,38.9038595572914,38.6869235374552,38.9038595572914,13372.0532080859,0.0,1.0
2018-06-07,48.02,48.22,48.02,48.12,13104,38.5824728612378,38.7431662092646,38.5824728612378,38.6628195352512,16309.3247616118,0.0,1.0
2018-06-08,47.84,47.87,47.74,47.86,15702,38.4378488480136,38.4619528502176,38.3575021740002,38.4539181828163,19542.8126836713,0.0,1.0
2018-06-11,48.26,48.28,48.05,48.07,6747,38.7753048788699,38.7913742136726,38.6065768634418,38.6226461982445,8397.36066594894,0.0,1.0
2018-06-12,48.33,48.6,48.31,48.45,57778,38.8315475506793,39.0484835705155,38.8154782158766,38.9279635594954,71910.8795845854,0.0,1.0
2018-06-13,48.5,48.65,48.37,48.62,7889,38.9681368965021,39.0886569075222,38.8636862202847,39.0645529053182,9818.70139227377,0.0,1.0
2018-06-14,48.56,48.67,48.41,48.41,2588,39.0163449009102,39.1047262423249,38.89582488989,38.89582488989,3221.04185615471,0.0,1.0
2018-06-15,48.51,48.51,48.31,48.47,7540,38.9761715639034,38.9761715639034,38.8154782158766,38.9440328942981,9384.33369219727,0.0,1.0
2018-06-18,48.52,48.52,48.18,48.18,6138,38.9842062313048,38.9842062313048,38.7110275396592,38.7110275396592,7639.39525234838,0.0,1.0
2018-06-19,48.52,48.52,47.98,47.98,21846,38.9842062313048,38.9842062313048,38.5503341916324,38.5503341916324,27189.6755755625,0.0,1.0
2018-06-20,48.53,48.63,48.5,48.62,4973,38.9922408987061,39.0725875727195,38.9681368965021,39.0645529053182,6189.42857444258,0.0,1.0
2018-06-21,48.33,48.51,48.33,48.44,3758,38.8315475506793,38.9761715639034,38.8315475506793,38.9199288920941,4677.23156701291,0.0,1.0
2018-06-22,48.8,48.92,48.77,48.8,2760,39.2091769185423,39.3055929273584,39.1850729163383,39.2091769185423,3435.11418971677,0.0,1.0
2018-06-25,48.75,48.82,48.62,48.71,6450,39.1690035815356,39.225246253345,39.0645529053182,39.1368649119303,8027.71250857724,0.0,1.0
2018-06-26,48.75,48.75,48.75,48.75,95486,39.1690035815356,39.1690035815356,39.1690035815356,39.1690035815356,118842.504898296,0.0,1.0
2018-06-27,48.72,49.07,48.68,49.04,91135,39.1448995793316,39.4261129383785,39.1127609097262,39.4020089361745,113427.22162313,0.0,1.0
2018-06-28,48.98,48.98,48.62,48.62,2956,39.3538009317665,39.3538009317665,39.0645529053182,39.0645529053182,3679.05708145028,0.0,1.0
2018-06-29,49.37,49.43,49.1,49.13,13121,39.6671529604187,39.7153609648268,39.4502169405825,39.4743209427866,16330.4830736499,0.0,1.0
2018-07-02,49.15,49.15,48.82,48.93,57310,39.4903902775892,39.4903902775892,39.225246253345,39.3136275947598,71328.4037002421,0.0,1.0
2018-07-03,49.46,49.64,49.4,49.45,11373,39.7394649670308,39.8840889802549,39.6912569626228,39.7314302996295,14154.910753496,0.0,1.0
2018-07-05,49.76,49.85,49.6796,49.82,6844,39.980504989071,40.0528169956831,39.9159062631643,40.0287129934791,8518.08750522521,0.0,1.0
2018-07-06,50.44,50.44,49.92,49.92,23423,40.5268623723622,40.5268623723622,40.1090596674925,40.1090596674925,29152.4201687449,0.0,1.0
2018-07-09,49.86,50.52,49.86,50.52,41719,40.0608516630844,40.5911397115729,40.0608516630844,40.5911397115729,51923.7423481138,0.0,1.0
2018-07-10,50.04,50.11,49.81,49.81,3104,40.2054756763086,40.261718348118,40.0206783260777,40.0206783260777,3863.25885684089,0.0,1.0
2018-07-11,49.71,49.87,49.6,49.68,20279,39.9403316520643,40.0688863304858,39.8519503106496,39.9162276498603,25239.3770482849,0.0,1.0
2018-07-12,50.05,50.06,49.83,50.01,7547,40.2135103437099,40.2215450111113,40.0367476608804,40.1813716741045,9393.0459383306,0.0,1.0
2018-07-13,50.02,50.06,49.93,50.05,4518,40.1894063415059,40.2215450111113,40.1170943348938,40.2135103437099,5623.13257577549,0.0,1.0
2018-07-16,49.92,49.98,49.82,49.98,9548,40.1090596674925,40.1572676719005,40.0287129934791,40.1572676719005,11883.5037258753,0.0,1.0
2018-07-17,49.83,49.94,49.78,49.78,3629,40.0367476608804,40.1251290022952,39.9965743238737,39.9965743238737,4516.67731684136,0.0,1.0
2018-07-18,49.75,49.83,49.56,49.73,25604,39.9724703216697,40.0367476608804,39.8198116410442,39.956400986867,31866.9071425754,0.0,1.0
2018-07-19,49.94,50.04,49.47,49.47,27350,40.1251290022952,40.2054756763086,39.7474996344322,39.7474996344322,34039.9902495484,0.0,1.0
2018-07-20,50.03,50.14,49.94,50.14,4099,40.1974410089072,40.285822350322,40.1251290022952,40.285822350322,5101.6424143656,0.0,1.0
2018-07-23,49.8,49.9,49.73,49.9,10344,40.0126436586764,40.0929903326898,39.956400986867,40.0929903326898,12874.210571895,0.0,1.0
2018-07-24,49.93,49.93,49.7,49.87,5159,40.1170943348938,40.1170943348938,39.932296984663,40.0688863304858,6420.92540027131,0.0,1.0
2018-07-25,50.24,50.24,49.87,49.87,6988,40.3661690243354,40.3661690243354,40.0688863304858,40.0688863304858,8697.3108542539,0.0,1.0
2018-07-26,50.08,50.19,50.05,50.05,5776,40.2376143459139,40.3259956873287,40.2135103437099,40.2135103437099,7188.84766659568,0.0,1.0
2018-07-27,50.01,50.35,49.97,50.32,13109,40.1813716741045,40.4545503657501,40.1492330044992,40.4304463635461,16315.5477945642,0.0,1.0
2018-07-30,49.94,50.07,49.94,50.05,10315,40.1251290022952,40.2295796785126,40.1251290022952,40.2135103437099,12838.1169807712,0.0,1.0
2018-07-31,50.14,50.2,50.14,50.14,6805,40.285822350322,40.33403035473,40.285822350322,40.285822350322,8469.5478481966,0.0,1.0
2018-08-01,49.68,49.79,49.43,49.79,14226,39.9162276498603,40.0046089912751,39.7153609648268,40.0046089912751,17705.7733561271,0.0,1.0
2018-08-02,49.76,49.76,49.38,49.38,4950,39.980504989071,39.980504989071,39.6751876278201,39.6751876278201,6160.8026228616,0.0,1.0
2018-08-03,50.16,50.16,49.38,49.38,581744,40.3018916851247,40.3018916851247,39.6751876278201,39.6751876278201,724042.416370504,0.0,1.0
2018-08-06,50.05,50.2,50.01,50.01,62749,40.2135103437099,40.33403035473,40.1813716741045,40.1813716741045,78097.818945847,0.0,1.0
2018-08-07,50.3,50.48,50.3,50.48,7849,40.4143770287434,40.5590010419676,40.4143770287434,40.5590010419676,9768.91712865469,0.0,1.0
2018-08-08,50.11,50.19,50.06,50.19,8751,40.261718348118,40.3259956873287,40.2215450111113,40.3259956873287,10891.552273265,0.0,1.0
2018-08-09,50.13,50.28,50.06,50.19,37568,40.2777876829206,40.3983076939407,40.2215450111113,40.3259956873287,46757.3803910434,0.0,1.0
2018-08-10,49.65,49.84,49.61,49.66,5144,39.8921236476563,40.0447823282818,39.8599849780509,39.9001583150576,6402.25630141415,0.0,1.0
2018-08-13,49.53,49.65,49.42,49.58,43974,39.7957076388402,39.8921236476563,39.7073262974255,39.8358809758469,54730.3302096396,0.0,1.0
2018-08-14,49.4949,49.5559,49.43,49.46,5863,39.7675059562615,39.8165174274097,39.7153609648268,39.7394649670308,7297.12843996718,0.0,1.0
2018-08-15,48.92,49.05,48.9,48.99,28044,39.3055929273584,39.4100436035758,39.2895235925557,39.3618355991678,34903.7472233395,0.0,1.0
2018-08-16,48.98,49.11,48.85,48.88,7138,39.3538009317665,39.4582516079839,39.249350255549,39.2734542577531,8884.00184282546,0.0,1.0
2018-08-17,49.19,49.29,49.15,49.15,54970,39.5225289471946,39.602875621208,39.4903902775892,39.4903902775892,68416.0242785257,0.0,1.0
2018-08-20,49.32,49.45,49.27,49.4,28633,39.626979623412,39.7314302996295,39.5868062864053,39.6912569626228,35636.8205051306,0.0,1.0
2018-08-21,49.49,49.73,49.49,49.7,34130,39.7635689692348,39.956400986867,39.7635689692348,39.932296984663,42478.4229329831,0.0,1.0
2018-08-22,49.53,49.6,49.48,49.59,10027,39.7957076388402,39.8519503106496,39.7555343018335,39.8439156432482,12479.6702827138,0.0,1.0
2018-08-23,49.21,49.45,49.21,49.34,5039,39.5385982819973,39.7314302996295,39.5385982819973,39.6430489582147,6271.57260941406,0.0,1.0
2018-08-24,49.5,49.5,49.28,49.42,9897,39.7716036366362,39.7716036366362,39.5948409538067,39.7073262974255,12317.8714259518,0.0,1.0
2018-08-27,49.69,49.76,49.58,49.67,46549,39.9242623172616,39.980504989071,39.8358809758469,39.908192982459,57935.1921801181,0.0,1.0
2018-08-28,49.43,49.75,49.43,49.75,8600,39.7153609648268,39.9724703216697,39.7153609648268,39.9724703216697,10703.616678103,0.0,1.0
2018-08-29,49.72,49.72,49.46,49.46,13731,39.9483663194657,39.9483663194657,39.7394649670308,39.7394649670308,17089.6930938409,0.0,1.0
2018-08-30,49.38,49.47,49.28,49.38,8897,39.6751876278201,39.7474996344322,39.5948409538067,39.6751876278201,11073.2648354747,0.0,1.0
2018-08-31,48.96,49.26,48.87,49.15,9199,39.3377315969638,39.578771619004,39.2654195903517,39.4903902775892,11449.1360257987,0.0,1.0
2018-09-04,48.83,48.9,48.7,48.74,27850,39.2332809207464,39.2895235925557,39.1288302445289,39.1609689141343,34662.2935447869,0.0,1.0
2018-09-05,48.96,48.97,48.65,48.7,11697,39.3377315969638,39.3457662643651,39.0886569075222,39.1288302445289,14558.1632888105,0.0,1.0
2018-09-06,49.0,49.22,48.87,48.9,11233,39.3698702665691,39.5466329493986,39.2654195903517,39.2895235925557,13980.6658308292,0.0,1.0
2018-09-07,48.56,48.58,48.42,48.53,13514,39.0163449009102,39.0324142357128,38.9038595572914,38.9922408987061,16819.6134637074,0.0,1.0
2018-09-10,48.64,48.84,48.64,48.84,3791,39.0806222401209,39.2413155881477,39.0806222401209,39.2413155881477,4718.30358449865,0.0,1.0
2018-09-11,48.81,48.81,48.41,48.41,130643,39.2172115859437,39.2172115859437,38.89582488989,38.89582488989,162599.138799698,0.0,1.0
2018-09-12,48.94,48.94,48.79,48.8,46644,39.3216622621611,39.3216622621611,39.201142251141,39.2091769185423,58053.4298062134,0.0,1.0
2018-09-13,49.09,49.13,48.94,48.94,4750,39.4421822731812,39.4743209427866,39.3216622621611,39.3216622621611,5911.88130476618,0.0,1.0
2018-09-14,48.71,48.97,48.65,48.97,8440,39.1368649119303,39.3457662643651,39.0886569075222,39.3457662643651,10504.4796236266,0.0,1.0
2018-09-17,49.05,49.2,48.94,48.94,9953,39.4100436035758,39.530563614596,39.3216622621611,39.3216622621611,12387.5693950185,0.0,1.0
2018-09-18,49.32,49.32,49.18,49.27,4615,39.626979623412,39.626979623412,39.5144942797933,39.5868062864053,5743.85941505178,0.0,1.0
2018-09-19,48.76,49.11,48.74,49.11,13047,39.177038248937,39.4582516079839,39.1609689141343,39.4582516079839,16238.3821859546,0.0,1.0
2018-09-20,49.05,49.05,48.81,49.04,29381,39.4100436035758,39.4100436035758,39.2172115859437,39.4020089361745,36567.7862348074,0.0,1.0
2018-09-21,49.05,49.21,48.94,49.11,25935,39.4100436035758,39.5385982819973,39.3216622621611,39.4582516079839,32278.8719240234,0.0,1.0
2018-09-24,48.82,49.2,48.82,49.2,11194,39.225246253345,39.530563614596,39.225246253345,39.530563614596,13932.1261738006,0.0,1.0
2018-09-25,48.58,48.84,48.51,48.84,7748,39.0324142357128,39.2413155881477,38.9761715639034,39.2413155881477,9643.21186301651,0.0,1.0
2018-09-26,48.35,48.61,48.28,48.6,16628,38.847616885482,39.0565182379169,38.7913742136726,39.0484835705155,20695.3183864531,0.0,1.0
2018-09-27,48.26,48.48,48.26,48.27,30407,38.7753048788699,38.9520675616994,38.7753048788699,38.7833395462713,37844.7525966369,0.0,1.0
2018-09-28,48.41,48.57,48.28,48.28,17403,38.89582488989,39.0243795683115,38.7913742136726,38.7913742136726,21659.8884940728,0.0,1.0
2018-10-01,48.69,48.69,48.55,48.62,31479,39.1207955771276,39.1207955771276,39.0083102335088,39.0645529053182,39178.9708616283,0.0,1.0
2018-10-02,48.62,48.69,48.43,48.43,54244,39.0645529053182,39.1207955771276,38.9118942246927,38.9118942246927,67512.4398938393,0.0,1.0
2018-10-03,48.4,48.85,48.4,48.83,25545,38.8877902224887,39.249350255549,38.8877902224887,39.2332809207464,31793.4753537373,0.0,1.0
2018-10-04,48.09,48.09,47.82,48.04,11821,38.6387155330471,38.6387155330471,38.421779513211,38.5985421960404,14712.4945060297,0.0,1.0
2018-10-05,48.3,48.3,48.1,48.16,19965,38.8074435484753,38.8074435484753,38.6467502004485,38.6949582048565,24848.5705788751,0.0,1.0
2018-10-08,48.2,48.29,47.92,47.92,17864,38.7270968744619,38.799408881074,38.5021261872244,38.5021261872244,22233.6521322827,0.0,1.0
2018-10-09,48.38,48.38,48.09,48.09,15292,38.871720887686,38.871720887686,38.6387155330471,38.6387155330471,19032.5239815757,0.0,1.0
2018-10-10,47.4,48.18,47.4,48.16,39781,38.0843234823546,38.7110275396592,38.0843234823546,38.6949582048565,49511.6947757692,0.0,1.0
2018-10-11,46.78,47.42,46.71,47.42,19398,37.5861741034715,38.1003928171573,37.5299314316621,38.1003928171573,24142.8786420746,0.0,1.0
2018-10-12,46.94,47.18,46.53,47.18,12489,37.714728781893,37.9075607995251,37.385307418438,37.9075607995251,15543.8917084684,0.0,1.0
2018-10-15,46.92,47.15,46.82,46.82,23742,37.6986594470903,37.8834567973211,37.6183127730769,37.6183127730769,29549.4496711071,0.0,1.0
2018-10-16,47.78,47.81,47.3,47.37,15716,38.3896408436056,38.4137448458096,38.0039768083412,38.0602194801506,19560.2371759379,0.0,1.0
2018-10-17,47.44,47.53,47.28,47.53,13399,38.11646215196,38.1887741585721,37.9879074735386,38.1887741585721,16676.4837058025,0.0,1.0
2018-10-18,47.11,47.48,46.94,47.42,14334,37.8513181277158,38.1486008215654,37.714728781893,38.1003928171573,17840.1908678986,0.0,1.0
2018-10-19,47.76,47.8,47.62,47.72,21282,38.3735715088029,38.4057101784083,38.2610861651841,38.3414328391975,26487.7174585334,0.0,1.0
2018-10-22,47.36,47.44,47.35,47.37,18258,38.0521848127493,38.11646215196,38.0441501453479,38.0602194801506,22724.0271289307,0.0,1.0
2018-10-23,47.09,47.3,46.8,46.95,14515,37.8352487929131,38.0039768083412,37.6022434382742,37.7227634492943,18065.464660775,0.0,1.0
2018-10-24,46.78,47.16,46.74,47.14,8386,37.5861741034715,37.8914914647225,37.5540354338662,37.8754221299198,10437.2708677409,0.0,1.0
2018-10-25,46.78,47.02,46.75,46.76,10222,37.5861741034715,37.7790061211037,37.5620701012675,37.5701047686688,12722.3685678568,0.0,1.0
2018-10-26,46.6,46.72,46.2,46.44,13278,37.4415500902474,37.5379660990635,37.1201633941938,37.3129954118259,16525.8863083548,0.0,1.0
2018-10-29,46.3,46.77,45.9,46.71,16779,37.2005100682072,37.5781394360702,36.8791233721535,37.5299314316621,20883.2539816151,0.0,1.0
2018-10-30,46.53,46.58,46.2,46.39,6357,37.385307418438,37.4254807554447,37.1201633941938,37.2728220748192,7911.96409566286,0.0,1.0
2018-10-31,46.58,46.79,46.47,46.79,8380,37.4254807554447,37.5942087708729,37.33709941403,37.5942087708729,10429.803228198,0.0,1.0
2018-11-01,47.11,47.11,46.84,46.85,12878,37.8513181277158,37.8513181277158,37.6343821078796,37.6424167752809,16028.043672164,0.0,1.0
2018-11-02,46.83,47.29,46.54,47.29,27165,37.6263474404782,37.9959421409399,37.3933420858393,37.9959421409399,33809.7380303102,0.0,1.0
2018-11-05,47.23,47.29,46.89,46.89,3478,37.9477341365318,37.9959421409399,37.6745554448863,37.6745554448863,4328.74172167933,0.0,1.0
2018-11-06,47.53,47.53,47.25,47.3,9898,38.1887741585721,38.1887741585721,37.9638034713345,38.0039768083412,12319.1160325422,0.0,1.0
2018-11-07,48.18,48.18,47.8,48.06,58438,38.7110275396592,38.7110275396592,38.4057101784083,38.6146115308431,72732.3199343002,0.0,1.0
2018-11-08,47.6,47.97,47.54,47.88,469486,38.2450168303815,38.5422995242311,38.1968088259734,38.469987517619,584325.369736727,0.0,1.0
2018-11-09,47.41,47.52,47.27,47.4,13419,38.092358149756,38.1807394911707,37.9798728061372,38.0843234823546,16701.3758376121,0.0,1.0
2018-11-12,46.79,47.14,46.79,47.03,59668,37.5942087708729,37.8754221299198,37.5942087708729,37.787040788505,74263.186040587,0.0,1.0
2018-11-13,46.87,47.13,46.81,47.06,47298,37.6584861100836,37.8673874625184,37.6102781056755,37.8111447907091,58867.4025163854,0.0,1.0
2018-11-14,46.83,47.12,46.71,47.12,13979,37.6263474404782,37.8593527951171,37.5299314316621,37.8593527951171,17398.3555282793,0.0,1.0
2018-11-15,46.79,46.91,46.46,46.57,17466,37.5942087708729,37.6906247796889,37.3290647466286,37.4174460880434,21738.2987092728,0.0,1.0
2018-11-16,47.19,47.27,46.91,46.91,13963,37.9155954669265,37.9798728061372,37.6906247796889,37.6906247796889,17378.4418228316,0.0,1.0
2018-11-19,47.18,47.18,46.97,47.06,20152,37.9075607995251,37.9075607995251,37.738832784097,37.8111447907091,25081.3120112944,0.0,1.0
2018-11-20,46.56,46.94,46.56,46.82,12839,37.409411420642,37.714728781893,37.409411420642,37.6183127730769,15979.5040151354,0.0,1.0
2018-11-21,46.68,46.94,46.68,46.94,7956,37.5058274294581,37.714728781893,37.5058274294581,37.714728781893,9902.09003383574,0.0,1.0
2018-11-23,46.45,46.5964,46.45,46.53,6315,37.3210300792273,37.4386576099829,37.3210300792273,37.385307418438,7859.69061886282,0.0,1.0
2018-11-26,46.94,47.15,46.87,47.04,20757,37.714728781893,37.8834567973211,37.6584861100836,37.7950754559064,25834.2989985329,0.0,1.0
2018-11-27,47.14,47.15,46.83,46.83,13105,37.8754221299198,37.8834567973211,37.6263474404782,37.6263474404782,16310.5693682023,0.0,1.0
2018-11-28,47.49,47.49,46.9,47.1,23015,38.1566354889667,38.1566354889667,37.6825901122876,37.8432834603144,28644.6206798302,0.0,1.0
2018-11-29,47.38,47.55,47.18,47.21,48988,38.068254147552,38.2048434933747,37.9075607995251,37.9316648017292,60970.7876542916,0.0,1.0
2018-11-30,47.43,47.44,47.14,47.21,10698,38.1084274845587,38.11646215196,37.8754221299198,37.9316648017292,13314.8013049239,0.0,1.0
2018-12-03,47.75,47.78,47.55,47.78,13799,38.3655368414016,38.3896408436056,38.2048434933747,38.3896408436056,17174.3263419934,0.0,1.0
2018-12-04,47.3,47.93,47.25,47.82,26704,38.0039768083412,38.5101608546257,37.9638034713345,38.421779513211,33235.9743921003,0.0,1.0
2018-12-06,47.54,47.54,46.62,47.16,35287,38.1968088259734,38.1968088259734,37.4576194250501,37.8914914647225,43918.4327581651,0.0,1.0
2018-12-07,47.23,47.71,47.23,47.5,13418,37.9477341365318,38.3333981717962,37.9477341365318,38.164670156368,16700.1312310216,0.0,1.0
2018-12-10,47.06,47.12,46.49,47.12,19397,37.8111447907091,37.8593527951171,37.3531687488326,37.8593527951171,24141.6340354841,0.0,1.0
2018-12-11,47.17,47.4,47.06,47.39,40611,37.8995261321238,38.0843234823546,37.8111447907091,38.0762888149533,50544.7182458651,0.0,1.0
2018-12-12,47.56,47.85,47.56,47.75,63150,38.2128781607761,38.445883515415,38.2128781607761,38.3655368414016,78596.9061886282,0.0,1.0
2018-12-13,47.84,47.93,47.6,47.6,105913,38.4378488480136,38.5101608546257,38.2450168303815,38.2450168303815,131820.0178172,0.0,1.0
2018-12-14,47.54,47.69,47.47,47.47,123773,38.1968088259734,38.3173288369935,38.140566154164,38.140566154164,154048.691523121,0.0,1.0
2018-12-17,46.78,47.5709,46.68,47.54,173734,37.5861741034715,38.2216359482436,37.5058274294581,38.1968088259734,216230.481389947,0.0,1.0
2018-12-18,46.61,47.01,46.46,46.93,32737,37.4495847576487,37.7709714537024,37.3290647466286,37.7066941144916,40744.6859524485,0.0,1.0
2018-12-19,46.5016,47.21,46.36,46.77,35058,37.3624889630182,37.9316648017292,37.2487180726152,37.5781394360702,43633.4178489458,0.0,1.0
2018-12-20,46.34,46.79,46.03,46.56,196730,37.2326487378125,37.5942087708729,36.983574048371,37.409411420642,244851.454544558,0.0,1.0
2018-12-21,45.1,45.89,44.98,45.47,178981,36.8823372391141,37.5283914834356,36.7842024171918,37.1849196067077,218859.315982815,0.804,1.0
2018-12-24,43.84,45.11,43.84,44.86,17060,35.8519216089304,36.8905151409409,35.8519216089304,36.6860675952696,20861.0966005711,0.0,1.0
2018-12-26,45.05,45.11,43.66,44.11,72286,36.8414477299798,36.8905151409409,35.704719376047,36.0727249582555,88391.8657015758,0.0,1.0
2018-12-27,44.93,44.99,44.07,44.35,356059,36.7433129080576,36.7923803190187,36.0400133509481,36.2689946021,435391.629220559,0.0,1.0
2018-12-28,45.21,45.44,44.99,45.23,219253,36.9722941592095,37.1603859012271,36.7923803190187,36.9886499628632,268104.221158559,0.0,1.0
2018-12-31,45.13,45.2599,44.95,45.21,133656,36.9068709445947,37.0131018893255,36.7596687117113,36.9722941592095,163435.564316877,0.0,1.0
2019-01-02,45.22,45.23,44.62,44.72,48784,36.9804720610363,36.9886499628632,36.4897979514251,36.5715769696936,59653.4429403436,0.0,1.0
2019-01-03,45.15,45.33,44.97,45.1,22562,36.9232267482484,37.0704289811317,36.776024515365,36.8823372391141,27588.983675386,0.0,1.0
2019-01-04,46.16,46.16,45.41,45.41,44109,37.7491948327607,37.7491948327607,37.1358521957466,37.1358521957466,53936.8176995657,0.0,1.0
2019-01-07,46.18,46.34,45.97,45.97,28424,37.7655506364144,37.8963970656441,37.5938146980504,37.5938146980504,34757.0814639292,0.0,1.0
2019-01-08,46.77,46.79,46.5,46.52,44509,38.2480468441988,38.2644026478525,38.0272434948737,38.0435992985274,54425.9407148194,0.0,1.0
2019-01-09,46.94,47.0,46.85,46.9,17990,38.3870711752553,38.4361385862165,38.3134700588136,38.3543595679479,21998.307611036,0.0,1.0
2019-01-10,47.39,47.43,46.85,46.85,161416,38.7550767574638,38.7877883647712,38.3134700588136,38.3134700588136,197380.701575486,0.0,1.0
2019-01-11,47.23,47.28,47.01,47.11,27006,38.6242303282341,38.6651198373684,38.4443164880433,38.5260955063118,33023.1403748548,0.0,1.0
2019-01-14,46.82,46.86,46.68,46.83,45674,38.2889363533331,38.3216479606405,38.1744457277571,38.2971142551599,55850.5114967458,0.0,1.0
2019-01-15,47.14,47.18,46.8,46.84,13090,38.5506292117924,38.5833408190998,38.2725805496794,38.3052921569868,16006.550674178,0.0,1.0
2019-01-16,47.36,47.36,47.25,47.28,13013,38.7305430519832,38.7305430519832,38.6405861318878,38.6651198373684,15912.3944937416,0.0,1.0
2019-01-17,47.54,47.71,47.31,47.34,9711,38.8777452848666,39.0167696159231,38.6896535428489,38.7141872483295,11874.6840028222,0.0,1.0
2019-01-18,47.8,47.88,47.67,47.88,24173,39.0903707323648,39.1557939469797,38.9840580086157,39.1557939469797,29558.9266193204,0.0,1.0
2019-01-22,47.41,47.68,47.3455,47.6,24038,38.7714325611175,38.9922359104426,38.7186850943343,38.9268126958277,29393.8476016722,0.0,1.0
2019-01-23,47.86,47.93,47.68,47.9,15541,39.1394381433259,39.1966834561139,38.9922359104426,39.1721497506334,19003.6519501451,0.0,1.0
2019-01-24,48.06,48.08,47.84,47.91,17930,39.302996179863,39.3193519835167,39.1230823396722,39.1803276524602,21924.939158748,0.0,1.0
2019-01-25,48.21,48.35,48.19,48.25,10598,39.4256647072659,39.5401553328418,39.4093089036121,39.4583763145733,12959.3142891473,0.0,1.0
2019-01-28,48.08,48.14,47.93,48.01,94534,39.3193519835167,39.3684193944779,39.1966834561139,39.2621066707288,115596.887809988,0.0,1.0
2019-01-29,48.34,48.44,48.25,48.25,10018,39.531977431015,39.6137564492835,39.4583763145733,39.4583763145733,12250.0859170294,0.0,1.0
2019-01-30,48.7,48.8,48.3,48.34,15949,39.8263818967817,39.9081609150503,39.4992658237075,39.531977431015,19502.5574257039,0.0,1.0
2019-01-31,49.11,49.13,48.76,48.78,50590,40.1616758716828,40.1780316753365,39.8754493077429,39.8918051113966,61861.833354214,0.0,1.0
2019-02-01,48.96,49.08,48.9,49.05,53370,40.0390073442799,40.1371421662022,39.9899399333188,40.1126084607216,65261.2383102275,0.0,1.0
2019-02-04,49.06,49.08,48.66,48.86,21036,40.1207863625485,40.1371421662022,39.7936702894743,39.9572283260114,25722.9793721931,0.0,1.0
2019-02-05,49.33,49.33,49.12,49.2,19991,40.3415897118736,40.3415897118736,40.1698537735096,40.2352769881245,24445.1454948427,0.0,1.0
2019-02-06,49.08,49.22,49.05,49.18,14685,40.1371421662022,40.2516327917782,40.1126084607216,40.2189211844707,17956.9286975021,0.0,1.0
2019-02-07,49.03,49.03,48.66,48.81,56624,40.0962526570679,40.0962526570679,39.7936702894743,39.9163388168771,69240.2540393165,0.0,1.0
2019-02-08,48.88,48.88,48.6,48.8,13772,39.9735841296651,39.9735841296651,39.7446028785132,39.9081609150503,16840.5054151855,0.0,1.0
2019-02-11,48.81,48.83,48.65,48.83,89713,39.9163388168771,39.9326946205308,39.7854923876475,39.9326946205308,109701.732668642,0.0,1.0
2019-02-12,49.01,49.07,48.91,48.91,29805,40.0798968534142,40.1289642643753,39.9981178351457,39.9981178351457,36445.7786740927,0.0,1.0
2019-02-13,49.0,49.14,48.96,49.08,50522,40.0717189515874,40.1862095771633,40.0390073442799,40.1371421662022,61778.6824416209,0.0,1.0
2019-02-14,49.05,49.19,48.87,48.87,14659,40.1126084607216,40.2270990862976,39.9654062278383,39.9654062278383,17925.1357015107,0.0,1.0
2019-02-15,49.42,49.43,49.27,49.4,14451,40.4151908283153,40.4233687301421,40.2925223009124,40.3988350246615,17670.7917335787,0.0,1.0
2019-02-19,49.74,49.82,49.27,49.27,30207,40.6768836867746,40.7423069013894,40.2925223009124,40.2925223009124,36937.3473044227,0.0,1.0
2019-02-20,49.93,50.09,49.77,49.83,17975,40.8322638214848,40.9631102507145,40.7014173922552,40.7504848032163,21979.965497964,0.0,1.0
2019-02-21,50.05,50.05,49.9152,49.93,11018,40.9303986434071,40.9303986434071,40.8201605267811,40.8322638214848,13472.8934551637,0.0,1.0
2019-02-22,50.36,50.4,50.1303,50.24,13502,41.1839136000396,41.216625207347,40.9960671950767,41.0857787781173,16510.3473798893,0.0,1.0
2019-02-25,50.27,50.45,50.128,50.45,11006,41.1103124835979,41.2575147164813,40.9941862776566,41.2575147164813,13458.2197647061,0.0,1.0
2019-02-26,50.34,50.4,50.23,50.27,28720,41.1675577963859,41.216625207347,41.0776008762905,41.1103124835979,35119.032495217,0.0,1.0
2019-02-27,50.2,50.28,50.11,50.16,7049,41.0530671708099,41.1184903854247,40.9794660543682,41.0203555635025,8619.57033630866,0.0,1.0
2019-02-28,50.25,50.33,50.21,50.24,6421,41.0939566799442,41.159379894559,41.0612450726368,41.0857787781173,7851.64720236032,0.0,1.0
2019-03-01,50.31,50.36,50.11,50.36,10267,41.1430240909053,41.1839136000396,40.9794660543682,41.1839136000396,12554.5649940248,0.0,1.0
2019-03-04,50.21,50.21,49.84,50.13,6026,41.0612450726368,41.0612450726368,40.7586627050432,40.9958218580219,7368.63822479727,0.0,1.0
2019-03-05,50.22,50.23,50.02,50.15,21430,41.0694229744636,41.0776008762905,40.9058649379265,41.0121776616756,26204.765542218,0.0,1.0
2019-03-06,50.21,50.31,50.11,50.25,9136,41.0612450726368,41.1430240909053,40.9794660543682,41.0939566799442,11171.5696683949,0.0,1.0
2019-03-07,50.08,50.23,50.0,50.2,8889,40.9549323488877,41.0776008762905,40.8895091342728,41.0530671708099,10869.5362064758,0.0,1.0
2019-03-08,50.21,50.22,49.9,49.93,11701,41.0612450726368,41.0694229744636,40.8077301160043,40.8322638214848,14308.0710037094,0.0,1.0
2019-03-11,50.6,50.62,50.22,50.22,23413,41.3801832438841,41.3965390475378,41.0694229744636,41.0694229744636,28629.5928903383,0.0,1.0
2019-03-12,50.68,50.76,50.62,50.62,14333,41.4456064584989,41.5110296731138,41.3965390475378,41.3965390475378,17526.5004440789,0.0,1.0
2019-03-13,50.86,50.86,50.73,50.77,25309,41.5928086913823,41.5928086913823,41.4864959676332,41.5192075749406,30948.0359826409,0.0,1.0
2019-03-14,50.83,50.87,50.7,50.81,41753,41.5682749859017,41.6009865932092,41.4619622621526,41.551919182248,51055.8831397214,0.0,1.0
2019-03-15,51.1235,51.205,51.07,51.15,28650,41.8082964045199,41.8749463044088,41.7645446297463,41.8299678443611,35033.4359675476,0.0,1.0
2019-03-18,51.39,51.39,51.19,51.27,19617,42.0262374882056,42.0262374882056,41.8626794516685,41.9281026662834,23987.8154755805,0.0,1.0
2019-03-19,51.2784,51.64,51.2101,51.64,13281,41.9349721038179,42.230685033877,41.8791170343405,42.230685033877,16240.1069139616,0.0,1.0
2019-03-20,51.43,51.54,51.11,51.18,11388,42.058949095513,42.1489060156084,41.7972562370537,41.8545015498417,13925.3322442734,0.0,1.0
2019-03-21,51.53,51.56,51.21,51.21,14457,42.1407281137816,42.1652618192621,41.8790352553222,41.8790352553222,17678.1285788075,0.0,1.0
2019-03-22,51.04,51.31,51.04,51.14,17372,41.7400109242657,41.9608142735908,41.7400109242657,41.8217899425342,21242.612552469,0.0,1.0
2019-03-25,51.2,51.2,51.01,51.11,13904,41.8708573534954,41.8708573534954,41.7154772187851,41.7972562370537,17001.9160102193,0.0,1.0
2019-03-26,51.5,51.59,51.36,51.55,13379,42.116194408301,42.1897955247427,42.001703782725,42.1570839174353,16359.9420526988,0.0,1.0
2019-03-27,51.33,51.51,51.15,51.5,24406,41.9771700772445,42.1243723101279,41.8299678443611,42.116194408301,29843.8407757056,0.0,1.0
2019-03-28,51.08,51.33,50.99,51.33,11853,41.7727225315731,41.9771700772445,41.6991214151314,41.9771700772445,14493.9377495058,0.0,1.0
2019-03-29,51.44,51.48,51.26,51.4,17329,42.0671269973399,42.0998386046473,41.9199247644565,42.0344153900325,21190.0318283292,0.0,1.0
2019-04-01,51.57,51.57,51.25,51.25,12731,42.173439721089,42.173439721089,41.9117468626296,41.9117468626296,15567.5627679877,0.0,1.0
2019-04-02,51.62,51.62,51.41,51.5,15152,42.2143292302233,42.2143292302233,42.0425932918593,42.116194408301,18527.9798178109,0.0,1.0
2019-04-03,51.66,51.77,51.46,51.53,25699,42.2470408375307,42.3369977576261,42.0834828009936,42.1407281137816,31424.9309225133,0.0,1.0
2019-04-04,51.51,51.56,51.36,51.56,7130,42.1243723101279,42.1652618192621,42.001703782725,42.1652618192621,8718.61774689753,0.0,1.0
2019-04-05,51.8,51.81,51.49,51.49,13456,42.3615314631066,42.3697093649335,42.1080165064742,42.1080165064742,16454.0982331351,0.0,1.0
2019-04-08,51.75,51.78,51.61,51.78,11816,42.3206419539724,42.3451756594529,42.2061513283964,42.3451756594529,14448.6938705948,0.0,1.0
2019-04-09,51.55,51.64,51.48,51.6,67720,42.1570839174353,42.230685033877,42.0998386046473,42.1979734265696,82808.5264824545,0.0,1.0
2019-04-10,51.71,51.88,51.71,51.72,22214,42.287930346665,42.4269546777215,42.287930346665,42.2961082484918,27163.4466521152,0.0,1.0
2019-04-11,51.88,51.88,51.72,51.72,15994,42.4269546777215,42.4269546777215,42.2961082484918,42.2961082484918,19557.5837649199,0.0,1.0
2019-04-12,51.98,52.0,51.88,51.88,5632,42.50873369599,42.5250894996437,42.4269546777215,42.4269546777215,6886.85205477236,0.0,1.0
2019-04-15,51.96,52.04,51.86,52.04,19181,42.4923778923363,42.5578011069511,42.4105988740678,42.5578011069511,23454.671388954,0.0,1.0
2019-04-16,51.54,51.82,51.54,51.82,7112,42.1489060156084,42.3778872667603,42.1489060156084,42.3778872667603,8696.60721121113,0.0,1.0
2019-04-17,51.63,51.67,51.51,51.56,27271,42.2225071320501,42.2552187393575,42.1243723101279,42.1652618192621,33347.1843724604,0.0,1.0
2019-04-18,51.53,51.6,51.46,51.57,12540,42.1407281137816,42.1979734265696,42.0834828009936,42.173439721089,15334.0065282041,0.0,1.0
2019-04-22,51.55,51.59,51.32,51.32,9329,42.1570839174353,42.1897955247427,41.9689921754176,41.9689921754176,11407.5715232549,0.0,1.0
2019-04-23,51.64,51.65,51.51,51.58,20023,42.230685033877,42.2388629357038,42.1243723101279,42.1816176229158,24484.275336063,0.0,1.0
2019-04-24,51.68,51.75,51.49,51.63,16297,42.2633966411844,42.3206419539724,42.1080165064742,42.2225071320501,19928.0944489746,0.0,1.0
2019-04-25,51.83,51.87,51.55,51.55,33273,42.3860651685872,42.4187767758946,42.1570839174353,42.1570839174353,40686.4752163425,0.0,1.0
2019-04-26,51.96,52.0014,51.84,51.89,36488,42.4923778923363,42.5262344058995,42.3942430704141,42.4351325795483,44617.8014514442,0.0,1.0
2019-04-29,51.74,51.88,51.66,51.88,48966,42.3124640521455,42.4269546777215,42.2470408375307,42.4269546777215,59875.993912284,0.0,1.0
2019-04-30,52.17,52.17,51.82,51.87,12872,42.6641138307003,42.6641138307003,42.3778872667603,42.4187767758946,15739.9786308647,0.0,1.0
2019-05-01,51.8,52.19,51.8,52.19,10514,42.3615314631066,42.680469634354,42.3615314631066,42.680469634354,12856.598455944,0.0,1.0
2019-05-02,51.59,51.73,51.48,51.73,10707,42.1897955247427,42.3042861503187,42.0998386046473,42.3042861503187,13092.6003108039,0.0,1.0
2019-05-03,51.98,51.98,51.72,51.72,24578,42.50873369599,42.50873369599,42.2961082484918,42.2961082484918,30054.1636722648,0.0,1.0
2019-05-06,51.6,51.64,51.22,51.22,35984,42.1979734265696,42.230685033877,41.8872131571491,41.8872131571491,44001.5064522245,0.0,1.0
2019-05-07,51.24,51.36,51.13,51.25,5742,41.9035689608028,42.001703782725,41.8136120407074,41.9117468626296,7021.36088396713,0.0,1.0
2019-05-08,51.04,51.22,51.04,51.22,5528,41.7400109242657,41.8872131571491,41.7400109242657,41.8872131571491,6759.68007080639,0.0,1.0
2019-05-09,50.98,51.09,50.7,50.74,20503,41.6909435133046,41.7809004334,41.4619622621526,41.4946738694601,25071.2229543675,0.0,1.0
2019-05-10,51.53,51.61,50.89,51.07,13274,42.1407281137816,42.2061513283964,41.6173423968629,41.7645446297463,16231.5472611946,0.0,1.0
2019-05-13,51.31,51.38,50.97,50.97,17764,41.9608142735908,42.0180595863788,41.6827656114777,41.6827656114777,21721.9531074176,0.0,1.0
2019-05-14,51.44,51.63,51.43,51.43,10744,42.0671269973399,42.2225071320501,42.058949095513,42.058949095513,13137.8441897149,0.0,1.0
2019-05-15,51.51,51.62,51.13,51.13,8014,42.1243723101279,42.2143292302233,41.8136120407074,41.8136120407074,9799.57961060825,0.0,1.0
2019-05-16,51.66,51.85,51.58,51.58,9353,42.2470408375307,42.4024209722409,42.1816176229158,42.1816176229158,11436.9189041701,0.0,1.0
2019-05-17,51.63,51.86,51.4,51.4,14157,42.2225071320501,42.4105988740678,42.0344153900325,42.0344153900325,17311.2863173672,0.0,1.0
2019-05-20,51.56,51.63,51.53,51.55,5968,42.1652618192621,42.2225071320501,42.1407281137816,42.1570839174353,7297.71538758549,0.0,1.0
2019-05-21,51.81,51.93,51.76,51.76,17067,42.3697093649335,42.4678441868557,42.3288198557992,42.3288198557992,20869.656253338,0.0,1.0
2019-05-22,51.93,51.93,51.69,51.71,26098,42.4678441868557,42.4678441868557,42.2715745430112,42.287930346665,31912.8311302289,0.0,1.0
2019-05-23,51.72,51.72,51.46,51.46,9016,42.2961082484918,42.2961082484918,42.0834828009936,42.0834828009936,11024.8327638188,0.0,1.0
2019-05-24,52.05,52.14,52.01,52.09,8838,42.565979008778,42.6395801252197,42.5332674014706,42.5986906160854,10807.1730220309,0.0,1.0
2019-05-28,51.67,52.21,51.63,52.21,7998,42.2552187393575,42.6968254380077,42.2225071320501,42.6968254380077,9780.01468999812,0.0,1.0
2019-05-29,51.21,51.49,51.11,51.37,17747,41.8790352553222,42.1080165064742,41.7972562370537,42.0098816845519,21701.1653792694,0.0,1.0
2019-05-30,51.28,51.35,51.19,51.31,14310,41.9362805681102,41.9935258808982,41.8626794516685,41.9608142735908,17498.3758707018,0.0,1.0
2019-05-31,51.39,51.39,50.98,51.0,10743,42.0262374882056,42.0262374882056,41.6909435133046,41.7072993169583,13136.6213821768,0.0,1.0
2019-06-03,50.81,50.83,50.52,50.77,29403,42.2650322215498,42.2816687231131,42.023802948882,42.2317592184232,35347.5757966716,0.872,1.0
2019-06-04,51.1479,51.15,50.7028,50.97,11624,42.5461059154616,42.5478527481258,42.1758605731705,42.3981242340561,13974.0917954124,0.0,1.0
2019-06-05,51.67,51.68,51.37,51.42,58059,42.9804017887714,42.9887200395531,42.730854265322,42.7724455192302,69797.1262517077,0.0,1.0
2019-06-06,51.97,52.01,51.76,51.8,14951,43.2299493122208,43.2632223153474,43.0552660458062,43.0885390489328,17973.7307667938,0.0,1.0
2019-06-07,52.2993,52.669,52.2993,52.35,9830,43.5038693104605,43.811395041858,43.5038693104605,43.5460428419234,11817.3883644962,0.0,1.0
2019-06-10,52.1147,52.35,52.0675,52.35,5153,43.3503144010313,43.5460428419234,43.3110522573419,43.5460428419234,6194.81202871302,0.0,1.0
2019-06-11,52.1,52.43,52.0,52.43,23523,43.3380865723823,43.6125888481766,43.2549040645658,43.6125888481766,28278.7819428326,0.0,1.0
2019-06-12,52.17,52.37,52.1,52.29,8548,43.3963143278538,43.5626793434867,43.3380865723823,43.4961333372336,10276.1989562272,0.0,1.0
2019-06-13,52.28,52.36,52.2,52.34,7015,43.4878150864519,43.5543610927051,43.4212690801987,43.5377245911418,8433.26341576205,0.0,1.0
2019-06-14,52.2,52.26,52.11,52.14,7140,43.4212690801987,43.4711785848886,43.3464048231639,43.3713595755088,8583.53539394742,0.0,1.0
2019-06-17,52.14,52.21,52.09,52.14,4107,43.3713595755088,43.4295873309804,43.3297683216006,43.3713595755088,4937.33611525799,0.0,1.0
2019-06-18,52.64,52.69,52.53,52.68,12148,43.7872721145912,43.8288633684994,43.6957713559931,43.8205451177178,14604.0319279654,0.0,1.0
2019-06-19,53.11,53.15,52.765,52.78,16613,44.1782299013286,44.2115029044552,43.8912502493618,43.9037276255343,19971.7469887463,0.0,1.0
2019-06-20,53.61,53.74,53.42,53.7,14893,44.594142440411,44.7022797005724,44.4360956755597,44.6690066974458,17904.0045689158,0.0,1.0
2019-06-21,53.53,53.57,53.28,53.31,13685,44.5275964341578,44.5608694372844,44.3196401646166,44.3445949169616,16451.7761717325,0.0,1.0
2019-06-24,53.63,53.73,53.61,53.67,7124,44.6107789419743,44.6939614497908,44.594142440411,44.6440519451009,8564.30058073968,0.0,1.0
2019-06-25,53.21,53.59,53.17,53.59,50110,44.2614124091451,44.5775059388477,44.2281394060185,44.5775059388477,60241.0306149446,0.0,1.0
2019-06-26,52.82,53.12,52.82,53.12,15729,43.9370006286609,44.1865481521103,43.9370006286609,44.1865481521103,18909.0235590194,0.0,1.0
2019-06-27,52.82,52.83,52.71,52.78,8154,43.9370006286609,43.9453188794425,43.8454998700627,43.9037276255343,9802.54168098699,0.0,1.0
2019-06-28,53.13,53.13,52.96,52.96,5293,44.1948664028919,44.1948664028919,44.0534561396039,44.0534561396039,6363.11664428062,0.0,1.0
2019-07-01,52.93,53.23,52.73,53.23,27036,44.028501387259,44.2780489107084,43.862136371626,44.2780489107084,32502.0256177538,0.0,1.0
2019-07-02,53.31,53.35,53.12,53.12,9132,44.3445949169616,44.3778679200882,44.1865481521103,44.1865481521103,10978.2696383092,0.0,1.0
2019-07-03,53.9,53.95,53.7,53.7,2814,44.8353717130788,44.876962966987,44.6690066974458,44.6690066974458,3382.92277290868,0.0,1.0
2019-07-05,53.57,53.61,53.22,53.41,13782,44.5608694372844,44.594142440411,44.2697306599267,44.427777424778,16568.3872268044,0.0,1.0
2019-07-08,53.42,53.45,53.34,53.34,8010,44.4360956755597,44.4610504279046,44.3695496693065,44.3695496693065,9629.42836211747,0.0,1.0
2019-07-09,53.46,53.46,53.25,53.3,9787,44.4693686786863,44.4693686786863,44.2946854122717,44.3362766661799,11765.6948040005,0.0,1.0
2019-07-10,53.78,53.83,53.61,53.68,45189,44.735552703699,44.7771439576072,44.594142440411,44.6523701958825,54325.1233777436,0.0,1.0
2019-07-11,53.92,53.92,53.69,53.92,19983,44.8520082146421,44.8520082146421,44.6606884466642,44.8520082146421,24023.0795206234,0.0,1.0
2019-07-12,53.7,53.81,53.64,53.8,11456,44.6690066974458,44.7605074560439,44.6190971927559,44.7521892052623,13772.1262567313,0.0,1.0
2019-07-15,53.8,53.83,53.72,53.83,11627,44.7521892052623,44.7771439576072,44.6856431990091,44.7771439576072,13977.6983228889,0.0,1.0
2019-07-16,53.4,53.62,53.31,53.62,7817,44.4194591739964,44.6024606911926,44.3445949169616,44.6024606911926,9397.40842779928,0.0,1.0
2019-07-17,53.47,53.62,53.47,53.53,16862,44.4776869294679,44.6024606911926,44.4776869294679,44.5275964341578,20271.0887692915,0.0,1.0
2019-07-18,53.74,53.76,53.37,53.39,5958,44.7022797005724,44.7189162021357,44.3945044216515,44.4111409232148,7162.5635682267,0.0,1.0
2019-07-19,53.31,53.66,53.31,53.59,3052,44.3445949169616,44.6357336943192,44.3445949169616,44.5775059388477,3669.0406193736,0.0,1.0
2019-07-22,53.28,53.32,53.15,53.22,13719,44.3196401646166,44.3529131677432,44.2115029044552,44.2697306599267,16492.650149799,0.0,1.0
2019-07-23,53.07,53.28,52.99,53.28,22307,44.144956898202,44.3196401646166,44.0784108919489,44.3196401646166,26816.9361390455,0.0,1.0
2019-07-24,53.09,53.09,52.95,52.99,18175,44.1615933997653,44.1615933997653,44.0451378888223,44.0784108919489,21849.5456281505,0.0,1.0
2019-07-25,52.62,53.0,52.57,53.0,5415,43.7706356130279,44.0867291427305,43.7290443591197,44.0867291427305,6509.78209498953,0.0,1.0
2019-07-26,52.55,52.64,52.52,52.64,5243,43.7124078575564,43.7872721145912,43.6874531052114,43.7872721145912,6303.00785300648,0.0,1.0
2019-07-29,52.66,52.69,52.54,52.63,30204,43.8039086161545,43.8288633684994,43.7040896067747,43.7789538638096,36310.5186328834,0.0,1.0
2019-07-30,52.26,52.49,52.21,52.37,39555,43.4711785848886,43.6624983528665,43.4295873309804,43.5626793434867,47552.0647769734,0.0,1.0
2019-07-31,51.86,52.33,51.72,52.22,12960,43.1384485536227,43.5294063403601,43.0219930426797,43.437905581762,15580.1986982575,0.0,1.0
2019-08-01,52.08,52.53,51.93,51.93,5886,43.321450070819,43.6957713559931,43.1966763090943,43.1966763090943,7076.00690879193,0.0,1.0
2019-08-02,52.05,52.25,52.05,52.24,11028,43.296495318474,43.462860334107,43.296495318474,43.4545420833253,13257.5950034247,0.0,1.0
2019-08-05,51.06,51.54,50.84,51.53,129915,42.4729884910909,42.87226452861,42.2899869738947,42.8639462778284,156180.672367602,0.0,1.0
2019-08-06,51.23,51.29,50.88,51.18,20427,42.6143987543789,42.6643082590688,42.3232599770213,42.5728075004707,24556.8455871378,0.0,1.0
2019-08-07,51.6,51.63,50.85,51.14,55369,42.9221740332999,42.9471287856448,42.2983052246763,42.5395344973441,66563.2732811588,0.0,1.0
2019-08-08,52.02,52.1,51.62,51.69,16437,43.2715405661291,43.3380865723823,42.9388105348632,42.9970382903347,19760.1640434613,0.0,1.0
2019-08-09,52.06,52.17,51.9,51.95,35749,43.3048135692557,43.3963143278538,43.1717215567493,43.2133128106575,42976.5835851857,0.0,1.0
2019-08-12,51.74,51.84,51.59,51.71,340500,43.038629544243,43.1218120520594,42.9138557825182,43.013674791898,409340.868576903,0.0,1.0
2019-08-13,51.89,52.07,51.55,51.55,10257,43.1634033059677,43.3131318200373,42.8805827793917,42.8805827793917,12330.7174419774,0.0,1.0
2019-08-14,50.8,51.31,50.8,51.16,8524,42.2567139707681,42.6809447606321,42.2567139707681,42.5561709989074,10247.3467364156,0.0,1.0
2019-08-15,51.05,51.09,50.73,50.86,14308,42.4646702403093,42.4979432434359,42.1984862152966,42.306623475458,17200.7317110083,0.0,1.0
2019-08-16,51.5648,51.565,51.39,51.44,5589,42.8928937905485,42.8930601555641,42.7474907668853,42.7890820207935,6718.96068862354,0.0,1.0
2019-08-19,51.96,52.09,51.87,51.99,11163,43.2216310614392,43.3297683216006,43.1467668044044,43.2465858137841,13419.8887398648,0.0,1.0
2019-08-20,51.76,51.88,51.7,51.85,8037,43.0552660458062,43.155085055186,43.0053565411164,43.1301303028411,9661.88710940552,0.0,1.0
2019-08-21,52.2,52.21,52.05,52.17,11345,43.4212690801987,43.4295873309804,43.296495318474,43.3963143278538,13638.6847401027,0.0,1.0
2019-08-22,51.92,52.09,51.84,52.09,7269,43.1883580583126,43.3297683216006,43.1218120520594,43.3297683216006,8738.61607543469,0.0,1.0
2019-08-23,51.21,51.88,51.13,51.71,11098,42.5977622528156,43.155085055186,42.5312162465625,43.013674791898,13341.7473112085,0.0,1.0
2019-08-26,51.69,51.69,51.46,51.6,24561,42.9970382903347,42.9970382903347,42.8057185223568,42.9221740332999,29526.6404496838,0.0,1.0
2019-08-27,51.81,52.04,51.78,52.0,10198,43.0968572997145,43.2881770676924,43.0719025473695,43.2549040645658,12259.7890682739,0.0,1.0
2019-08-28,51.8,51.87,51.67,51.67,9569,43.0885390489328,43.1467668044044,42.9804017887714,42.9804017887714,11503.6204740452,0.0,1.0
2019-08-29,52.25,52.3,52.0,52.21,21057,43.462860334107,43.5044515880152,43.2549040645658,43.4295873309804,25314.2163571919,0.0,1.0
2019-08-30,52.29,52.38,52.09,52.38,36361,43.4961333372336,43.5709975942684,43.3297683216006,43.5709975942684,43712.3151903811,0.0,1.0
2019-09-03,52.52,52.52,51.93,51.93,12700,43.6874531052114,43.6874531052114,43.1966763090943,43.1966763090943,15267.632983632,0.0,1.0
2019-09-04,53.08,53.1,52.92,53.02,16689,44.1532751489837,44.169911650547,44.0201831364773,44.1033656442938,20063.1123514829,0.0,1.0
2019-09-05,52.97,53.16,52.96,53.16,29098,44.0617743903856,44.2198211552369,44.0534561396039,44.2198211552369,34980.9121698994,0.0,1.0
2019-09-06,53.01,53.2,53.01,53.18,127000,44.0950473935122,44.2530941583635,44.0950473935122,44.2364576568002,152676.329836319,0.0,1.0
2019-09-09,52.81,53.02,52.75,53.02,7632,43.9286823778792,44.1033656442938,43.8787728731893,44.1033656442938,9175.00590008497,0.0,1.0
2019-09-10,52.79,52.79,52.53,52.53,11359,43.9120458763159,43.9120458763159,43.6957713559931,43.6957713559931,13655.5152016595,0.0,1.0
2019-09-11,52.8,52.84,52.68,52.72,11800,43.9203641270976,43.9536371302242,43.8205451177178,43.8538181208444,14185.6747406974,0.0,1.0
2019-09-12,53.01,53.07,52.89,52.89,7670,44.0950473935122,44.144956898202,43.9952283841324,43.9952283841324,9220.6885814533,0.0,1.0
2019-09-13,52.74,52.94,52.69,52.94,6864,43.8704546224077,44.0368196380406,43.8288633684994,44.0368196380406,8251.73486611414,0.0,1.0
2019-09-16,52.29,52.43,52.25,52.37,5148,43.4961333372336,43.6125888481766,43.462860334107,43.5626793434867,6188.8011495856,0.0,1.0
2019-09-17,52.74,52.79,52.38,52.38,13045,43.8704546224077,43.9120458763159,43.5709975942684,43.5709975942684,15682.3836434235,0.0,1.0
2019-09-18,52.98,53.04,52.64,52.82,14883,44.0700926411672,44.1200021458571,43.7872721145912,43.9370006286609,17891.982810661,0.0,1.0
2019-09-19,53.07,53.24,53.05,53.18,8334,44.144956898202,44.28636716149,44.1283203966387,44.2364576568002,10018.9333295739,0.0,1.0
2019-09-20,53.16,53.27,53.09,53.21,11175,44.2198211552369,44.311321913835,44.1615933997653,44.2614124091451,13434.3148497706,0.0,1.0
2019-09-23,53.1,53.12,52.99,52.99,17310,44.169911650547,44.1865481521103,44.0784108919489,44.0784108919489,20809.6635391078,0.0,1.0
2019-09-24,53.17,53.44,53.14,53.26,12346,44.2281394060185,44.452732177123,44.2031846536736,44.3030036630533,14842.062741411,0.0,1.0
2019-09-25,53.23,53.33,52.96,53.24,39998,44.2780489107084,44.3612314185249,44.0534561396039,44.28636716149,48084.6286676622,0.0,1.0
2019-09-26,53.32,53.42,53.17,53.32,17535,44.3529131677432,44.4360956755597,44.2281394060185,44.3529131677432,21080.1530998414,0.0,1.0
2019-09-27,53.2,53.45,53.1,53.33,9895,44.2530941583635,44.4610504279046,44.169911650547,44.3612314185249,11895.5297931526,0.0,1.0
2019-09-30,53.4,53.48,53.36,53.42,25585,44.4194591739964,44.4860051802496,44.3861861708698,44.4360956755597,30757.6684949782,0.0,1.0
2019-10-01,53.14,53.26,53.07,53.26,13485,44.2031846536736,44.3030036630533,44.144956898202,44.3030036630533,16211.341006636,0.0,1.0
2019-10-02,52.31,52.76,52.23,52.76,10290,43.5127698387968,43.887091123971,43.4462238325437,43.887091123971,12370.3892442183,0.0,1.0
2019-10-03,52.58,52.63,52.22,52.3,13693,43.7373626099013,43.7789538638096,43.437905581762,43.5044515880152,16461.3935783364,0.0,1.0
2019-10-04,53.17,53.17,52.77,52.77,22923,44.2281394060185,44.2281394060185,43.8954093747526,43.8954093747526,27557.4764475429,0.0,1.0
2019-10-07,53.01,53.2,53.01,53.15,11451,44.0950473935122,44.2530941583635,44.0950473935122,44.2115029044552,13766.1153776039,0.0,1.0
2019-10-08,52.56,52.86,52.56,52.72,4894,43.720726108338,43.9702736317874,43.720726108338,43.8538181208444,5883.44848991298,0.0,1.0
2019-10-09,53.0,53.17,52.98,53.04,19193,44.0867291427305,44.2281394060185,44.0700926411672,44.1200021458571,23073.360618492,0.0,1.0
2019-10-10,53.2,53.25,52.97,52.97,17582,44.2530941583635,44.2946854122717,44.0617743903856,44.0617743903856,21136.6553636391,0.0,1.0
2019-10-11,53.46,53.8,53.46,53.8,9471,44.4693686786863,44.7521892052623,44.4693686786863,44.7521892052623,11385.8072431479,0.0,1.0
2019-10-14,53.2,53.37,53.19,53.37,13367,44.2530941583635,44.3945044216515,44.2447759075818,44.3945044216515,16069.484259229,0.0,1.0
2019-10-15,53.44,53.59,53.38,53.39,15715,44.452732177123,44.5775059388477,44.4028226724331,44.4111409232148,18892.1930974627,0.0,1.0
2019-10-16,53.39,53.47,53.32,53.32,6293,44.4111409232148,44.4776869294679,44.3529131677432,44.3529131677432,7565.29246976344,0.0,1.0
2019-10-17,53.69,53.71,53.56,53.65,5087,44.6606884466642,44.6773249482275,44.5525511865028,44.6274154435376,6115.46842423115,0.0,1.0
2019-10-18,53.73,53.79,53.55,53.57,20959,44.6939614497908,44.7438709544806,44.5442329357211,44.5608694372844,25196.4031262946,0.0,1.0
2019-10-21,53.9,53.9,53.71,53.86,6131,44.8353717130788,44.8353717130788,44.6773249482275,44.8020987099522,7370.53998603523,0.0,1.0
2019-10-22,53.85,54.19,53.85,53.89,35633,44.7937804591705,45.0766009857465,44.7937804591705,44.8270534622971,42837.1311894297,0.0,1.0
2019-10-23,54.1,54.1,53.97,54.01,14645,45.0017367287117,45.0017367287117,44.8935994685503,44.9268724716769,17605.8649641961,0.0,1.0
2019-10-24,54.21,54.25,54.09,54.25,21436,45.0932374873098,45.1265104904364,44.9934184779301,45.1265104904364,25769.84099505,0.0,1.0
2019-10-25,53.91,54.03,53.88,54.02,16893,44.8436899638604,44.9435089732402,44.8187352115155,44.9351907224585,20308.3562198815,0.0,1.0
2019-10-28,53.81,54.08,53.81,54.08,5874,44.7605074560439,44.9851002271484,44.7605074560439,44.9851002271484,7061.58079888615,0.0,1.0
2019-10-29,53.88,53.92,53.64,53.64,9489,44.8187352115155,44.8520082146421,44.6190971927559,44.6190971927559,11407.4464080066,0.0,1.0
2019-10-30,53.94,53.98,53.68,53.73,14250,44.8686447162053,44.9019177193319,44.6523701958825,44.6939614497908,17131.0055131304,0.0,1.0
2019-10-31,54.16,54.16,53.95,53.97,17909,45.0516462334016,45.0516462334016,44.876962966987,44.8935994685503,21529.766858572,0.0,1.0
2019-11-01,54.7,54.7,54.56,54.68,9013,45.5008317756105,45.5008317756105,45.3843762646675,45.4841952740472,10835.2107150768,0.0,1.0
2019-11-04,54.38,54.8,54.32,54.8,161226,45.2346477505978,45.584014283427,45.1847382459079,45.584014283427,193821.999639295,0.0,1.0
2019-11-05,54.01,54.35,53.94,54.34,10538,44.9268724716769,45.2096929982529,44.8686447162053,45.2013747474712,12668.5288489381,0.0,1.0
2019-11-06,53.86,53.97,53.82,53.89,11237,44.8020987099522,44.8935994685503,44.7688257068256,44.8270534622971,13508.8497509506,0.0,1.0
2019-11-07,53.54,53.93,53.51,53.93,48113,44.5359146849395,44.8603264654237,44.5109599325945,44.8603264654237,57840.2854914554,0.0,1.0
2019-11-08,53.58,53.58,53.37,53.37,9441,44.569187688066,44.569187688066,44.3945044216515,44.3945044216515,11349.7419683834,0.0,1.0
2019-11-11,53.42,53.5,53.33,53.33,9014,44.4360956755597,44.5026416818129,44.3612314185249,44.3612314185249,10836.4128909022,0.0,1.0
2019-11-12,53.46,53.46,53.34,53.35,12633,44.4693686786863,44.4693686786863,44.3695496693065,44.3778679200882,15187.0872033246,0.0,1.0
2019-11-13,53.63,53.65,53.36,53.39,11375,44.6107789419743,44.6274154435376,44.3861861708698,44.4111409232148,13674.7500148672,0.0,1.0
2019-11-14,53.62,53.62,53.53,53.55,11181,44.6024606911926,44.6024606911926,44.5275964341578,44.5442329357211,13441.5279047235,0.0,1.0
2019-11-15,54.04,54.04,53.78,53.81,7093,44.9518272240218,44.9518272240218,44.735552703699,44.7605074560439,8527.03313014972,0.0,1.0
2019-11-18,54.15,54.27,54.02,54.02,31893,45.0433279826199,45.1431469919997,44.9351907224585,44.9351907224585,38340.9936021239,0.0,1.0
2019-11-19,54.1,54.26,54.06,54.26,16842,45.0017367287117,45.1348287412181,44.9684637255851,45.1348287412181,20247.0452527818,0.0,1.0
2019-11-20,54.01,54.06,53.83,53.84,7127,44.9268724716769,44.9684637255851,44.7771439576072,44.7854622083889,8567.90710821613,0.0,1.0
2019-11-21,53.9,53.9,53.74,53.89,12145,44.8353717130788,44.8353717130788,44.7022797005724,44.8270534622971,14600.425400489,0.0,1.0
2019-11-22,53.81,53.88,53.68,53.88,17132,44.7605074560439,44.8187352115155,44.6523701958825,44.8187352115155,20595.6762421719,0.0,1.0
2019-11-25,53.83,53.92,53.79,53.87,9669,44.7771439576072,44.8520082146421,44.7438709544806,44.8104169607338,11623.8380565935,0.0,1.0
2019-11-26,54.02,54.06,53.91,54.06,11338,44.9351907224585,44.9684637255851,44.8436899638604,44.9684637255851,13630.2695093243,0.0,1.0
2019-11-27,54.05,54.07,53.88,54.01,10099,44.9601454748035,44.9767819763668,44.8187352115155,44.9268724716769,12140.7736615511,0.0,1.0
2019-11-29,53.67,53.85,53.64,53.76,6139,44.6440519451009,44.7937804591705,44.6190971927559,44.7189162021357,7380.15739263909,0.0,1.0
2019-12-02,53.18,53.52,53.18,53.52,8544,44.2364576568002,44.5192781833762,44.2364576568002,44.5192781833762,10271.3902529253,0.0,1.0
2019-12-03,53.19,53.26,52.99,53.0,23760,44.2447759075818,44.3030036630533,44.0784108919489,44.0867291427305,28563.6976134721,0.0,1.0
2019-12-04,53.6,53.61,53.44,53.47,291831,44.5858241896293,44.594142440411,44.452732177123,44.4776869294679,350832.17332648,0.0,1.0
2019-12-05,53.66,53.66,53.48,53.6,5866,44.6357336943192,44.6357336943192,44.4860051802496,44.5858241896293,7051.96339228229,0.0,1.0
2019-12-06,53.86,53.95,53.83,53.92,35060,44.8020987099522,44.876962966987,44.7771439576072,44.8520082146421,42148.284441428,0.0,1.0
2019-12-09,53.78,53.87,53.71,53.71,13377,44.735552703699,44.8104169607338,44.6773249482275,44.6773249482275,16081.5060174838,0.0,1.0
2019-12-10,53.93,54.03,53.8,53.86,16581,44.8603264654237,44.9435089732402,44.7521892052623,44.8020987099522,19933.2773623308,0.0,1.0
2019-12-11,54.5,54.5,54.21,54.21,10526,45.3344667599776,45.3344667599776,45.0932374873098,45.0932374873098,12654.1027390323,0.0,1.0
2019-12-12,54.53,54.66,54.37,54.66,13089,45.3594215123225,45.467558772484,45.2263294998162,45.467558772484,15735.2793797448,0.0,1.0
2019-12-13,54.8,54.83,54.53,54.59,19656,45.584014283427,45.608969035772,45.3594215123225,45.4093310170124,23629.9680256905,0.0,1.0
2019-12-16,55.33,55.38,55.14,55.18,15252,46.0248815748543,46.0664728287626,45.866834810003,45.9001078131296,18335.5856902641,0.0,1.0
2019-12-17,55.5,55.66,55.43,55.47,15466,46.1662918381423,46.2993838506487,46.1080640826708,46.1413370857974,18592.8513169175,0.0,1.0
2019-12-18,55.63,55.63,55.42,55.42,12575,46.2744290983037,46.2744290983037,46.0997458318891,46.0997458318891,15117.3610054466,0.0,1.0
2019-12-19,55.66,55.68,55.48,55.63,12338,46.2993838506487,46.316020352212,46.149655336579,46.2744290983037,14832.4453348072,0.0,1.0
2019-12-20,54.89,54.93,54.73,54.83,14565,46.4857126681576,46.5195882102732,46.3502104996951,46.4348993549841,17198.2487545605,0.994,1.0
2019-12-23,54.78,54.94,54.7,54.83,181127,46.3925549273396,46.5280570958021,46.3248038431084,46.4348993549841,213873.477663391,0.0,1.0
2019-12-24,54.88,54.91,54.7,54.81,12514,46.4772437826287,46.5026504392154,46.3248038431084,46.4179615839263,14776.4424932764,0.0,1.0
2019-12-26,55.03,55.05,54.89,54.92,9976,46.6042770655622,46.62121483662,46.4857126681576,46.5111193247443,11779.5900841398,0.0,1.0
2019-12-27,55.17,55.2,55.07,55.2,11421,46.7228414629669,46.7482481195536,46.6381526076779,46.7482481195536,13485.8358411147,0.0,1.0
2019-12-30,54.78,55.19,54.78,55.19,12522,46.3925549273396,46.7397792340247,46.3925549273396,46.7397792340247,14785.8888365676,0.0,1.0
2019-12-31,55.04,55.04,54.64,54.82,12118,46.6127459510911,46.6127459510911,46.273990529935,46.4264304694552,14308.8485003615,0.0,1.0
2020-01-02,54.8,55.12,54.6,55.12,13593,46.4094926983974,46.6804970353224,46.2401149878193,46.6804970353224,16050.5180446784,0.0,1.0
2020-01-03,54.55,54.71,54.53,54.63,93207,46.1977705601748,46.3332727286373,46.180832789117,46.2655216444061,110058.164892985,0.0,1.0
2020-01-06,54.69,54.72,54.51,54.58,8359,46.3163349575795,46.3417416141662,46.1638950180592,46.2231772167615,9870.24794640381,0.0,1.0
2020-01-07,54.5,54.58,54.44,54.54,9058,46.1554261325303,46.2231772167615,46.1046128193569,46.1893016746459,10695.6221914733,0.0,1.0
2020-01-08,54.78,54.91,54.65,54.71,7936,46.3925549273396,46.5026504392154,46.2824594154639,46.3332727286373,9370.77254488105,0.0,1.0
2020-01-09,54.89,54.89,54.63,54.76,10910,46.4857126681576,46.4857126681576,46.2655216444061,46.3756171562818,12882.4506633886,0.0,1.0
2020-01-10,55.04,55.18,54.94,55.01,12960,46.6127459510911,46.7313103484958,46.5280570958021,46.5873392945044,15303.0761317614,0.0,1.0
2020-01-13,55.33,55.36,55.04,55.04,15119,46.8583436314294,46.8837502880161,46.6127459510911,46.6127459510911,17852.4080274769,0.0,1.0
2020-01-14,55.5,55.51,55.35,55.36,8469,47.0023146854208,47.0107835709497,46.8752814024872,46.8837502880161,10000.135166658,0.0,1.0
2020-01-15,55.85,55.89,55.55,55.55,8475,47.2987256789324,47.332601221048,47.0446591130653,47.0446591130653,10007.2199241264,0.0,1.0
2020-01-16,56.28,56.28,55.98,56.0,28413,47.6628877566753,47.6628877566753,47.4088211908082,47.425758961866,33549.8689916463,0.0,1.0
2020-01-17,56.38,56.38,56.1,56.24,11876,47.7475766119644,47.7475766119644,47.510447817155,47.6290122145597,14023.0966158023,0.0,1.0
2020-01-21,55.99,56.09,55.92,55.92,24040,47.4172900763371,47.5019789316261,47.3580078776348,47.3580078776348,28386.2615900882,0.0,1.0
2020-01-22,56.11,56.3,56.1,56.18,20481,47.5189167026839,47.6798255277331,47.510447817155,47.5781989013863,24183.8196184109,0.0,1.0
2020-01-23,56.23,56.3,55.86,55.86,9130,47.6205433290308,47.6798255277331,47.3071945644613,47.3071945644613,10780.6392810942,0.0,1.0
2020-01-24,56.2,56.34,56.05,56.29,15299,47.5951366724441,47.7137010698488,47.4681033895105,47.6713566422042,18064.9507515291,0.0,1.0
2020-01-27,55.48,55.61,55.24,55.24,17629,46.9853769143629,47.0954724262387,46.7821236616692,46.7821236616692,20816.1982350943,0.0,1.0
2020-01-28,56.01,56.08,55.77,55.77,15660,47.4342278473949,47.4935100460972,47.2309745947012,47.2309745947012,18491.216992545,0.0,1.0
2020-01-29,56.07,56.16,56.02,56.05,13251,47.4850411605683,47.5612611303285,47.4426967329238,47.4681033895105,15646.6868689792,0.0,1.0
2020-01-30,56.2223,56.2223,55.6229,55.83,24986,47.6140222871735,47.6140222871735,47.106397288571,47.2817879078746,29503.2916842739,0.0,1.0
2020-01-31,55.66,55.85,55.49,55.84,17413,47.1378168538832,47.2987256789324,46.9938457998919,47.2902567934035,20561.1469662316,0.0,1.0
2020-02-03,55.9,56.07,55.82,55.87,13101,47.3410701065769,47.4850411605683,47.2733190223457,47.3156634499902,15469.567932269,0.0,1.0
2020-02-04,56.13,56.41,56.13,56.38,14840,47.5358544737418,47.7729832685511,47.5358544737418,47.7475766119644,17522.9668051959,0.0,1.0
2020-02-05,56.62,56.6439,56.31,56.31,57486,47.9508298646581,47.9710705010722,47.688294413262,47.688294413262,67879.0613048175,0.0,1.0
2020-02-06,56.47,56.67,56.47,56.67,24413,47.8237965817245,47.9931742923026,47.8237965817245,47.9931742923026,28826.697346041,0.0,1.0
2020-02-07,56.2,56.37,56.13,56.28,13401,47.5951366724441,47.7391077264355,47.5358544737418,47.6628877566753,15823.8058056894,0.0,1.0
2020-02-10,56.27,56.28,56.05,56.05,10355,47.6544188711464,47.6628877566753,47.4681033895105,47.4681033895105,12227.1105975609,0.0,1.0
2020-02-11,56.68,56.77,56.62,56.65,17854,48.0016431778315,48.0778631475916,47.9508298646581,47.9762365212448,21081.8766401596,0.0,1.0
2020-02-12,56.72,56.78,56.6,56.78,27616,48.0355187199471,48.0863320331206,47.9338920936003,48.0863320331206,32608.7770412595,0.0,1.0
2020-02-13,56.66,56.71,56.39,56.39,8855,47.9847054067737,48.0270498344182,47.7560454974933,47.7560454974933,10455.9212304589,0.0,1.0
2020-02-14,57.09,57.1,56.72,56.87,17337,48.3488674845166,48.3573363700455,48.0355187199471,48.1625520028807,20471.4067049651,0.0,1.0
2020-02-18,57.19,57.19,56.95,56.96,28495,48.4335563398056,48.4335563398056,48.2303030871119,48.2387719726408,33646.6940103813,0.0,1.0
2020-02-19,57.23,57.32,57.17,57.24,27222,48.4674318819213,48.5436518516814,48.4166185687478,48.4759007674502,32143.5446341673,0.0,1.0
2020-02-20,57.05,57.18,56.79,56.94,12942,48.314991942401,48.4250874542767,48.0948009186495,48.221834201583,15281.8218593562,0.0,1.0
2020-02-21,57.04,57.1,56.89,56.89,22170,48.3065230568721,48.3573363700455,48.1794897739385,48.1794897739385,26178.1788457677,0.0,1.0
2020-02-24,55.41,55.81,55.34,55.34,28160,46.9260947156606,47.2648501368168,46.8668125169583,46.8668125169583,33251.1283850618,0.0,1.0
2020-02-25,53.99,55.4,53.89,55.4,19249,45.7235129705562,46.9176258301317,45.6388241152671,46.9176258301317,22729.0827515644,0.0,1.0
2020-02-26,53.56,54.54,53.56,54.19,17836,45.3593508928133,46.1893016746459,45.3593508928133,45.8928906811342,21060.6223677543,0.0,1.0
2020-02-27,51.77,53.26,51.77,53.09,18359,43.8434203831393,45.1052843269461,43.8434203831393,44.9613132729547,21678.1770604172,0.0,1.0
2020-02-28,50.6,50.66,49.45,50.33,52191,42.8525607762575,42.9033740894309,41.8786389404335,42.6239008669771,61626.7628389474,0.0,1.0
2020-03-02,52.15,52.22,50.64,50.84,99890,44.1652380332377,44.22452023194,42.8864363183731,43.0558140289512,117949.40391988,0.0,1.0
2020-03-03,51.76,53.1,51.55,52.29,110168,43.8349514976104,44.9697821584836,43.6571049015034,44.2838024306424,130085.593463263,0.0,1.0
2020-03-04,53.67,53.68,52.55,52.58,43876,45.4525086336312,45.4609775191601,44.5039934543939,44.5294001109806,51808.4697806453,0.0,1.0
2020-03-05,52.27,52.89,52.1,52.51,11578,44.2668646595846,44.7919355623767,44.1228936055932,44.4701179122783,13671.2203282047,0.0,1.0
2020-03-06,51.32,51.42,50.52,50.96,25190,43.4623205343386,43.5470093896277,42.7848096920263,43.1574406552981,29744.1734381998,0.0,1.0
2020-03-09,46.45,48.17,46.1,47.05,136365,39.3379732817621,40.7946215927337,39.0415622882504,39.8461064134963,161018.825363244,0.0,1.0
2020-03-10,47.01,47.81,45.42,47.81,109338,39.8122308713807,40.4897417136931,38.4656780722849,40.4897417136931,129105.5353468,0.0,1.0
2020-03-11,44.71,45.72,44.16,45.72,35336,37.8643871997327,38.719744638152,37.3985984956429,38.719744638152,41724.4983172778,0.0,1.0
2020-03-12,38.49,41.04,37.03,41.04,107696,32.596740400754,34.7563062106247,31.3602831135339,34.7563062106247,127166.673386279,0.0,1.0
2020-03-13,41.56,41.56,38.61,41.37,62989,35.1966882581277,35.1966882581277,32.6983670271008,35.0357794330785,74376.9646962591,0.0,1.0
2020-03-16,35.8,37.92,34.51,35.58,132579,30.3186101934786,32.1140139256064,29.2261239602499,30.1322947118427,156548.343400678,0.0,1.0
2020-03-17,37.83,38.42,35.89,36.25,106639,32.0377939558463,32.5374582020516,30.3948301632388,30.6997100422793,125918.575278927,0.0,1.0
2020-03-18,35.23,36.35,34.11,35.21,144530,29.835883718331,30.7843988975684,28.8873685390937,29.8189459472732,170659.999484836,0.0,1.0
2020-03-19,34.94,35.49,34.26,35.23,83175,29.5902860379928,30.0560747420826,29.0144018220273,29.835883718331,98212.4504058066,0.0,1.0
2020-03-20,34.35,36.51,34.32,35.96,69358,29.0906217917874,30.9199010660308,29.0652151352007,30.4541123619411,81897.4347489744,0.0,1.0
2020-03-23,32.71,34.31,32.27,34.31,58415,27.7017245650471,29.0567462496718,27.3290936017753,29.0567462496718,68976.0179195093,0.0,1.0
2020-03-24,36.43,36.46,34.46,34.57,94290,30.8521499817996,30.8775566383863,29.1837795326054,29.2769372734233,111336.963616033,0.0,1.0
2020-03-25,37.82,38.98,36.16,36.76,86127,32.0293250703174,33.0117157916703,30.6234900725192,31.1316232042535,101698.151080263,0.0,1.0
2020-03-26,40.42,40.47,38.27,38.3,63869,34.2312353078326,34.2735797354771,32.4104249191181,32.4358315757048,75416.0624582922,0.0,1.0
2020-03-27,38.92,39.98,38.47,38.57,54704,32.9609024784969,33.8586043445608,32.5798026296962,32.6644914849852,64594.0954252989,0.0,1.0
2020-03-30,39.53,39.59,38.61,38.78,59980,33.4775044957601,33.5283178089335,32.6983670271008,32.8423380810922,70823.9588258523,0.0,1.0
2020-03-31,39.04,39.47,38.81,39.1,97106,33.0625291048437,33.4266911825866,32.8677447376789,33.1133424180171,114662.076454539,0.0,1.0
2020-04-01,37.0,37.99,36.72,37.85,48889,31.3348764569472,32.1732961243087,31.0977476621378,32.0547317269041,57727.7846455001,0.0,1.0
2020-04-02,38.09,38.43,36.94,36.94,30408,32.2579849795978,32.5459270875805,31.2840631437737,31.2840631437737,35905.550849892,0.0,1.0
2020-04-03,36.9,37.76,36.7,37.59,36929,31.2501876016581,31.9785117571439,31.08080989108,31.8345407031525,43605.5014251402,0.0,1.0
2020-04-06,38.96,39.14,38.21,38.21,35037,32.9947780206125,33.1472179601328,32.3596116059446,32.3596116059446,41371.4412367688,0.0,1.0
2020-04-07,39.05,40.5,39.04,40.5,47635,33.0709979903726,34.2989863920638,33.0625291048437,34.2989863920638,56247.0703346029,0.0,1.0
2020-04-08,40.14,40.33,39.14,39.19,16060,33.9941065130232,34.1550153380724,33.1472179601328,33.1895623877773,18963.5341571056,0.0,1.0
2020-04-09,42.03,42.38,41.12,41.12,35094,35.5947258779862,35.8911368714979,34.8240572948559,34.8240572948559,41438.7464327187,0.0,1.0
2020-04-13,41.41,42.04,41.14,42.04,24427,35.0696549751941,35.6031947635151,34.8409950659137,35.6031947635151,28843.2284468006,0.0,1.0
2020-04-14,42.45,42.51,42.09,42.21,37493,35.9504190702002,36.0012323833736,35.6455391911596,35.7471658175065,44271.4686271705,0.0,1.0
2020-04-15,40.87,41.27,40.76,41.19,17362,34.6123351566333,34.9510905777895,34.5191774158153,34.8833394935582,20500.9265277501,0.0,1.0
2020-04-16,40.53,41.04,40.37,41.04,35143,34.3243930486505,34.7563062106247,34.188890880188,34.7563062106247,41496.6052853774,0.0,1.0
2020-04-17,42.2,42.3,41.55,41.79,25066,35.7386969319776,35.8233857872666,35.1882193725988,35.3914726252925,29597.755117186,0.0,1.0
2020-04-20,41.12,41.92,41.08,41.41,22702,34.8240572948559,35.5015681371683,34.7901817527403,35.0696549751941,26806.3606746332,0.0,1.0
2020-04-21,40.12,40.42,39.97,40.34,31166,33.9771687419654,34.2312353078326,33.8501354590318,34.1634842236013,36800.5918767342,0.0,1.0
2020-04-22,40.95,41.11,40.71,40.95,39653,34.6800862408645,34.815588409327,34.4768329881708,34.6800862408645,46821.9813157974,0.0,1.0
2020-04-23,40.67,41.37,40.6,41.37,17669,34.4429574460552,35.0357794330785,34.3836752473528,35.0357794330785,20863.4299515503,0.0,1.0
2020-04-24,41.0,41.15,40.58,40.99,55612,34.722430668509,34.8494639514426,34.366737476295,34.7139617829801,65666.2553888515,0.0,1.0
2020-04-27,41.67,41.83,41.31,41.32,27530,35.2898459989456,35.4253481674081,34.9849661199051,34.993435005434,32507.228850879,0.0,1.0
2020-04-28,42.22,42.67,42.09,42.48,33116,35.7556347030354,36.1367345518361,35.6455391911596,35.9758257267869,39103.1380539668,0.0,1.0
2020-04-29,42.84,43.15,42.64,42.93,33029,36.2807056058275,36.5432410572235,36.1113278952494,36.3569255755876,39000.4090706749,0.0,1.0
2020-04-30,42.31,42.65,42.12,42.6,46791,35.8318546727955,36.1197967807783,35.6709458477463,36.0774523531338,55250.4811173802,0.0,1.0
2020-05-01,41.03,41.47,40.94,41.47,29599,34.7478373250957,35.1204682883675,34.6716173553356,35.1204682883675,34950.2893845683,0.0,1.0
2020-05-04,41.53,41.53,40.8,40.85,49934,35.171281601541,35.171281601541,34.5530529579309,34.5953973855755,58961.7132379145,0.0,1.0
2020-05-05,41.54,42.0,41.5,41.78,25413,35.1797504870699,35.5693192213995,35.1458749449543,35.3830037397636,30007.4902574423,0.0,1.0
2020-05-06,40.69,41.55,40.69,41.55,17489,34.459895217113,35.1882193725988,34.459895217113,35.1882193725988,20650.887227498,0.0,1.0
2020-05-07,40.89,41.35,40.89,41.21,72342,34.6292729276911,35.0188416620207,34.6292729276911,34.900277264616,85420.9207965958,0.0,1.0
2020-05-08,41.66,41.67,41.41,41.52,34574,35.2813771134167,35.2898459989456,35.0696549751941,35.1628127160121,40824.73411879,0.0,1.0
2020-05-11,41.66,41.74,41.21,41.4,17977,35.2813771134167,35.349128197648,34.900277264616,35.0611860896652,21227.1141682619,0.0,1.0
2020-05-12,41.14,41.78,41.11,41.72,23435,34.8409950659137,35.3830037397636,34.815588409327,35.3321904265902,27671.8818786904,0.0,1.0
2020-05-13,40.44,41.01,40.17,40.86,14396,34.2481730788904,34.7308995540379,34.0195131696099,34.6038662711044,16998.6947525337,0.0,1.0
2020-05-14,40.62,40.63,39.45,39.87,21256,34.4006130184107,34.4090819039396,33.4097534115288,33.7654466037428,25098.9341247469,0.0,1.0
2020-05-15,40.46,40.54,40.15,40.46,16325,34.2651108499482,34.3328619341794,34.0025753985521,34.2651108499482,19276.4442786269,0.0,1.0
2020-05-18,42.38,42.47,41.74,41.74,50301,35.8911368714979,35.967356841258,35.349128197648,35.349128197648,59395.0642363988,0.0,1.0
2020-05-19,41.64,42.2,41.64,42.15,14574,35.2644393423589,35.7386969319776,35.2644393423589,35.6963525043331,17208.8758907632,0.0,1.0
2020-05-20,42.31,42.5,42.18,42.37,15031,35.8318546727955,35.9927634978447,35.7217591609198,35.882667985969,17748.4982512736,0.0,1.0
2020-05-21,41.99,42.39,41.83,42.34,24545,35.5608503358706,35.8996057570268,35.4253481674081,35.8572613293823,28982.5620103459,0.0,1.0
2020-05-22,42.16,42.17,41.63,41.63,7853,35.704821389862,35.7132902753909,35.25597045683,35.25597045683,9272.76673323472,0.0,1.0
2020-05-26,43.58,44.02,43.54,43.69,19324,36.9074031349664,37.2800340982382,36.8735275928508,37.0005608757844,22817.6422199195,0.0,1.0
2020-05-27,44.2,44.26,43.66,44.24,67028,37.4324740377585,37.4832873509319,36.9751542191977,37.4663495798741,79146.1872654091,0.0,1.0
2020-05-28,44.53,44.89,44.4,44.43,61536,37.7119472602124,38.0168271392529,37.6018517483366,37.6272584049233,72661.2725959929,0.0,1.0
2020-05-29,44.73,44.82,44.08,44.51,14017,37.8813249707905,37.9575449405506,37.3308474114117,37.6950094891546,16551.1742391126,0.0,1.0
2020-06-01,45.02,45.14,44.33,44.41,309226,38.5911437645071,38.6940077638793,37.9996757681163,38.0682517676979,360739.619560167,0.548149,1.0
2020-06-02,45.81,45.88,45.28,45.54,31196,39.2683317603747,39.3283357600085,38.814015763147,39.036887761787,36392.9073616028,0.0,1.0
2020-06-03,47.09,47.16,46.48,46.48,140601,40.3655477536792,40.425551753313,39.84265575687,39.84265575687,164023.566096574,0.0,1.0
2020-06-04,46.49,46.83,46.19,46.64,21260,39.8512277568177,40.1426757550392,39.5940677583869,39.9798077560331,24801.6800393536,0.0,1.0
2020-06-05,47.34,47.86,47.27,47.45,16264,40.5798477523715,41.0255917496514,40.5198437527376,40.6741397517961,18973.4018889956,0.0,1.0
2020-06-08,48.43,48.45,47.72,47.72,17430,41.5141957466698,41.5313397465652,40.9055837503837,40.9055837503837,20333.6445477862,0.0,1.0
2020-06-09,47.4,47.65,47.2,47.65,20292,40.6312797520576,40.8455797507499,40.4598397531038,40.8455797507499,23672.4219829992,0.0,1.0
2020-06-10,46.79,47.28,46.7,47.28,22282,40.1083877552484,40.5284157526853,40.0312397557192,40.5284157526853,25993.9338963724,0.0,1.0
2020-06-11,43.89,45.25,43.75,45.25,31966,37.6225077704179,38.788299763304,37.5024997711502,38.788299763304,37291.1808155211,0.0,1.0
2020-06-12,44.42,45.18,43.81,45.18,36582,38.0768237676456,38.7282957636701,37.5539317708364,38.7282957636701,42676.1551834258,0.0,1.0
2020-06-15,45.05,45.28,43.45,43.64,15104,38.6168597643501,38.814015763147,37.2453397727195,37.4082077717256,17620.1587636123,0.0,1.0
2020-06-16,45.2,46.16,45.09,46.16,32823,38.7454397635655,39.5683517585439,38.6511477641409,39.5683517585439,38290.9475038431,0.0,1.0
2020-06-17,45.04,45.6,44.95,45.6,24744,38.6082877644024,39.0883197614732,38.5311397648732,39.0883197614732,28866.0757711085,0.0,1.0
2020-06-18,45.04,45.06,44.8,44.8,11933,38.6082877644024,38.6254317642978,38.4025597656578,38.4025597656578,13920.9053579307,0.0,1.0
2020-06-19,44.37,45.61,44.35,45.61,22321,38.0339637679071,39.0968917614208,38.0168197680117,39.0968917614208,26039.4308635189,0.0,1.0
2020-06-22,44.65,44.74,44.18,44.39,16370,38.2739797664425,38.3511277659717,37.871095768901,38.0511077678025,19097.060312522,0.0,1.0
2020-06-23,44.66,45.13,44.61,45.13,17629,38.2825517663901,38.6854357639317,38.2396917666517,38.6854357639317,20565.7957391235,0.0,1.0
2020-06-24,43.55,44.28,43.19,44.28,30007,37.3310597721964,37.9568157683779,37.0224677740795,37.9568157683779,35005.8331580848,0.0,1.0
2020-06-25,43.6,43.62,43.16,43.39,627826,37.3739197719349,37.3910637718302,36.9967517742364,37.1939077730333,732414.843480113,0.0,1.0
2020-06-26,42.83,43.57,42.79,43.5,22190,36.7138757759626,37.3482037720918,36.6795877761719,37.2881997724579,25886.6077174627,0.0,1.0
2020-06-29,43.3901,43.4031,42.895,43.16,16723,37.1939934930328,37.2051370929648,36.7695937756226,36.9967517742364,19508.866194643,0.0,1.0
2020-06-30,43.76,43.94,43.41,43.49,33144,37.5110717710979,37.6653677701564,37.2110517729287,37.2796277725103,38665.4225411259,0.0,1.0
2020-07-01,44.15,44.22,43.71,43.71,13020,37.8453797690579,37.9053837686917,37.4682117713595,37.4682117713595,15188.987493527,0.0,1.0
2020-07-02,44.59,45.05,44.53,44.83,17974,38.2225477667563,38.6168597643501,38.1711157670702,38.4282757655009,20968.2689100349,0.0,1.0
2020-07-06,44.6,45.25,44.46,45.15,12882,38.231119766704,38.788299763304,38.1111117674363,38.702579763827,15027.9982251624,0.0,1.0
2020-07-07,44.11,44.47,44.11,44.25,12460,37.8110917692671,38.119683767384,37.8110917692671,37.9310997685348,14535.6977088592,0.0,1.0
2020-07-08,44.17,44.27,43.85,43.99,17548,37.8625237689533,37.9482437684302,37.5882197706271,37.7082277698948,20471.3020381269,0.0,1.0
2020-07-09,43.35,43.99,43.06,43.99,16075,37.1596197732426,37.7082277698948,36.9110317747595,37.7082277698948,18752.9165866702,0.0,1.0
2020-07-10,43.76,43.8,43.26,43.27,51597,37.5110717710979,37.5453597708887,37.0824717737133,37.091043773661,60192.487534832,0.0,1.0
2020-07-13,43.12,43.83,43.11,43.83,67600,36.9624637744457,37.5710757707318,36.953891774498,37.5710757707318,78861.4097206163,0.0,1.0
2020-07-14,43.84,43.9,43.12,43.12,132236,37.5796477706795,37.6310797703656,36.9624637744457,36.9624637744457,154265.049938098,0.0,1.0
2020-07-15,44.7,45.01,44.67,44.86,14269,38.3168397661809,38.5825717645594,38.2911237663378,38.453991765344,16646.0570311165,0.0,1.0
2020-07-16,44.64,44.85,44.38,44.41,26302,38.2654077664948,38.4454197653963,38.0425357678548,38.0682517676979,30683.6212791664,0.0,1.0
2020-07-17,45.1,45.14,44.82,44.82,20829,38.6597197640886,38.6940077638793,38.4197037655532,38.4197037655532,24298.8802229396,0.0,1.0
2020-07-20,44.83,45.08,44.82,45.08,19494,38.4282757655009,38.6425757641932,38.4197037655532,38.6425757641932,22741.4840398476,0.0,1.0
2020-07-21,45.33,45.64,45.2,45.26,22241,38.8568757628855,39.1226077612639,38.7454397635655,38.7968717632516,25946.1037514235,0.0,1.0
2020-07-22,45.54,45.6007,45.0401,45.19,35953,39.036887761787,39.0889198014695,38.6083734844019,38.7368677636178,41942.3707645758,0.0,1.0
2020-07-23,45.22,45.5,45.04,45.34,12879,38.7625837634609,39.0025997619962,38.6082877644024,38.8654477628332,15024.4984584588,0.0,1.0
2020-07-24,44.81,45.12,44.77,45.01,41055,38.4111317656055,38.676863763984,38.3768437658148,38.5825717645594,47894.3073384602,0.0,1.0
2020-07-27,44.83,44.97,44.6201,44.97,75127,38.4282757655009,38.5482837647686,38.2483494865989,38.5482837647686,87642.3243798927,0.0,1.0
2020-07-28,44.93,45.22,44.6,44.6,32474,38.5139957649778,38.7625837634609,38.231119766704,38.231119766704,37883.8079773269,0.0,1.0
2020-07-29,45.64,45.64,45.16,45.19,13812,39.1226077612639,39.1226077612639,38.7111517637747,38.7368677636178,16112.9259032715,0.0,1.0
2020-07-30,45.18,45.18,44.67,44.85,16944,38.7282957636701,38.7282957636701,38.2911237663378,38.4454197653963,19766.6823418066,0.0,1.0
2020-07-31,44.85,45.1,44.32,45.1,13513,38.4454197653963,38.6597197640886,37.9911037681686,38.6597197640886,15764.1158218149,0.0,1.0
2020-08-03,44.99,45.0919,44.7159,45.01,12313,38.565427764664,38.652776444131,38.3304692460977,38.5825717645594,14364.2091403839,0.0,1.0
2020-08-04,45.64,45.65,45.18,45.18,8674,39.1226077612639,39.1311797612116,38.7282957636701,38.7282957636701,10118.9921289442,0.0,1.0
2020-08-05,45.6201,45.97,45.57,45.97,7308,39.105549481368,39.4054837595377,39.0626037616301,39.4054837595377,8525.43168991516,0.0,1.0
2020-08-06,45.77,45.8099,45.3661,45.49,88722,39.2340437605839,39.2682460403752,38.8878206826967,38.9940277620485,103502.100491605,0.0,1.0
2020-08-07,45.76,45.76,45.39,45.39,17225,39.2254717606362,39.2254717606362,38.9083077625716,38.9083077625716,20094.4938230417,0.0,1.0
2020-08-10,46.1774,46.2,45.92,45.92,22462,39.5832670384529,39.6026397583346,39.3626237597993,39.3626237597993,26203.919898587,0.0,1.0
2020-08-11,46.19,46.91,46.15,46.71,45132,39.5940677583869,40.2112517546207,39.5597797585962,40.0398117556669,52650.4902886222,0.0,1.0
2020-08-12,46.78,46.9,46.56,46.56,33509,40.0998157553008,40.202679754673,39.9112317564515,39.9112317564515,39091.2274900611,0.0,1.0
2020-08-13,46.45,46.8,46.415,46.65,25792,39.8169397570269,40.1169597551961,39.78693775721,39.9883797559808,30088.6609395583,0.0,1.0
2020-08-14,46.3163,46.5099,46.24,46.3,15390,39.7023321177263,39.8682860367136,39.6369277581254,39.6883597578116,17953.8031893533,0.0,1.0
2020-08-17,46.1992,46.27,46.18,46.27,9070,39.6019539983388,39.6626437579685,39.5854957584393,39.6626437579685,10580.9613338164,0.0,1.0
2020-08-18,46.1453,46.5521,46.11,46.49,17644,39.5557509186208,39.9044598764929,39.5254917588054,39.8512277568177,20583.2945726413,0.0,1.0
2020-08-19,45.8834,46.17,45.84,46.17,9919,39.3312502399907,39.5769237584916,39.2940477602178,39.5769237584916,11571.3953109289,0.0,1.0
2020-08-20,45.6426,45.705,45.44,45.44,14612,39.1248364812503,39.1783257609239,38.9511677623101,38.9511677623101,17046.1970242255,0.0,1.0
2020-08-21,45.61,45.635,45.36,45.41,14486,39.0968917614208,39.1183217612901,38.8825917627286,38.925451762467,16899.2068226753,0.0,1.0
2020-08-24,46.1374,46.16,45.9155,46.11,9006,39.5489790386621,39.5683517585439,39.3587663598228,39.5254917588054,10506.2996441401,0.0,1.0
2020-08-25,45.9385,46.38,45.7378,46.38,20407,39.3784819597025,39.7569357573931,39.2064419207523,39.7569357573931,23806.5797066364,0.0,1.0
2020-08-26,45.47,45.77,45.45,45.77,39039,38.9768837621532,39.2340437605839,38.9597397622578,39.2340437605839,45542.4641136559,0.0,1.0
2020-08-27,45.4152,45.63,45.16,45.54,21010,38.9299092024398,39.1140357613162,38.7111517637747,39.036887761787,24510.0328140555,0.0,1.0
2020-08-28,45.9255,45.9255,45.56,45.74,10554,39.3673383597705,39.3673383597705,39.0540317616824,39.2083277607408,12312.1792631862,0.0,1.0
2020-08-31,45.53,45.885,45.53,45.83,8555,39.0283157618393,39.3326217599824,39.0283157618393,39.2854757602701,9980.16804970227,0.0,1.0
2020-09-01,45.3982,45.56,45.2942,45.46,20421,38.9153368025287,39.0540317616824,38.8261880030727,38.9683117622055,23822.9119512531,0.0,1.0
2020-09-02,46.5,46.54,45.92,45.92,15000,39.8597997567654,39.8940877565562,39.3626237597993,39.3626237597993,17498.8335178882,0.0,1.0
2020-09-03,45.97,46.82,45.67,46.62,13970,39.4054837595377,40.1341037550915,39.148323761107,39.9626637561377,16297.2469496599,0.0,1.0
2020-09-04,45.75,46.06,45.16,46.06,9845,39.2168997606885,39.482631759067,38.7111517637747,39.482631759067,11485.0677322407,0.0,1.0
2020-09-08,45.0414,45.36,44.86,45.0,12364,38.6094878443951,38.8825917627286,38.453991765344,38.5739997646117,14423.7051743447,0.0,1.0
2020-09-09,45.6846,45.91,45.531,45.541,13134,39.1608388810306,39.3540517598516,39.0291729618341,39.0377449617818,15321.978628263,0.0,1.0
2020-09-10,44.9472,45.6343,44.88,45.6343,13177,38.5287396048879,39.1177217212937,38.4711357652394,39.1177217212937,15372.1419510142,0.0,1.0
2020-09-11,44.94,45.12,44.72,45.12,16089,38.5225677649255,38.676863763984,38.3339837660763,38.676863763984,18769.2488312869,0.0,1.0
2020-09-14,45.44,45.6291,45.36,45.48,12290,38.9511677623101,39.1132642813209,38.8825917627286,38.9854557621009,14337.3775956564,0.0,1.0
2020-09-15,45.6226,45.9872,45.545,45.81,24854,39.1076924813549,39.4202275994478,39.0411737617609,39.2683317603747,28994.4005502397,0.0,1.0
2020-09-16,45.6489,46.0299,45.6154,45.7,21868,39.1302368412174,39.4568300392244,39.1015206413926,39.1740397609501,25510.9660912787,0.0,1.0
2020-09-17,45.5458,45.619,45.19,45.43,38496,39.0418595217567,39.1046065613738,38.7368677636178,38.9425957623624,44909.0063403084,0.0,1.0
2020-09-18,44.8066,45.24,44.7199,45.24,17151,38.4082172856233,38.7797277633563,38.3338980460768,38.7797277633563,20008.1662443534,0.0,1.0
2020-09-21,43.93,43.99,43.41,43.99,18969,37.6567957702087,37.7082277698948,37.2110517729287,37.7082277698948,22129.0248667215,0.0,1.0
2020-09-22,44.09,44.2133,43.8052,44.05,18415,37.7939477693717,37.8996405287268,37.5498172108615,37.759659769581,21482.7346154608,0.0,1.0
2020-09-23,43.3513,44.39,43.3172,44.39,20207,37.1607341332358,38.0511077678025,37.1315036134141,38.0511077678025,23573.2619263978,0.0,1.0
2020-09-24,43.54,43.9,43.06,43.29,21093,37.3224877722487,37.6310797703656,36.9110317747595,37.1081877735564,24606.8596928545,0.0,1.0
2020-09-25,43.94,44.01,43.22,43.22,32657,37.6653677701564,37.7253717697902,37.0481837739226,37.0481837739226,38097.2937462451,0.0,1.0
2020-09-28,44.28,44.46,44.23,44.33,14680,37.9568157683779,38.1111117674363,37.9139557686394,37.9996757681163,17125.5250695066,0.0,1.0
2020-09-29,44.35,44.56,44.1449,44.37,26632,38.0168197680117,38.1968317669132,37.8410080490846,38.0339637679071,31068.59561656,0.0,1.0
2020-09-30,44.45,44.635,44.3,44.37,26209,38.1025397674886,38.2611217665209,37.9739597682733,38.0339637679071,30575.1285113556,0.0,1.0
2020-10-01,44.48,44.48,44.235,44.36,14739,38.1282557673317,38.1282557673317,37.9182417686133,38.0253917679594,17194.353814677,0.0,1.0
2020-10-02,44.7061,44.81,43.99,43.99,20213,38.322068686149,38.4111317656055,37.7082277698948,37.7082277698948,23580.261459805,0.0,1.0
2020-10-05,45.2921,45.3259,44.95,44.96,227984,38.8243878830837,38.8533612429069,38.5311397648732,38.5397117648209,265963.604049482,0.0,1.0
2020-10-06,45.1,45.7103,45.0,45.54,142942,38.6597197640886,39.1828689208962,38.5739997646117,39.036887761787,166754.550714265,0.0,1.0
2020-10-07,45.55,45.65,45.36,45.49,15376,39.0454597617347,39.1311797612116,38.8825917627286,38.9940277620485,17937.4709447366,0.0,1.0
2020-10-08,46.19,46.21,45.67,45.67,15531,39.5940677583869,39.6112117582823,39.148323761107,39.148323761107,18118.2922244215,0.0,1.0
2020-10-09,46.21,46.39,46.11,46.23,30516,39.6112117582823,39.7655077573408,39.5254917588054,39.6283557581777,35599.6269087919,0.0,1.0
2020-10-12,46.4976,46.55,46.27,46.39,57843,39.8577424767779,39.9026597565038,39.6626437579685,39.7655077573408,67479.0018116807,0.0,1.0
2020-10-13,45.99,46.19,45.81,46.19,42821,39.4226277594331,39.5940677583869,39.2683317603747,39.5940677583869,49954.5033379662,0.0,1.0
2020-10-14,46.16,46.4565,46.16,46.23,16252,39.5683517585439,39.8225115569929,39.5683517585439,39.6283557581777,18959.4028221813,0.0,1.0
2020-10-15,45.84,45.875,45.3202,45.34,52011,39.2940477602178,39.3240497600347,38.8484752029367,38.8654477628332,60675.4553399256,0.0,1.0
2020-10-16,45.84,45.92,45.66,45.6825,12945,39.2940477602178,39.3626237597993,39.1397517611593,39.1590387610416,15101.4933259375,0.0,1.0
2020-10-19,45.74,46.2244,45.67,46.17,10861,39.2083277607408,39.623555438207,39.148323761107,39.5769237584916,12670.3220558523,0.0,1.0
2020-10-20,46.43,46.61,46.25,46.27,40105,39.7997957571315,39.95409175619,39.6454997580731,39.6626437579685,46786.0478823273,0.0,1.0
2020-10-21,45.94,46.26,45.935,46.07,15675,39.3797677596947,39.6540717580208,39.3754817597208,39.4912037590147,18286.2810261932,0.0,1.0
2020-10-22,46.52,46.5519,46.085,46.165,12798,39.8769437566608,39.9042884364939,39.5040617589362,39.5726377585177,14930.0047574622,0.0,1.0
2020-10-23,46.685,46.84,46.49,46.84,11508,40.0183817557977,40.1512477549869,39.8512277568177,40.1512477549869,13425.1050749239,0.0,1.0
2020-10-26,45.93,46.06,45.69,46.06,16118,39.371195759747,39.482631759067,39.1654677610024,39.482631759067,18803.0799094215,0.0,1.0
2020-10-27,45.45,45.83,45.45,45.78,51893,38.9597397622578,39.2854757602701,38.9597397622578,39.2426157605316,60537.797849585,0.0,1.0
2020-10-28,44.02,44.6093,44.02,44.46,14904,37.7339437697379,38.2390917266554,37.7339437697379,38.1111117674363,17386.8409833738,0.0,1.0
2020-10-29,44.02,44.22,43.31,43.76,45190,37.7339437697379,37.9053837686917,37.1253317734518,37.5110717710979,52718.1524448913,0.0,1.0
2020-10-30,43.75,43.81,43.45,43.79,17326,37.5024997711502,37.5539317708364,37.2453397727195,37.536787770941,20212.3193020621,0.0,1.0
2020-11-02,44.34,44.3618,44.06,44.27,13196,38.008247768064,38.02693472795,37.7682317695287,37.9482437684302,15394.3071401369,0.0,1.0
2020-11-03,45.43,45.58,45.16,45.175,34016,38.9425957623624,39.0711757615778,38.7111517637747,38.7240097636963,39682.6880629658,0.0,1.0
2020-11-04,45.58,46.29,45.37,45.64,28481,39.0711757615778,39.6797877578639,38.8911637626762,39.1226077612639,33225.618494865,0.0,1.0
2020-11-05,46.4154,46.7637,46.3567,46.45,22138,39.7872806372079,40.085843395386,39.736962997515,39.8169397570269,25825.9450946007,0.0,1.0
2020-11-06,46.07,46.595,46.07,46.44,32999,39.4912037590147,39.9412337562685,39.4912037590147,39.8083677570792,38496.2671504529,0.0,1.0
2020-11-09,48.31,49.51,48.31,49.51,46117,41.4113317472975,42.4399717410205,41.4113317472975,42.4399717410205,53799.5803562969,0.0,1.0
2020-11-10,49.74,49.82,49.12,49.12,104623,42.6371277398174,42.705703739399,42.1056637430606,42.1056637430606,122052.030609468,0.0,1.0
2020-11-11,49.93,50.05,49.6901,49.94,28450,42.7999957388236,42.9028597381959,42.5943534600784,42.8085677387713,33189.454238928,0.0,1.0
2020-11-12,48.9,49.56,48.635,49.56,14851,41.9170797442113,42.482831740759,41.6899217455975,42.482831740759,17325.0117716106,0.0,1.0
2020-11-13,49.3839,49.435,49.17,49.17,9610,42.3318788216801,42.3756817414128,42.148523742799,42.148523742799,11210.9193404604,0.0,1.0
2020-11-16,50.08,50.093,49.76,50.0,75740,42.9285757380389,42.9397193379709,42.6542717397128,42.8599997384574,88357.4433763238,0.0,1.0
2020-11-17,50.06,50.18,49.77,49.87,17529,42.9114317381436,43.0142957375159,42.6628437396605,42.7485637391374,20449.1368490042,0.0,1.0
2020-11-18,49.39,50.17,49.39,50.09,20121,42.3371077416482,43.0057237375682,42.3371077416482,42.9371477379866,23472.9352808953,0.0,1.0
2020-11-19,49.62,49.65,49.1583,49.35,27307,42.5342637404451,42.5599797402882,42.1384945028602,42.3028197418575,31856.043124865,0.0,1.0
2020-11-20,49.7,49.74,49.541,49.65,9008,42.6028397400267,42.6371277398174,42.4665449408584,42.5599797402882,10508.6328219425,0.0,1.0
2020-11-23,49.84,50.011,49.7971,49.8401,17197,42.7228477392943,42.8694289383999,42.6860738595187,42.7229334592938,20061.8293338083,0.0,1.0
2020-11-24,50.73,50.7424,50.36,50.4133,19978,43.4857557346389,43.496385014574,43.1685917365743,43.2142804962955,23306.1130680248,0.0,1.0
2020-11-25,50.55,50.61,50.3995,50.46,26119,43.3314597355804,43.3828917352666,43.2024511363677,43.2543117360512,30470.1355102482,0.0,1.0
2020-11-27,50.2242,50.4,50.175,50.4,7085,43.0521839772846,43.2028797363651,43.010009737542,43.2028797363651,8265.28236494923,0.0,1.0
2020-11-30,49.32,50.14,49.31,50.14,33107,42.2771037420144,42.9800077377251,42.2685317420667,42.9800077377251,38622.2587517817,0.0,1.0
2020-12-01,50.085,50.2667,49.97,50.04,22181,42.9328617380128,43.0886149770623,42.8342837386143,42.8942877382482,25876.1084173519,0.0,1.0
2020-12-02,50.34,50.35,49.87,49.87,5638,43.1514477366789,43.1600197366266,42.7485637391374,42.7485637391374,6577.2282249236,0.0,1.0
2020-12-03,50.35,50.68,50.28,50.4,13385,43.1600197366266,43.4428957349004,43.1000157369928,43.2028797363651,15614.7924424623,0.0,1.0
2020-12-04,50.46,50.72,50.381,50.6302,30336,43.2543117360512,43.4771837346912,43.1865929364645,43.4002071751609,35389.6409065772,0.0,1.0
2020-12-07,50.28,50.48,50.185,50.3,14282,43.1000157369928,43.2714557359466,43.0185817374897,43.1171597368881,16661.222686832,0.0,1.0
2020-12-08,50.32,50.3862,50.03,50.03,22451,43.1343037367835,43.1910503764373,42.8857157383005,42.8857157383005,26191.087420674,0.0,1.0
2020-12-09,50.19,50.44,49.96,50.4,63339,43.0228677374635,43.2371677361558,42.8257117386666,43.2028797363651,73890.574412635,0.0,1.0
2020-12-10,50.35,50.418,50.03,50.03,15008,43.1600197366266,43.2183093362709,42.8857157383005,42.8857157383005,17508.1662290978,0.0,1.0
2020-12-11,50.2,50.2,49.9,50.1,36021,43.0314397374112,43.0314397374112,42.7742797389805,42.9457197379343,42021.6988098569,0.0,1.0
2020-12-14,49.76,50.5,49.76,50.45,10457,42.6542717397128,43.288599735842,42.6542717397128,43.2457397361035,12199.0201397705,0.0,1.0
2020-12-15,50.61,50.67,49.9976,50.13,12917,43.3828917352666,43.4343237349527,42.85794245847,42.9714357377774,15068.8288367042,0.0,1.0
2020-12-16,50.55,50.79,50.325,50.79,8564,43.3314597355804,43.537187734325,43.1385897367574,43.537187734325,9990.667349813,0.0,1.0
2020-12-17,51.1,51.24,51.06,51.1,34649,43.8029197327035,43.9229277319711,43.7686317329127,43.8029197327035,40421.1388374206,0.0,1.0
2020-12-18,49.89,50.09,49.55,50.09,82130,43.4336345461569,43.6077521430547,43.1376346314307,43.6077521430547,94338.5406912154,0.779196,1.0
2020-12-21,48.91,49.0,48.34,48.61,63152,42.5804583213577,42.6588112399617,42.084223170199,42.319281926011,72539.4803571366,0.0,1.0
2020-12-22,48.81,48.96,48.72,48.83,53971,42.4933995229088,42.6239877205822,42.4150466043048,42.5108112825986,61993.7340758015,0.0,1.0
2020-12-23,49.3,49.5326,49.26,49.3,20433,42.9199876353084,43.1224864005006,42.8851641159289,42.9199876353084,23470.3445993377,0.0,1.0
2020-12-24,49.5063,49.51,49.31,49.33,6736,43.0995899365085,43.1028111120511,42.9286935151533,42.9461052748431,7737.29952631226,0.0,1.0
2020-12-28,49.71,49.99,49.64,49.97,27147,43.2769287089489,43.5206933446058,43.2159875500347,43.5032815849161,31182.3738480996,0.0,1.0
2020-12-29,49.88,50.08,49.8,50.08,114778,43.424928666312,43.5990462632098,43.3552816275529,43.5990462632098,131839.632575871,0.0,1.0
2020-12-30,49.95,50.199,49.92,49.95,13664,43.4858698252263,43.702646233364,43.4597521856916,43.4858698252263,15695.1396566999,0.0,1.0
2020-12-31,49.89,49.99,49.7,49.83,50543,43.4336345461569,43.5206933446058,43.268222829104,43.3813992670876,58056.1653738719,0.0,1.0
2021-01-04,49.55,50.53,49.42,50.53,15854,43.1376346314307,43.9908108562299,43.0244581934471,43.9908108562299,18210.6809219351,0.0,1.0
2021-01-05,49.88,50.13,49.39,49.39,45629,43.424928666312,43.6425756624343,42.9983405539124,42.9983405539124,52411.7042883169,0.0,1.0
2021-01-06,50.85,51.09,50.11,50.11,27605,44.2693990112664,44.4783401275438,43.6251639027445,43.6251639027445,31708.4550807378,0.0,1.0
2021-01-07,50.83,50.91,50.62,50.86,20117,44.2519872515766,44.3216342903357,44.0691637748339,44.2781048911113,23107.3715217969,0.0,1.0
2021-01-08,51.03,51.09,50.6,51.05,62302,44.4261048484744,44.4783401275438,44.0517520151441,44.4435166081642,71563.1287245111,0.0,1.0
2021-01-11,50.55,50.58,50.25,50.25,89677,44.0082226159197,44.0343402554544,43.747046220573,43.747046220573,103007.39453995,0.0,1.0
2021-01-12,50.63,50.63,50.145,50.38,48019,44.0778696546788,44.0778696546788,43.6556344822016,43.8602226585566,55156.9753494639,0.0,1.0
2021-01-13,50.8,50.88,50.48,50.48,122174,44.2258696120419,44.2955166508011,43.9472814570055,43.9472814570055,140335.040428693,0.0,1.0
2021-01-14,51.07,51.1948,50.8465,50.88,37484,44.460928367854,44.5695777483182,44.2663519533207,44.2955166508011,43055.9583498053,0.0,1.0
2021-01-15,50.72,50.78,50.33,50.65,28055,44.1562225732828,44.2084578523522,43.8166932593321,44.0952814143686,32225.3471215396,0.0,1.0
2021-01-19,50.65,50.78,50.51,50.78,52827,44.0952814143686,44.2084578523522,43.9733990965401,44.2084578523522,60679.6796431855,0.0,1.0
2021-01-20,50.94,51.019,50.625,50.75,15388,44.3477519298704,44.416528380645,44.0735167147564,44.1823402128175,17675.4104974604,0.0,1.0
2021-01-21,50.62,50.88,50.42,50.88,33582,44.0691637748339,44.2955166508011,43.8950461779361,44.2955166508011,38573.9300315645,0.0,1.0
2021-01-22,50.179,50.2,49.8433,50.02,30417,43.6852344736743,43.7035168213485,43.3929780872813,43.5468109841405,34938.4560112589,0.0,1.0
2021-01-25,50.17,50.22,49.63,49.66,41512,43.6773991818139,43.7209285810383,43.2072816701898,43.2333993097245,47682.7164394707,0.0,1.0
2021-01-26,50.13,50.3,49.96,50.3,11422,43.6425756624343,43.7905756197974,43.4945757050712,43.7905756197974,13119.8686445277,0.0,1.0
2021-01-27,48.76,49.4,48.76,49.29,23477,42.4498701236843,43.0070464337573,42.4498701236843,42.9112817554635,26966.8320931166,0.0,1.0
2021-01-28,49.62,49.84,49.28,49.28,36281,43.1985757903449,43.3901051469325,42.9025758756186,42.9025758756186,41674.1336273954,0.0,1.0
2021-01-29,49.0592,49.41,48.74,49.14,27849,42.7103500486435,43.0157523136022,42.4324583639946,42.7806935577902,31988.7254317503,0.0,1.0
2021-02-01,49.47,49.685,49.25,49.61,24639,43.0679875926715,43.2551640093367,42.876458236084,43.1898699105,28301.5622073646,0.0,1.0
2021-02-02,50.3,50.38,49.94,50.03,12578,43.7905756197974,43.8602226585566,43.4771639453814,43.5555168639854,14447.7068648984,0.0,1.0
2021-02-03,50.37,50.44,50.19,50.2,30590,43.8515167787117,43.9124579376259,43.6948109415036,43.7035168213485,35137.1722847227,0.0,1.0
2021-02-04,50.3,50.37,50.1,50.18,12799,43.7905756197974,43.8515167787117,43.6164580228996,43.6861050616588,14701.558289381,0.0,1.0
2021-02-05,50.78,50.84,50.57,50.65,19674,44.2084578523522,44.2606931314215,44.0256343756095,44.0952814143686,22598.520023852,0.0,1.0
2021-02-08,50.98,51.0,50.83,50.85,13324,44.38257544925,44.3999872089397,44.2519872515766,44.2693990112664,15304.5990036497,0.0,1.0
2021-02-09,50.6,50.66,50.4,50.64,23736,44.0517520151441,44.1039872942135,43.8776344182463,44.0865755345237,27264.3321788224,0.0,1.0
2021-02-10,50.65,50.695,50.435,50.68,17123,44.0952814143686,44.1344578736706,43.9081049977035,44.1213990539033,19668.316476996,0.0,1.0
2021-02-11,50.63,50.88,50.43,50.88,25100,44.0778696546788,44.2955166508011,43.903752057781,44.2955166508011,28831.0893869415,0.0,1.0
2021-02-12,50.4068,50.47,50.19,50.19,19175,43.8835544165409,43.9385755771606,43.6948109415036,43.6948109415036,22025.3441830519,0.0,1.0
2021-02-16,50.34,50.58,50.32,50.58,13022,43.825399139177,44.0343402554544,43.8079873794872,44.0343402554544,14957.7070118228,0.0,1.0
2021-02-17,50.2488,50.25,49.86,49.95,8078,43.7460015149916,43.747046220573,43.4075169066223,43.4858698252263,9278.78645688101,0.0,1.0
2021-02-18,49.8714,49.949,49.66,49.86,21281,43.4174416096454,43.4849992372418,43.2333993097245,43.4075169066223,24444.3989340041,0.0,1.0
2021-02-19,49.82,49.99,49.75,49.99,17804,43.3726933872427,43.5206933446058,43.3117522283285,43.5206933446058,20450.5464320759,0.0,1.0
2021-02-22,49.9426,50.08,49.89,49.89,20171,43.4794274741411,43.5990462632098,43.4336345461569,43.4336345461569,23169.3985666931,0.0,1.0
2021-02-23,50.7578,50.85,50.22,50.42,18570,44.1891307990965,44.2693990112664,43.7209285810383,43.8950461779361,21330.4115504185,0.0,1.0
2021-02-24,50.98,51.122,50.51,50.62,14990,44.38257544925,44.5061989430474,43.9733990965401,44.0691637748339,17218.2482035957,0.0,1.0
2021-02-25,50.0728,50.92,49.975,50.89,17584,43.5927780297215,44.3303401701806,43.5076345248385,44.304222530646,20197.8436565729,0.0,1.0
2021-02-26,49.4301,50.12,49.4301,50.12,28336,43.0332511320904,43.6338697825894,43.0332511320904,43.6338697825894,32548.1174847958,0.0,1.0
2021-03-01,50.3,50.51,49.86,49.86,19490,43.7905756197974,43.9733990965401,43.4075169066223,43.4075169066223,22387.1686116131,0.0,1.0
2021-03-02,50.0451,50.24,49.88,50.08,30242,43.5686627425512,43.7383403407281,43.424928666312,43.5990462632098,34737.442439836,0.0,1.0
2021-03-03,49.6743,49.925,49.52,49.82,32691,43.2458487179027,43.464105125614,43.111516991896,43.3726933872427,37550.483790777,0.0,1.0
2021-03-04,49.54,50.368,49.29,50.07,23417,43.1289287515858,43.8497756027427,42.9112817554635,43.590340383365,26897.913154343,0.0,1.0
2021-03-05,50.0955,50.14,49.39,49.97,48974,43.6125403769694,43.6512815422792,42.9983405539124,43.5032815849161,56253.9351249431,0.0,1.0
2021-03-08,50.1,50.45,50.04,50.04,30141,43.6164580228996,43.9211638174708,43.5642227438303,43.5642227438303,34621.4288929005,0.0,1.0
2021-03-09,50.5902,50.78,50.5765,50.76,28287,44.0432202528961,44.2084578523522,44.0312931975086,44.1910460926624,32491.8336847974,0.0,1.0
2021-03-10,51.15,51.1641,50.83,50.83,11790,44.5305754066131,44.5428506971944,44.2519872515766,44.2519872515766,13542.5714690056,0.0,1.0
2021-03-11,51.47,51.655,51.35,51.38,15900,44.8091635616496,44.97022233878,44.7046930035109,44.7308106430456,18263.5187749948,0.0,1.0
2021-03-12,51.856,51.8599,51.26,51.26,34848,45.1452105236623,45.1486058168018,44.6263400849069,44.6263400849069,40028.1196396868,0.0,1.0
2021-03-15,52.1694,52.17,51.77,51.88,21709,45.4180527980012,45.4185751507919,45.0703399569963,45.1661046352901,24936.0206972555,0.0,1.0
2021-03-16,52.01,52.1,51.905,52.05,15862,45.2792810732736,45.3576339918777,45.1878693349023,45.3141045926532,18219.8701137716,0.0,1.0
2021-03-17,51.9163,52.0499,51.6211,51.7,12254,45.197706979127,45.3140175338548,44.9407094061059,45.0093987980821,14075.5445955212,0.0,1.0
2021-03-18,51.0519,51.5613,51.02,51.43,29380,44.4451707253347,44.8886482446334,44.4173989686295,44.77434004227,33747.3070194558,0.0,1.0
2021-03-19,51.0319,51.25,50.75,50.93,23489,44.4277589656449,44.617634205062,44.1823402128175,44.3390460500255,26980.6158808713,0.0,1.0
2021-03-22,51.0109,51.07,50.85,50.94,13138,44.4094766179707,44.460928367854,44.2693990112664,44.3477519298704,15090.9502934517,0.0,1.0
2021-03-23,50.68,50.9916,50.51,50.64,54228,44.1213990539033,44.39267426987,43.9733990965401,44.0865755345237,62288.9368635482,0.0,1.0
2021-03-24,50.65,50.9899,50.63,50.63,22152,44.0952814143686,44.3911942702964,44.0778696546788,44.0778696546788,25444.8721952003,0.0,1.0
2021-03-25,50.89,51.0,50.4,50.49,28657,44.304222530646,44.3999872089397,43.8776344182463,43.9559873368503,32916.8338072343,0.0,1.0
2021-03-26,51.2514,51.2514,50.94,51.05,32818,44.6188530282403,44.6188530282403,44.3477519298704,44.4435166081642,37696.3622111811,0.0,1.0
2021-03-29,51.4994,51.6282,51.165,51.2,12105,44.8347588483936,44.9468905807957,44.5436342263804,44.5741048058375,13904.3958975668,0.0,1.0
2021-03-30,51.1711,51.28,51.0456,51.24,51482,44.5489448130858,44.6437518445967,44.4396860210324,44.6089283252171,59134.7467656782,0.0,1.0
2021-03-31,51.44,51.57,51.32,51.32,182576,44.7830459221149,44.8962223600985,44.6785753639762,44.6785753639762,209715.736092041,0.0,1.0
2021-04-01,51.8802,51.8802,51.495,51.68,29804,45.166278752887,45.166278752887,44.8309282612618,44.9919870383923,34234.334186789,0.0,1.0
2021-04-05,52.44,52.46,52.15,52.29,172467,45.6536339066039,45.6710456662937,45.4011633911021,45.5230457089306,198104.043557675,0.0,1.0
2021-04-06,52.27,52.27,52.11,52.11,23928,45.5056339492408,45.5056339492408,45.3663398717225,45.3663398717225,27484.8727828978,0.0,1.0
2021-04-07,52.31,52.4,52.26,52.26,55031,45.5404574686204,45.6188103872244,45.4969280693959,45.4969280693959,63211.3019941344,0.0,1.0
2021-04-08,52.5861,52.62,52.46,52.61,25733,45.7808268111378,45.8103397438119,45.6710456662937,45.8016338639671,29558.1841910026,0.0,1.0
2021-04-09,52.4713,52.48,52.3401,52.48,35118,45.6808833105184,45.6884574259835,45.5666621669535,45.6884574259835,40338.2548641678,0.0,1.0
2021-04-12,52.266,52.415,52.2065,52.3,23907,45.5021515973028,45.6318692069917,45.4503516122257,45.5317515887755,27460.7511543271,0.0,1.0
2021-04-13,52.58,52.63,52.03,52.16,27280,45.7755162244324,45.8190456236568,45.2966928329634,45.409869270947,31335.144162381,0.0,1.0
2021-04-14,52.7,52.86,52.61,52.61,19630,45.8799867825711,46.0192808600893,45.8016338639671,45.8016338639671,22547.9794687514,0.0,1.0
2021-04-15,53.056,53.06,52.7443,52.89,28199,46.1899161050492,46.1933984569871,45.9185538302839,46.045398499624,32390.7525745961,0.0,1.0
2021-04-16,53.2454,53.32,53.085,53.19,57056,46.3548054693114,46.4197513329543,46.2151631565993,46.3065748949707,65537.3161777423,0.0,1.0
2021-04-19,53.2409,53.49,53.151,53.33,18096,46.3508878233812,46.5677512903174,46.2726219635756,46.4284572127991,20785.9519341073,0.0,1.0
2021-04-20,52.89,52.97,52.77,52.93,24161,46.045398499624,46.1150455383831,45.9409279414853,46.0802220190035,27752.5079951352,0.0,1.0
2021-04-21,53.07,53.07,52.69,52.69,11308,46.202104336832,46.202104336832,45.8712809027262,45.8712809027262,12988.9226608579,0.0,1.0
2021-04-22,52.88,53.2094,52.84,53.04,19577,46.0366926197791,46.3234643018698,46.0018691003995,46.1759866972973,22487.1010728348,0.0,1.0
2021-04-23,53.15,53.21,52.875,52.99,22822,46.2717513755911,46.3239866546605,46.0323396798566,46.1324572980729,26214.4670115051,0.0,1.0
2021-04-26,53.03,53.3,53.0,53.3,926334,46.1672808174524,46.4023395732645,46.1411631779178,46.4023395732645,1064032.6038312,0.0,1.0
2021-04-27,52.9007,52.9665,52.75,52.85,22800,46.054713791058,46.1119984804374,45.9235161817955,46.0105749802444,26189.1967339548,0.0,1.0
2021-04-28,53.06,53.14,52.9295,53.02,89182,46.1933984569871,46.2630454957462,46.0797867250113,46.1585749376076,102438.813295068,0.0,1.0
2021-04-29,53.31,53.4,53.04,53.32,58438,46.4110454531094,46.4893983717134,46.1759866972973,46.4197513329543,67124.7490674934,0.0,1.0
2021-04-30,53.24,53.412,53.105,53.24,22014,46.3501042941951,46.4998454275272,46.2325749162891,46.3501042941951,25286.3586360211,0.0,1.0
2021-05-03,53.66,53.84,53.6,53.63,33312,46.7157512476805,46.8724570848885,46.6635159686112,46.6896336081459,38263.7948070835,0.0,1.0
2021-05-04,53.405,53.65,53.25,53.45,26128,46.4937513116358,46.7070453678356,46.35881017404,46.5329277709378,30011.9005379286,0.0,1.0
2021-05-05,53.61,53.73,53.46,53.73,90900,46.6722218484561,46.7766924065947,46.5416336507827,46.7766924065947,104412.192241951,0.0,1.0
2021-05-06,53.92,53.92,53.38,53.53,12165,46.9421041236477,46.9421041236477,46.4719866120236,46.6025748096969,13973.3148363404,0.0,1.0
2021-05-07,54.29,54.33,53.84,53.84,32999,47.2642216779086,47.2990451972882,46.8724570848885,46.8724570848885,37904.2676764814,0.0,1.0
2021-05-10,54.3,54.6001,54.27,54.27,11501,47.2729275577535,47.5341910118986,47.2468099182188,47.2468099182188,13210.6119139129,0.0,1.0
2021-05-11,53.89,54.0,53.6555,53.8,49532,46.915986484113,47.0117511624068,46.7118336017503,46.837633565509,56894.8812555372,0.0,1.0
2021-05-12,53.08,53.8,53.01,53.6,27975,46.2108102166769,46.837633565509,46.1498690577627,46.6635159686112,32133.4552031748,0.0,1.0
2021-05-13,53.39,53.46,52.8,52.98,23795,46.4806924918685,46.5416336507827,45.96704558102,46.123751418228,27332.1024686164,0.0,1.0
2021-05-14,54.0888,54.095,53.71,53.71,54391,47.0890593754294,47.0944570209332,46.759280646905,46.759280646905,62476.1666472165,0.0,1.0
2021-05-17,53.93,53.9594,53.79,53.81,29067,46.9508100034926,46.9764052902365,46.8289276856641,46.8463394453539,33387.7798888537,0.0,1.0
2021-05-18,53.82,53.94,53.79,53.85,62829,46.8550453251988,46.9595158833374,46.8289276856641,46.8811629647334,72168.4667367388,0.0,1.0
2021-05-19,53.2877,53.455,52.94,53.14,24360,46.3916313410553,46.5372807108603,46.0889278988484,46.2630454957462,27981.0891420675,0.0,1.0
2021-05-20,53.93,54.06,53.45,53.49,50095,46.9508100034926,47.0639864414761,46.5329277709378,46.5677512903174,57541.5706310292,0.0,1.0
2021-05-21,53.95,54.13,53.7799,54.06,24110,46.9682217631823,47.1249276003904,46.8201347470208,47.0639864414761,27693.9268971777,0.0,1.0
2021-05-24,54.05,54.18,54.0301,54.13,9295,47.0552805616312,47.1684569996148,47.0379558607399,47.1249276003904,10676.6922650048,0.0,1.0
2021-05-25,53.6719,54.14,53.6203,54.14,17680,46.7261112446959,47.1336334802352,46.6811889046963,47.1336334802352,20308.1139586106,0.0,1.0
2021-05-26,53.54,53.6679,53.52,53.53,13188,46.6112806895418,46.722628892758,46.5938689298521,46.6025748096969,15148.3827424297,0.0,1.0
2021-05-27,53.36,53.62,53.36,53.62,41546,46.4545748523338,46.680927728301,46.4545748523338,46.680927728301,47721.7705047757,0.0,1.0
2021-05-28,53.61,53.66,53.5,53.5,17782,46.6722218484561,46.7157512476805,46.5764571701623,46.5764571701623,20425.2761545256,0.0,1.0
2021-06-01,53.42,53.7,53.351,53.7,16987,46.9070211690487,47.1528835038921,46.8464336651052,47.1528835038921,19345.6228382026,0.459702,1.0
2021-06-02,53.61,53.7776,53.468,53.5,14328,47.0738563248353,47.2210224938344,46.949168997879,46.9772675504326,16317.4241493946,0.0,1.0
2021-06-03,53.32,53.46,53.13,53.19,23488,46.8192131923189,46.9421443597406,46.6523780365324,46.7050628225702,26749.2782259199,0.0,1.0
2021-06-04,53.77,53.78,53.63,53.78,31675,47.214349087603,47.2231298852759,47.0914179201813,47.2231298852759,36073.032518989,0.0,1.0
2021-06-07,54.11,54.12,53.92,53.95,12428,47.5128962084842,47.5216770061572,47.3460610526976,47.3724034457166,14153.6116226044,0.0,1.0
2021-06-08,53.91,54.08,53.84,54.08,13655,47.3372802550247,47.4865538154653,47.2758146713138,47.4865538154653,15550.9789754315,0.0,1.0
2021-06-09,54.29,54.33,54.231,54.27,71732,47.6709505665978,47.7060737572897,47.6191438603272,47.6533889712519,81691.8948272177,0.0,1.0
2021-06-10,54.41,54.41,54.1985,54.22,40932,47.7763201386736,47.7763201386736,47.5906062678901,47.609484982887,46615.3549192504,0.0,1.0
2021-06-11,54.44,54.44,54.22,54.39,8949,47.8026625316925,47.8026625316925,47.609484982887,47.7587585433276,10191.5570011818,0.0,1.0
2021-06-14,54.65,54.66,54.485,54.52,14834,47.987059282825,47.995840080498,47.8421761212209,47.8729089130763,16893.6815907398,0.0,1.0
2021-06-15,54.71,54.8,54.5896,54.64,17314,48.0397440688629,48.1187712479197,47.9340232648802,47.9782784851521,19718.0263625501,0.0,1.0
2021-06-16,54.38,55.019,54.32,54.85,22386,47.7499777456546,48.3110707169579,47.6972929596168,48.1626752362846,25494.2669603816,0.0,1.0
2021-06-17,54.07,54.28,53.89,54.25,12022,47.4777730177923,47.6621697689248,47.3197186596787,47.6358273759059,13691.2390510903,0.0,1.0
2021-06-18,52.92,53.36,52.92,53.33,12207,46.4679812853998,46.8543363830109,46.4679812853998,46.8279939899919,13901.9260602778,0.0,1.0
2021-06-21,53.63,53.67,53.08,53.09,13138,47.0914179201813,47.1265411108732,46.6084740481675,46.6172548458405,14962.194198405,0.0,1.0
2021-06-22,53.31,53.4299,53.21,53.36,14422,46.810432394646,46.915714158745,46.7226244179162,46.8543363830109,16424.4759270358,0.0,1.0
2021-06-23,52.9,53.17,52.89,53.17,54667,46.4504196900539,46.6875012272243,46.4416388923809,46.6875012272243,62257.4417905468,0.0,1.0
2021-06-24,53.25,53.26,53.0601,53.18,18345,46.7577476086081,46.7665284062811,46.5910002607982,46.6962820248973,20892.1793705084,0.0,1.0
2021-06-25,53.42,53.44,53.23,53.29,14675,46.9070211690487,46.9245827643947,46.7401860132621,46.7928707993,16712.6046477084,0.0,1.0
2021-06-28,52.9,53.15,52.89,53.15,17780,46.4504196900539,46.6699396318783,46.4416388923809,46.6699396318783,20248.7298559629,0.0,1.0
2021-06-29,52.42,52.75,52.38,52.71,10971,46.0289414017509,46.3187077249592,45.993818211059,46.2835845342673,12494.3090691659,0.0,1.0
2021-06-30,52.21,52.26,52.08,52.08,9769,45.8445446506184,45.8884486389833,45.7303942808697,45.7303942808697,11125.4129337965,0.0,1.0
2021-07-01,52.5699,52.61,52.36,52.4,12174,46.1605655588689,46.1957765575375,45.9762566157131,46.011379806405,13864.3440532335,0.0,1.0
2021-07-02,52.89,52.929,52.55,52.68,21705,46.4416388923809,46.4758840033055,46.1430917714996,46.2572421412484,24718.7109968321,0.0,1.0
2021-07-06,53.2,53.36,52.88,53.36,20849,46.7138436202432,46.8543363830109,46.4328580947079,46.8543363830109,23743.8565110782,0.0,1.0
2021-07-07,53.4774,53.52,53.285,53.31,25903,46.9574229476916,46.9948291457785,46.7884804004635,46.810432394646,29499.5978323401,0.0,1.0
2021-07-08,52.98,53.13,52.7,52.7,55896,46.5206660714377,46.6523780365324,46.2748037365943,46.2748037365943,63657.0868407706,0.0,1.0
2021-07-09,53.48,53.48,53.2044,53.27,7913,46.9597059550866,46.9597059550866,46.7177071712193,46.7753092039541,9011.70974973196,0.0,1.0
2021-07-12,53.33,53.4369,53.2,53.27,145908,46.8279939899919,46.9218607171161,46.7138436202432,46.7753092039541,166167.135873107,0.0,1.0
2021-07-13,52.902,53.22,52.8696,53.22,8172,46.4521758495885,46.7314052155892,46.423726065128,46.7314052155892,9306.67156259441,0.0,1.0
2021-07-14,52.81,53.07,52.79,53.07,48326,46.3713925109971,46.5996932504945,46.3538309156511,46.5996932504945,55036.0021945592,0.0,1.0
2021-07-15,52.6738,52.68,52.48,52.48,4945,46.2517980466911,46.2572421412484,46.0816261877888,46.0816261877888,5631.60681314603,0.0,1.0
2021-07-16,52.77,53.029,52.72,52.95,35389,46.3362693203052,46.5636919800353,46.2923653319403,46.4943236784188,40302.7165845146,0.0,1.0
2021-07-19,51.54,51.995,51.21,51.88,31417,45.2562312065289,45.6557575006494,44.9664648833206,45.5547783274101,35779.2095548248,0.0,1.0
2021-07-20,51.68,51.801,51.31,51.31,68649,45.3791623739505,45.4854100257936,45.0542728600504,45.0542728600504,78180.8242903261,0.0,1.0
2021-07-21,51.9823,52.12,51.8,51.9,12729,45.6446058876047,45.7655174715616,45.4845319460263,45.5723399227561,14496.4050807959,0.0,1.0
2021-07-22,52.05,52.18,51.99,52.18,11062,45.7040518878507,45.8182022575995,45.6513671018129,45.8182022575995,12597.9443007121,0.0,1.0
2021-07-23,52.43,52.485,52.2001,52.251,12530,46.0377221994239,46.0860165866253,45.8358516609221,45.8805459210776,14269.7741898321,0.0,1.0
2021-07-26,52.63,52.69,52.34,52.34,24354,46.2133381528835,46.2660229389213,45.9586950203671,45.9586950203671,27735.5211986569,0.0,1.0
2021-07-27,52.74,52.81,52.36,52.46,11519,46.3099269272862,46.3713925109971,45.9762566157131,46.0640645924428,13118.3981558401,0.0,1.0
2021-07-28,52.98,53.03,52.68,52.85,9909,46.5206660714377,46.5645700598026,46.2572421412484,46.406515701689,11284.85175156,0.0,1.0
2021-07-29,53.16,53.26,53.09,53.19,12793,46.6787204295513,46.7665284062811,46.6172548458405,46.7050628225702,14569.2913974878,0.0,1.0
2021-07-30,52.64,53.11,52.628,52.95,4965,46.2221189505564,46.6348164411864,46.2115819933489,46.4943236784188,5654.38378711225,0.0,1.0
2021-08-02,52.75,53.03,52.73,52.87,10188,46.3187077249592,46.5645700598026,46.3011461296132,46.4240772970349,11602.5905383886,0.0,1.0
2021-08-03,52.92,52.939,52.665,52.79,19633,46.4679812853998,46.4846648009785,46.2440709447389,46.3538309156511,22359.0164939325,0.0,1.0
2021-08-04,52.65,52.82,52.59,52.77,28291,46.2308997482294,46.38017330867,46.1782149621916,46.3362693203052,32219.1685239059,0.0,1.0
2021-08-05,53.0751,53.09,52.93,52.93,59004,46.6041714573077,46.6172548458405,46.4767620830728,46.4767620830728,67196.6285951201,0.0,1.0
2021-08-06,53.03,53.12,52.951,53.07,11990,46.5645700598026,46.6435972388594,46.4952017581861,46.5996932504945,13654.7958927444,0.0,1.0
2021-08-09,52.66,52.82,52.58,52.82,8318,46.2396805459024,46.38017330867,46.1694341645186,46.38017330867,9472.94347254776,0.0,1.0
2021-08-10,52.88,52.9,52.71,52.73,15527,46.4328580947079,46.4504196900539,46.2835845342673,46.3011461296132,17682.9037386691,0.0,1.0
2021-08-11,53.13,53.22,53.0,53.0,14167,46.6523780365324,46.7314052155892,46.5382276667836,46.5382276667836,16134.0695089666,0.0,1.0
2021-08-12,53.13,53.1492,53.03,53.12,15081,46.6523780365324,46.6692371680645,46.5645700598026,46.6435972388594,17174.9772192225,0.0,1.0
2021-08-13,53.39,53.41,53.222,53.26,8635,46.8806787760298,46.8982403713757,46.7331613751238,46.7665284062811,9833.95850991223,0.0,1.0
2021-08-16,53.4,53.44,53.06,53.18,8764,46.8894595737028,46.9245827643947,46.5909124528215,46.6962820248973,9980.8699919943,0.0,1.0
2021-08-17,52.94,52.9699,52.605,52.89,19074,46.4855428807458,46.511797465788,46.191386158701,46.4416388923809,21722.4000715768,0.0,1.0
2021-08-18,52.85,53.18,52.78,53.07,11068,46.406515701689,46.6962820248973,46.3450501179781,46.5996932504945,12604.777392902,0.0,1.0
2021-08-19,52.64,52.85,52.4379,52.58,141500,46.2221189505564,46.406515701689,46.0446590295856,46.1694341645186,161147.090810953,0.0,1.0
2021-08-20,52.92,52.94,52.55,52.55,15704,46.4679812853998,46.4855428807458,46.1430917714996,46.1430917714996,17884.47995827,0.0,1.0
2021-08-23,53.13,53.2,53.03,53.14,8768,46.6523780365324,46.7138436202432,46.5645700598026,46.6611588342053,9985.42538678754,0.0,1.0
2021-08-24,53.3,53.37,53.04,53.16,22155,46.801651596973,46.8631171806838,46.5733508574756,46.6787204295513,25231.1929110719,0.0,1.0
2021-08-25,53.44,53.49,53.24,53.29,16650,46.9245827643947,46.9684867527596,46.7489668109351,46.7928707993,18961.8308268719,0.0,1.0
2021-08-26,53.04,53.17,53.0,53.17,9851,46.5733508574756,46.6875012272243,46.5382276667836,46.6875012272243,11218.7985270579,0.0,1.0
2021-08-27,53.64,53.7,53.19,53.19,189038,47.1001987178542,47.1528835038921,46.7050628225702,46.7050628225702,215285.680231244,0.0,1.0
2021-08-30,53.5326,53.679,53.53,53.59,11384,47.0058929508465,47.1344438287789,47.0036099434515,47.0562947294894,12964.6535815681,0.0,1.0
2021-08-31,53.63,53.68,53.5403,53.63,9101,47.0914179201813,47.1353219085462,47.0126541650547,47.0914179201813,10364.662003325,0.0,1.0
2021-09-01,54.1414,54.229,53.92,53.92,42271,47.5404679131774,47.6173877007926,47.3460610526976,47.3460610526976,48140.2733262883,0.0,1.0
2021-09-02,54.56,54.56,54.33,54.33,17329,47.9080321037682,47.9080321037682,47.7060737572897,47.7060737572897,19735.1090930248,0.0,1.0
2021-09-03,54.3484,54.46,54.251,54.35,12018,47.722230425008,47.8202241270384,47.6367054556732,47.7236353526357,13686.6836562971,0.0,1.0
2021-09-07,53.88,54.17,53.88,54.12,11966,47.3109378620057,47.5655809945221,47.3109378620057,47.5216770061572,13627.4635239849,0.0,1.0
2021-09-08,54.39,54.47,54.08,54.08,53459,47.7587585433276,47.8290049247114,47.4865538154653,47.4865538154653,60881.7125629876,0.0,1.0
2021-09-09,53.966,54.195,53.93,54.14,6747,47.3864527219933,47.5875329887045,47.3548418503706,47.5392386015032,7683.81216750178,0.0,1.0
2021-09-10,53.3,53.92,53.3,53.92,15602,46.801651596973,47.3460610526976,46.801651596973,47.3460610526976,17768.3173910423,0.0,1.0
2021-09-13,53.9,54.1,53.77,53.98,9822,47.3284994573517,47.5041154108112,47.214349087603,47.3987458387355,11185.7719148069,0.0,1.0
2021-09-14,53.56,54.02,53.5384,54.02,7922,47.0299523364704,47.4338690294274,47.0109858134968,47.4338690294274,9021.95938801676,0.0,1.0
2021-09-15,53.63,53.67,53.36,53.38,10860,47.0914179201813,47.1265411108732,46.8543363830109,46.8718979783568,12367.8968636534,0.0,1.0
2021-09-16,53.33,53.39,53.19,53.35,15622,46.8279939899919,46.8806787760298,46.7050628225702,46.8455555853379,17791.0943650086,0.0,1.0
2021-09-17,52.867,53.435,52.8601,53.38,20380,46.421443057733,46.9201923655582,46.4153843073387,46.8718979783568,23209.7364715705,0.0,1.0
2021-09-20,52.3332,52.5551,51.95,52.19,37605,45.9527240779495,46.1475699783129,45.616243911121,45.8269830552724,42826.405299971,0.0,1.0
2021-09-21,52.83,53.2228,52.8,52.99,152873,46.388954106343,46.7338638389376,46.3626117133241,46.5294468691107,174099.21705684,0.0,1.0
2021-09-22,52.94,53.399,52.93,53.06,8387,46.4855428807458,46.8885814939355,46.4767620830728,46.5909124528215,9551.52403273119,0.0,1.0
2021-09-23,53.46,53.67,53.34,53.38,13054,46.9421443597406,47.1265411108732,46.8367747876649,46.8718979783568,14866.5309077469,0.0,1.0
2021-09-24,53.33,53.479,53.29,53.29,10748,46.8279939899919,46.9588278753193,46.7928707993,46.7928707993,12240.3458094426,0.0,1.0
2021-09-27,53.53,53.79,53.53,53.53,20422,47.0036099434515,47.2319106829489,47.0036099434515,47.0036099434515,23257.5681168995,0.0,1.0
2021-09-28,52.81,53.265,52.621,53.23,10173,46.3713925109971,46.7709188051176,46.2054354349778,46.7401860132621,11585.507807914,0.0,1.0
2021-09-29,52.94,53.12,52.78,52.96,29063,46.4855428807458,46.6435972388594,46.3450501179781,46.5031044760917,33098.3597190016,0.0,1.0
2021-09-30,52.7388,53.11,52.73,53.1,21437,46.3088732315655,46.6348164411864,46.3011461296132,46.6260356435134,24413.4995456848,0.0,1.0
2021-10-01,53.3485,53.469,52.85,53.04,139863,46.8442384656869,46.9500470776463,46.406515701689,46.5733508574756,159282.795491819,0.0,1.0
2021-10-04,53.63,53.7383,53.3,53.3,13075,47.0914179201813,47.1865139589796,46.801651596973,46.801651596973,14890.4467304114,0.0,1.0
2021-10-05,53.6287,53.82,53.6,53.7,15895,47.0902764164838,47.2582530759679,47.0650755271623,47.1528835038921,18102.0000596474,0.0,1.0
2021-10-06,53.5396,53.5396,52.8,52.88,40861,47.0120395092175,47.0120395092175,46.3626117133241,46.4328580947079,46534.4966616704,0.0,1.0
2021-10-07,53.66,53.929,53.66,53.79,8778,47.1177603132002,47.3539637706033,47.1177603132002,47.2319106829489,9996.81387377065,0.0,1.0
2021-10-08,53.73,53.82,53.66,53.72,8841,47.179225896911,47.2582530759679,47.1177603132002,47.1704450992381,10068.5613417642,0.0,1.0
2021-10-11,53.31,53.78,53.31,53.62,18360,46.810432394646,47.2231298852759,46.810432394646,47.0826371225083,20909.262100983,0.0,1.0
2021-10-12,53.526,53.69,53.39,53.4,204387,47.0000976243823,47.1441027062191,46.8806787760298,46.8894595737028,232765.868901613,0.0,1.0
2021-10-13,54.04,54.04,53.43,53.61,10869,47.4514306247734,47.4514306247734,46.9158019667217,47.0738563248353,12378.1465019382,0.0,1.0
2021-10-14,54.61,54.64,54.38,54.49,10665,47.9519360921331,47.9782784851521,47.7499777456546,47.8465665200574,12145.8213674828,0.0,1.0
2021-10-15,54.8077,54.855,54.66,54.77,6898,48.1255324621279,48.1670656351211,47.995840080498,48.0924288549008,7855.77832094668,0.0,1.0
2021-10-18,54.51,54.69,54.45,54.45,9581,47.8641281154033,48.0221824735169,47.8114433293655,47.8114433293655,10911.3093785141,0.0,1.0
2021-10-19,55.09,55.14,54.908,54.94,11738,48.3734143804361,48.4173183688009,48.2136038627879,48.2417024153414,13367.8060207701,0.0,1.0
2021-10-20,55.55,55.609,55.19,55.19,39940,48.7773310733931,48.8291377796636,48.4612223571658,48.4612223571658,45485.6170105263,0.0,1.0
2021-10-21,55.02,55.31,54.999,55.31,9670,48.3119487967252,48.5665919292416,48.293509121612,48.5665919292416,11012.6669126637,0.0,1.0
2021-10-22,55.33,55.35,55.1,55.35,60230,48.5841535245875,48.6017151199335,48.382195178109,48.6017151199335,68592.8570992489,0.0,1.0
2021-10-25,55.0361,55.21,55.01,55.17,9827,48.3260858809787,48.4787839525118,48.3031679990522,48.4436607618199,11191.4661582985,0.0,1.0
2021-10-26,55.16,55.389,55.16,55.32,16078,48.4348799641469,48.6359602308581,48.4348799641469,48.5753727269146,18310.4093714382,0.0,1.0
2021-10-27,54.98,55.26,54.962,55.14,17088,48.2768256060333,48.5226879408767,48.2610201702219,48.4173183688009,19460.6465567319,0.0,1.0
2021-10-28,55.35,55.35,54.95,54.95,7357,48.6017151199335,48.6017151199335,48.2504832130144,48.2504832130144,8378.50987347126,0.0,1.0
2021-10-29,54.98,55.09,54.805,55.04,10431,48.2768256060333,48.3734143804361,48.1231616467562,48.3295103920712,11879.3307720781,0.0,1.0
2021-11-01,55.4876,55.51,55.175,55.21,16009,48.7225388959137,48.7422078827011,48.4480511606564,48.4787839525118,18231.8288112548,0.0,1.0
2021-11-02,55.31,55.35,55.1505,55.35,11557,48.5665919292416,48.6017151199335,48.4265382063576,48.6017151199335,13161.6744063759,0.0,1.0
2021-11-03,55.33,55.37,55.0,55.02,28194,48.5841535245875,48.6192767152794,48.2943872013793,48.3119487967252,32108.7002001697,0.0,1.0
2021-11-04,55.17,55.27,54.89,55.24,16869,48.4436607618199,48.5314687385497,48.1977984269765,48.5051263455307,19211.2386918019,0.0,1.0
2021-11-05,55.68,55.68,55.35,55.35,11791,48.8914814431418,48.8914814431418,48.6017151199335,48.6017151199335,13428.1650017805,0.0,1.0
2021-11-08,55.52,55.84,55.3708,55.84,15329,48.7509886803741,49.0319742059094,48.6199791790933,49.0319742059094,17457.4116964036,0.0,1.0
2021-11-09,55.46,55.55,55.21,55.44,22218,48.6983038943362,48.7773310733931,48.4787839525118,48.6807422989903,25302.9403790655,0.0,1.0
2021-11-10,55.0488,55.52,54.985,55.38,16396,48.3372374940234,48.7509886803741,48.2812160048698,48.6280575129524,18672.563257501,0.0,1.0
2021-11-11,54.827,55.01,54.769,55.01,9152,48.1424794016367,48.3031679990522,48.0915507751335,48.3031679990522,10422.7432869388,0.0,1.0
2021-11-12,54.8083,54.9,54.74,54.85,10823,48.1260593099883,48.2065792246495,48.0660864618818,48.1626752362846,12325.7594618159,0.0,1.0
2021-11-15,54.92,55.0837,54.91,54.98,11556,48.2241408199954,48.3678824779021,48.2153600223225,48.2768256060333,13160.5355576776,0.0,1.0
2021-11-16,54.5,54.96,54.48,54.96,28382,47.8553473177304,48.2592640106873,47.8377857223844,48.2592640106873,32322.8037554521,0.0,1.0
2021-11-17,54.35,54.43,54.29,54.43,14254,47.7236353526357,47.7938817340195,47.6709505665978,47.7938817340195,16233.1493457196,0.0,1.0
2021-11-18,54.32,54.34,54.081,54.25,13872,47.6972929596168,47.7148545549627,47.4874318952326,47.6358273759059,15798.109142965,0.0,1.0
2021-11-19,53.61,53.73,53.52,53.69,55101,47.0738563248353,47.179225896911,46.9948291457785,47.1441027062191,62751.7021256137,0.0,1.0
2021-11-22,53.4509,53.72,53.41,53.45,11099,46.9341538338582,47.1704450992381,46.8982403713757,46.9333635620677,12640.0817025496,0.0,1.0
2021-11-23,53.93,53.93,53.67,53.67,9983,47.3548418503706,47.3548418503706,47.1265411108732,47.1265411108732,11369.126555235,0.0,1.0
2021-11-24,54.09,54.09,53.61,53.61,7470,47.4953346131383,47.4953346131383,47.0738563248353,47.0738563248353,8507.19977638035,0.0,1.0
2021-11-26,52.85,53.13,52.63,52.9,4919,46.406515701689,46.6523780365324,46.2133381528835,46.4504196900539,5601.99674698995,0.0,1.0
2021-11-29,52.81,53.21,52.63,53.21,17183,46.3713925109971,46.7226244179162,46.2133381528835,46.7226244179162,19568.8371830714,0.0,1.0
2021-11-30,52.08,52.73,52.0,52.54,29441,45.7303942808697,46.3011461296132,45.6601478994858,46.1343109738267,33528.844526963,0.0,1.0
2021-12-01,51.73,52.93,51.73,52.62,12053,45.4230663623154,46.4767620830728,45.4230663623154,46.2045573552105,13726.543360738,0.0,1.0
2021-12-02,52.3908,52.63,52.0,52.0,15414,46.0033014725458,46.2133381528835,45.6601478994858,45.6601478994858,17554.21383576,0.0,1.0
2021-12-03,52.51,52.53,52.14,52.36,33191,46.1079685808077,46.1255301761537,45.7830790669075,45.9762566157131,37799.5271456279,0.0,1.0
2021-12-06,53.29,53.402,52.79,52.98,14110,46.7928707993,46.8912157332374,46.3538309156511,46.5206660714377,16069.1551331629,0.0,1.0
2021-12-07,53.9,53.92,53.55,53.55,43850,47.3284994573517,47.3460610526976,47.0211715387974,47.0211715387974,49938.5154209208,0.0,1.0
2021-12-08,53.9488,53.98,53.77,53.88,7086,47.3713497499958,47.3987458387355,47.214349087603,47.3109378620057,8069.88187622908,0.0,1.0
2021-12-09,53.4,53.67,53.4,53.61,17134,46.8894595737028,47.1265411108732,46.8894595737028,47.0738563248353,19513.0335968542,0.0,1.0
2021-12-10,53.6,53.62,53.4419,53.55,12861,47.0650755271623,47.0826371225083,46.9262511159525,47.0211715387974,14646.7331089729,0.0,1.0
2021-12-13,53.31,53.43,53.11,53.3,25531,46.810432394646,46.9158019667217,46.6348164411864,46.801651596973,29075.9461165685,0.0,1.0
2021-12-14,53.16,53.23,52.9701,53.16,10913,46.6787204295513,46.7401860132621,46.5119730817414,46.6787204295513,12428.2558446638,0.0,1.0
2021-12-15,53.75,53.75,52.98,53.1,15527,47.196787492257,47.196787492257,46.5206660714377,46.6260356435134,17682.9037386691,0.0,1.0
2021-12-16,53.72,54.0,53.6,53.78,38958,47.1704450992381,47.4163074340815,47.0650755271623,47.2231298852759,44367.2675887852,0.0,1.0
2021-12-17,52.21,52.809,52.21,52.53,131027,46.5675739706865,47.1018389928746,46.5675739706865,46.8529910109206,146903.071959605,0.823421,1.0
2021-12-20,52.3307,52.39,51.85,52.03,70380,46.6752297105498,46.7281210558182,46.2464798004232,46.4070268855549,78907.6923421662,0.0,1.0
2021-12-21,52.86,52.94,52.59,52.61,28690,47.1473273336619,47.2186815937204,46.9065067059645,46.9243452709791,32166.2644685529,0.0,1.0
2021-12-22,53.29,53.29,52.79,52.88,8796,47.5308564814764,47.5308564814764,47.0848923561107,47.1651658986766,9861.77979314713,0.0,1.0
2021-12-23,53.53,53.59,53.35,53.35,10122,47.744919261652,47.7984349566959,47.5843721765203,47.5843721765203,11348.4464604633,0.0,1.0
2021-12-27,53.91,53.91,53.4,53.54,18368,48.0838519969299,48.0838519969299,47.6289685890569,47.7538385441593,20593.5847249348,0.0,1.0
2021-12-28,54.06,54.0998,54.016,54.0599,4691,48.2176412345396,48.2531399789187,48.1783963915074,48.2175520417145,5259.39165639531,0.0,1.0
2021-12-29,54.12,54.22,54.03,54.17,66573,48.2711569295835,48.3603497546566,48.1908833870177,48.3157533421201,74639.411797315,0.0,1.0
2021-12-30,54.12,54.29,54.1,54.19,14633,48.2711569295835,48.4227847322078,48.2533183645689,48.3335919071347,16406.0281620193,0.0,1.0
2021-12-31,54.25,54.46,54.08,54.08,12078,48.3871076021786,48.5744125348322,48.2354797995542,48.2354797995542,13541.447969717,0.0,1.0
2022-01-03,54.52,54.6055,54.3,54.5,19016,48.6279282298761,48.7041880953136,48.4317040147151,48.6100896648614,21320.1005623562,0.0,1.0
2022-01-04,54.65,54.9299,54.65,54.7,8852,48.7438789024711,48.9935296198509,48.7438789024711,48.7884753150077,9924.56511243046,0.0,1.0
2022-01-05,54.41,55.11,54.41,54.7,13975,48.5298161222956,49.1541658978076,48.5298161222956,48.7884753150077,15668.3006604401,0.0,1.0
2022-01-06,54.29,54.45,54.181,54.32,7017,48.4227847322078,48.5654932523249,48.3255645528781,48.4495425797298,7867.22473948538,0.0,1.0
2022-01-07,54.49,54.49,53.89,54.01,11193,48.6011703823541,48.6011703823541,48.0660134319153,48.173044822003,12549.2156917571,0.0,1.0
2022-01-10,54.36,54.37,54.01,54.055,8319,48.485219709759,48.4941389922663,48.173044822003,48.213181593286,9326.98341282298,0.0,1.0
2022-01-11,54.7,54.73,54.3,54.3,72817,48.7884753150077,48.8152331625297,48.4317040147151,48.4317040147151,81639.9748974072,0.0,1.0
2022-01-12,55.06,55.08,54.67,54.82,15186,49.109569485271,49.1274080502856,48.7617174674858,48.8955067050955,17026.0331899423,0.0,1.0
2022-01-13,55.03,55.44,55.0,55.23,89218,49.0828116377491,49.4485022205489,49.0560537902271,49.2611972878953,100028.225282515,0.0,1.0
2022-01-14,55.2,55.2,54.845,55.0,134837,49.2344394403734,49.2344394403734,48.9178049113638,49.0560537902271,151174.716003704,0.0,1.0
2022-01-18,54.56,54.69,54.2475,54.59,67451,48.6636053599053,48.7795560325004,48.3848777815518,48.6903632074273,75623.7959103645,0.0,1.0
2022-01-19,54.41,54.73,54.39,54.68,20353,48.5298161222956,48.8152331625297,48.511977557281,48.7706367499931,22819.1000602459,0.0,1.0
2022-01-20,54.249,54.94,54.249,54.66,10532,48.3862156739279,49.0025380951832,48.3862156739279,48.7527981849785,11808.1246909306,0.0,1.0
2022-01-21,53.89,54.45,53.89,54.38,30413,48.0660134319153,48.5654932523249,48.0660134319153,48.5030582747737,34098.0342029312,0.0,1.0
2022-01-24,53.27,53.35,52.14,53.1,59927,47.5130179164618,47.5843721765203,46.5051389931353,47.3613901138375,67188.1397980818,0.0,1.0
2022-01-25,53.21,53.5005,52.7708,52.96,57018,47.4595022214179,47.7186073782554,47.0677673336967,47.2365201587351,63926.6666945956,0.0,1.0
2022-01-26,52.91,53.7,52.7799,53.69,13188,47.1919237461985,47.8965470642763,47.0758838807783,47.887627781769,14785.942691226,0.0,1.0
2022-01-27,52.8364,53.5,52.69,53.28,92981,47.1262778269447,47.71816141413,46.9956995310376,47.5219371989691,104247.174505072,0.0,1.0
2022-01-28,53.2744,53.34,52.55,52.75,26175,47.516942400765,47.575452894013,46.8708295759352,47.0492152260815,29346.5309328815,0.0,1.0
2022-01-31,54.09,54.09,53.21,53.21,56480,48.2443990820616,48.2443990820616,47.4595022214179,47.4595022214179,63323.4791629091,0.0,1.0
2022-02-01,54.2934,54.31,53.93,54.31,13961,48.4258172882603,48.4406232972225,48.1016905619445,48.4406232972225,15652.6043306193,0.0,1.0
2022-02-02,54.6916,54.7663,54.4,54.41,38573,48.7809831177016,48.8476101580312,48.5208968397883,48.5298161222956,43246.7521556461,0.0,1.0
2022-02-03,54.3636,54.58,54.3636,54.58,11143,48.4884306514617,48.6814439249199,48.4884306514617,48.6814439249199,12493.1573709684,0.0,1.0
2022-02-04,54.31,54.58,53.9979,54.2901,12634,48.4406232972225,48.6814439249199,48.1622524901692,48.4228739250329,14164.8164968873,0.0,1.0
2022-02-07,54.26,54.49,54.01,54.01,26228,48.3960268846859,48.6011703823541,48.173044822003,48.173044822003,29405.9527529175,0.0,1.0
2022-02-08,54.55,54.56,54.26,54.34,116623,48.654686077398,48.6636053599053,48.3960268846859,48.4673811447444,130753.790906798,0.0,1.0
2022-02-09,55.38,55.38,55.191,55.28,13595,49.3949865255051,49.3949865255051,49.2264120861168,49.3057937004319,15242.257422446,0.0,1.0
2022-02-10,54.65,55.42,54.59,54.72,96470,48.7438789024711,49.4306636555343,48.6903632074273,48.8063138800223,108158.924129707,0.0,1.0
2022-02-11,54.54,55.1,54.37,54.63,32823,48.6457667948907,49.1452466153003,48.4941389922663,48.7260403374565,36800.0452649463,0.0,1.0
2022-02-14,53.84,54.22,53.6109,54.22,22498,48.0214170193787,48.3603497546566,47.8170762571361,48.3603497546566,25224.0020220809,0.0,1.0
2022-02-15,54.33,54.44,54.16,54.29,10063,48.4584618622371,48.5565739698175,48.3068340596127,48.4227847322078,11282.2976419326,0.0,1.0
2022-02-16,54.66,54.78,54.3,54.3,13828,48.7527981849785,48.8598295750662,48.4317040147151,48.4317040147151,15503.4891973213,0.0,1.0
2022-02-17,54.4575,54.76,54.42,54.499,8401,48.5721827142053,48.8419910100516,48.5387354048029,48.6091977366107,9418.91905891644,0.0,1.0
2022-02-18,54.02,54.45,53.94,54.36,143261,48.1819641045104,48.5654932523249,48.1106098444518,48.485219709759,160619.421890183,0.0,1.0
2022-02-22,53.7379,54.0684,53.41,54.05,27854,47.930351144979,48.2251334318458,47.6378878715642,48.2087219520323,31228.9693449659,0.0,1.0
2022-02-23,53.19,54.04,53.13,53.89,101250,47.4416636564033,48.199802669525,47.3881479613594,48.0660134319153,113518.099597106,0.0,1.0
2022-02-24,53.28,53.31,52.22,52.37,19315,47.5219371989691,47.5486950464911,46.5764932531938,46.7102824908035,21655.3293206727,0.0,1.0
2022-02-25,54.8566,54.86,54.02,54.17,17709,48.9281512790722,48.9311838351247,48.1819641045104,48.3157533421201,19854.7360569398,0.0,1.0
2022-02-28,54.81,54.98,54.13,54.29,64112,48.8865874225882,49.0382152252125,48.2800762120908,48.4227847322078,71880.2212480955,0.0,1.0
2022-03-01,53.9152,54.74,53.6608,54.66,10857,48.0884900238337,48.824152445037,47.8615834768476,48.7527981849785,12172.5037760571,0.0,1.0
2022-03-02,54.77,54.9,54.1556,54.34,36956,48.8509102925589,48.966860965154,48.3029095753095,48.4673811447444,41433.8260613398,0.0,1.0
2022-03-03,54.4631,54.73,54.3093,54.72,21607,48.5771775124094,48.8152331625297,48.439998947447,48.8063138800223,24225.0427456264,0.0,1.0
2022-03-04,54.61,54.66,53.84,53.84,76937,48.7082017724419,48.7527981849785,48.0214170193787,48.0214170193787,86259.1805303956,0.0,1.0
2022-03-07,53.84,54.38,53.48,54.3,90965,48.0214170193787,48.5030582747737,47.7003228491154,48.4317040147151,101986.903010872,0.0,1.0
2022-03-08,53.73,54.65,53.6,54.26,90297,47.9233049117982,48.7438789024711,47.8073542392032,48.3960268846859,101237.963845135,0.0,1.0
2022-03-09,54.54,54.94,54.34,54.8,82226,48.6457667948907,49.0025380951832,48.4673811447444,48.8776681400808,92189.0297034237,0.0,1.0
2022-03-10,54.63,54.73,54.07,54.07,45592,48.7260403374565,48.8152331625297,48.2265605170469,48.2265605170469,51116.2192279631,0.0,1.0
2022-03-11,54.02,54.83,54.01,54.83,16460,48.1819641045104,48.9044259876028,48.173044822003,48.9044259876028,18454.3992036382,0.0,1.0
2022-03-14,53.87,54.37,53.63,54.26,13775,48.0481748669006,48.4941389922663,47.8341120867251,48.3960268846859,15444.0673772853,0.0,1.0
2022-03-15,54.41,54.41,53.82,54.0,9459,48.5298161222956,48.5298161222956,48.0035784543641,48.1641255394957,10605.1131268052,0.0,1.0
2022-03-16,54.9,54.9,54.07,54.81,8999,48.966860965154,48.966860965154,48.2265605170469,48.8865874225882,10089.3765755492,0.0,1.0
2022-03-17,55.46,55.6299,54.83,54.83,42655,49.4663407855636,49.6178793953628,48.9044259876028,48.9044259876028,47823.3534648352,0.0,1.0
2022-03-18,56.1149,56.13,55.4,55.4,77113,50.0504645969676,50.0639327135536,49.4128250905197,49.4128250905197,86456.5058195718,0.0,1.0
2022-03-21,55.92,56.1,55.73,55.79,24138,49.8766277809,50.0371748660317,49.7071614132611,49.7606771083049,27062.7149439501,0.0,1.0
2022-03-22,56.26,56.26,55.926,56.13,15120,50.1798833861487,50.1798833861487,49.8819793504044,50.0639327135536,16952.0362065012,0.0,1.0
2022-03-23,56.07,56.23,55.83,55.83,98587,50.0104170185097,50.1531255386268,49.7963542383342,49.7963542383342,110532.4334319,0.0,1.0
2022-03-24,56.64,56.75,56.24,56.24,51955,50.5188161214266,50.6169282290071,50.1620448211341,50.1620448211341,58250.2011315324,0.0,1.0
2022-03-25,57.55,57.55,56.88,56.88,20930,51.3304708295922,51.3304708295922,50.7328789016022,50.7328789016022,23466.0130821475,0.0,1.0
2022-03-28,57.3204,57.3204,57.07,57.09,13862,51.1256841032243,51.1256841032243,50.9023452692411,50.9201838342558,15541.6088554576,0.0,1.0
2022-03-29,57.95,57.95,57.42,57.88,23302,51.6872421298848,51.6872421298848,51.2145201569971,51.6248071523336,26125.4198203631,0.0,1.0
2022-03-30,58.36,58.36,58.0,58.0,16125,52.0529327126846,52.0529327126846,51.7318385424213,51.7318385424213,18078.808454354,0.0,1.0
2022-03-31,58.08,58.57,58.05,58.38,19034,51.8031928024798,52.2402376453382,51.7764349549579,52.0707712776993,21340.2815578402,0.0,1.0
2022-04-01,58.51,58.52,58.07,58.37,52317,52.1867219502944,52.1956412328017,51.7942735199725,52.061851995192,58656.0633740424,0.0,1.0
2022-04-04,58.45,58.47,58.05,58.41,17950,52.1332062552505,52.1510448202651,51.7764349549579,52.0975291252212,20124.9371631413,0.0,1.0
2022-04-05,58.08,58.88,58.01,58.36,16715,51.8031928024798,52.516735403065,51.7407578249287,52.0529327126846,18740.2966396606,0.0,1.0
2022-04-06,58.63,58.63,57.84,57.9,165379,52.2937533403821,52.2937533403821,51.5891300223043,51.6426457173482,185417.38067427,0.0,1.0
2022-04-07,58.51,58.66,58.09,58.55,22892,52.1867219502944,52.3205111879041,51.8121120849872,52.2223990803236,25665.7415898958,0.0,1.0
2022-04-08,58.95,59.14,58.539,58.56,30402,52.5791703806162,52.7486367482551,52.2125878695656,52.2313183628309,34085.7013723577,0.0,1.0
2022-04-11,58.45,58.92,58.41,58.92,26976,52.1332062552505,52.5524125330942,52.0975291252212,52.5524125330942,30244.5852319164,0.0,1.0
2022-04-12,58.47,58.9,58.34,58.71,55721,52.1510448202651,52.5345739680796,52.03509414767,52.3651076004406,62472.5138533368,0.0,1.0
2022-04-13,58.81,58.84,58.41,58.54,15889,52.4543004255138,52.4810582730357,52.0975291252212,52.2134797978163,17814.2131802313,0.0,1.0
2022-04-14,59.01,59.27,58.95,59.07,111480,52.6326860756601,52.8645874208502,52.5791703806162,52.6862017707039,124987.632030473,0.0,1.0
2022-04-18,58.72,59.01,58.59,58.84,26326,52.3740268829479,52.6326860756601,52.2580762103529,52.4810582730357,29515.8270616634,0.0,1.0
2022-04-19,59.08,59.12,58.65,58.65,17733,52.6951210532113,52.7307981832405,52.3115919053967,52.3115919053967,19881.6440509183,0.0,1.0
2022-04-20,59.39,59.61,59.31,59.41,117971,52.971618810938,53.1678430260989,52.9002645508795,52.9894573759526,132265.123235261,0.0,1.0
2022-04-21,58.61,59.67,58.605,59.67,28633,52.2759147753675,53.2213587211428,52.2714551341138,53.2213587211428,32102.3579828537,0.0,1.0
2022-04-22,57.77,58.59,57.75,58.48,31904,51.5266950447531,52.2580762103529,51.5088564797385,52.1599641027724,35769.6933288501,0.0,1.0
2022-04-25,57.47,57.53,56.5226,57.32,48550,51.2591165695337,51.3126322645776,50.4141037447908,51.125327331924,54432.6294858222,0.0,1.0
2022-04-26,56.75,57.44,56.75,57.17,35304,50.6169282290071,51.2323587220118,50.6169282290071,50.9915380943143,39581.6591424813,0.0,1.0
2022-04-27,56.86,57.29,56.6607,56.83,33787,50.7150403365875,51.098569484402,50.5372790362168,50.6882824890656,37880.8496897524,0.0,1.0
2022-04-28,57.59,57.66,56.76,57.15,82314,51.3661479596215,51.4285829371727,50.6258475115144,50.9736995292996,92287.6923480118,0.0,1.0
2022-04-29,56.13,57.32,56.04,57.29,28654,50.0639327135536,51.125327331924,49.9836591709878,51.098569484402,32125.902477585,0.0,1.0
2022-05-02,56.05,56.31,55.36,56.13,22611,49.9925784534951,50.2244797986853,49.3771479604904,50.0639327135536,25350.6938270634,0.0,1.0
2022-05-03,56.42,56.77,56.2106,56.23,43978,50.3225919062657,50.6347667940217,50.1358221305626,50.1531255386268,49306.6566329041,0.0,1.0
2022-05-04,57.73,57.92,56.54,56.72,28814,51.4910179147239,51.6604842823628,50.4296232963535,50.5901703814851,32305.2891041088,0.0,1.0
2022-05-05,56.56,57.33,56.14,57.09,35721,50.4474618613681,51.1342466144313,50.0728519960609,50.9201838342558,40049.1855378591,0.0,1.0
2022-05-06,56.42,56.64,56.02,56.25,18103,50.3225919062657,50.5188161214266,49.9658206059732,50.1709641036414,20296.4756247547,0.0,1.0
2022-05-09,55.19,55.79,55.04,55.79,22331,49.2255201578661,49.7606771083049,49.0917309202564,49.7606771083049,25036.7672306467,0.0,1.0
2022-05-10,54.8,55.61,54.43,55.61,24685,48.8776681400808,49.6001300231733,48.5476546873102,49.6001300231733,27675.9929733784,0.0,1.0
2022-05-11,54.85,55.75,54.73,55.04,73958,48.9222645526174,49.7249999782757,48.8152331625297,49.0917309202564,82919.2257778052,0.0,1.0
2022-05-12,54.49,54.77,54.04,54.56,16227,48.6011703823541,48.8509102925589,48.199802669525,48.6636053599053,18193.1674287629,0.0,1.0
2022-05-13,55.67,55.81,55.12,55.12,18627,49.6536457182172,49.7785156733196,49.1630851803149,49.1630851803149,20883.9668266202,0.0,1.0
2022-05-16,56.33,56.5248,55.75,55.75,32177,50.2423183636999,50.4160659869424,49.7249999782757,49.7249999782757,36075.7717603564,0.0,1.0
2022-05-17,57.15,57.15,56.4,57.01,43953,50.9736995292996,50.9736995292996,50.3047533412511,50.8488295741972,49278.6274725097,0.0,1.0
2022-05-18,56.32,57.03,56.2,56.98,31422,50.2333990811926,50.8666681392119,50.1263676911048,50.8220717266753,35229.2911164471,0.0,1.0
2022-05-19,56.63,56.91,56.16,56.35,24670,50.5098968389193,50.7596367491241,50.0906905610756,50.2601569287145,27659.1754771418,0.0,1.0
2022-05-20,56.8,57.1,56.14,57.1,98581,50.6615246415437,50.9291031167631,50.0728519960609,50.9291031167631,110525.706433406,0.0,1.0
2022-05-23,57.44,57.59,57.035,57.3,163130,51.2323587220118,51.3661479596215,50.8711277804655,51.1074887669094,182895.877405194,0.0,1.0
2022-05-24,57.85,57.95,56.98,57.27,32105,51.5980493048116,51.6872421298848,50.8220717266753,51.0807309193874,35995.0477784207,0.0,1.0
2022-05-25,58.01,58.21,57.65,57.76,29983,51.7407578249287,51.9191434750749,51.4196636546653,51.5177757622458,33615.9326441484,0.0,1.0
2022-05-26,58.41,58.54,58.27,58.38,160831,52.0975291252212,52.2134797978163,51.9726591701188,52.0707712776993,180318.31581533,0.0,1.0
2022-05-27,58.73,58.74,58.14,58.34,102510,52.3829461654553,52.3918654479626,51.8567084975237,52.03509414767,114930.769280981,0.0,1.0
2022-05-31,58.58,58.83,58.41,58.77,98249,52.2491569278455,52.4721389905284,52.0975291252212,52.4186232954845,110153.479183369,0.0,1.0
2022-06-01,57.69,58.18,57.32,58.18,67286,52.1041846938282,52.5467406047309,51.7700098223302,52.5467406047309,74499.3777910471,0.727462,1.0
2022-06-02,58.33,58.38,57.4245,57.87,224241,52.6822169039868,52.7273756704054,51.8643916441452,52.2667562529353,248280.696953931,0.0,1.0
2022-06-03,58.01,58.27,57.96,57.98,21554,52.3932007989075,52.6280263842844,52.3480420324888,52.3661055390563,23864.6908555751,0.0,1.0
2022-06-06,57.98,58.39,57.885,58.39,55198,52.3661055390563,52.7364074236891,52.2803038828609,52.7364074236891,61115.4869558336,0.0,1.0
2022-06-07,58.41,58.42,57.63,57.64,126756,52.7544709302566,52.7635026835403,52.0499941741258,52.0590259274095,140344.843374282,0.0,1.0
2022-06-08,57.7,58.2329,57.56,58.19,38714,52.1132164471119,52.5945185796018,51.9867719011397,52.5557723580146,42864.3241060934,0.0,1.0
2022-06-09,56.29,57.48,56.29,57.26,104588,50.8397392341062,51.9145178748699,50.8397392341062,51.7158193026278,115800.328811492,0.0,1.0
2022-06-10,55.65,55.95,55.44,55.73,25277,50.2617070239476,50.5326596224595,50.0720402049893,50.3339610502174,27986.8140835285,0.0,1.0
2022-06-13,53.58,54.662,53.49,54.57,174471,48.3921340942159,49.3693697995153,48.3108483146623,49.286277669305,193175.117299019,0.0,1.0
2022-06-14,52.8,53.91,52.42,53.76,137050,47.6876573380851,48.6901819525789,47.3444507133034,48.554705653323,151742.408915123,0.0,1.0
2022-06-15,53.26,53.77,52.63,53.27,51776,48.1031179891366,48.5637374066067,47.5341175322617,48.1121497424203,57326.6323530787,0.0,1.0
2022-06-16,52.08,52.42,51.92,52.24,31011,47.0373711016566,47.3444507133034,46.892863049117,47.1818791541963,34335.5260333229,0.0,1.0
2022-06-17,51.91,52.44,51.4442,52.34,21941,46.8838312958332,47.3625142198708,46.4631322278772,47.2721966870336,24293.1790879732,0.0,1.0
2022-06-21,52.9,53.11,52.67,52.67,29526,47.7779748709223,47.9676416898806,47.5702445453966,47.5702445453966,32691.3270020281,0.0,1.0
2022-06-22,52.58,52.96,52.18,52.18,38822,47.488958765843,47.8321653906247,47.1276886344939,47.1276886344939,42983.9022174603,0.0,1.0
2022-06-23,52.92,52.92,52.37,52.74,49954,47.7960383774898,47.7960383774898,47.2992919468847,47.6334668183827,55309.3053261298,0.0,1.0
2022-06-24,53.75,53.81,53.13,53.13,32383,48.5456739000392,48.5998644197416,47.9857051964481,47.9857051964481,35854.6109295765,0.0,1.0
2022-06-27,53.93,54.03,53.62,53.68,577466,48.7082454591464,48.7985629919836,48.4282611073508,48.4824516270531,639373.089431453,0.0,1.0
2022-06-28,54.02,54.65,53.98,54.48,67601,48.7895312386999,49.3585316955748,48.753404225565,49.2049918897514,74848.1472825339,0.0,1.0
2022-06-29,53.68,53.97,53.57,53.955,46118,48.4824516270531,48.7443724722813,48.3831023409321,48.7308248423557,51062.0679631352,0.0,1.0
2022-06-30,53.44,53.68,52.73,52.8,106770,48.2656895482437,48.4824516270531,47.624435065099,47.6876573380851,118216.249542997,0.0,1.0
2022-07-01,54.42,54.42,53.32,53.47,23899,49.150801370049,49.150801370049,48.1573085088389,48.2927848080949,26461.0859588657,0.0,1.0
2022-07-05,52.78,53.33,52.0153,53.02,108310,47.6695938315176,48.1663402621227,46.9789356579109,47.8863559103271,119921.34483471,0.0,1.0
2022-07-06,52.65,52.8,52.2068,52.58,21264,47.5521810388291,47.6876573380851,47.1518937332943,47.488958765843,23543.6014824604,0.0,1.0
2022-07-07,53.12,53.195,52.98,52.99,16056,47.9766734431644,48.0444115927923,47.8502288971922,47.8592606504759,17777.2792232121,0.0,1.0
2022-07-08,53.13,53.27,52.965,53.13,15824,47.9857051964481,48.1121497424203,47.8366812672666,47.9857051964481,17520.4077247203,0.0,1.0
2022-07-11,52.84,52.96,52.5777,52.67,13247,47.72378435122,47.8321653906247,47.4868814625878,47.5702445453966,14667.1411229379,0.0,1.0
2022-07-12,52.38,52.86,52.231,52.53,287434,47.3083237001685,47.7418478577874,47.1737505762409,47.4437999994244,318248.28576512,0.0,1.0
2022-07-13,52.4,52.72,52.05,52.06,139855,47.3263872067359,47.6154033118152,47.0102758418054,47.0193075950892,154848.118196458,0.0,1.0
2022-07-14,52.2,52.24,51.48,51.71,18685,47.1457521410614,47.1818791541963,46.4954659046329,46.7031962301587,20688.1204712082,0.0,1.0
2022-07-15,52.66,52.77,52.23,52.77,22185,47.5612127921129,47.6605620782339,47.1728474009126,47.6605620782339,24563.3370432836,0.0,1.0
2022-07-18,52.78,53.22,52.739,53.15,22755,47.6695938315176,48.0669909760016,47.6325636430543,48.0037687030156,25194.4437421645,0.0,1.0
2022-07-19,53.69,53.74,53.4844,53.52,14844,48.4914833803369,48.5366421467555,48.3057905328234,48.3379435745135,16435.3470845392,0.0,1.0
2022-07-20,53.06,53.48,52.83,53.48,72477,47.922482923462,48.3018165613786,47.7147525979362,48.3018165613786,80246.8775698024,0.0,1.0
2022-07-21,53.13,53.2,52.68,52.83,7931,47.9857051964481,48.0489274694342,47.5792762986803,47.7147525979362,8781.24075232284,0.0,1.0
2022-07-22,53.37,53.6132,52.99,53.36,71605,48.2024672752576,48.4221195151178,47.8592606504759,48.1934355219738,79281.3950409881,0.0,1.0
2022-07-25,54.07,54.07,53.54,53.54,22499,48.8346900051185,48.8346900051185,48.356007081081,48.356007081081,24910.9993300355,0.0,1.0
2022-07-26,53.95,54.09,53.861,53.92,15657,48.7263089657138,48.852753511686,48.6459263614886,48.6992137058626,17335.5045339956,0.0,1.0
2022-07-27,54.53,54.6,53.9099,54.18,17040,49.25015065617,49.3133729291561,48.6900916350461,48.9340392912396,18866.7686823328,0.0,1.0
2022-07-28,55.12,55.12,54.39,54.65,162920,49.78302409991,49.78302409991,49.1237061101979,49.3585316955748,180385.795406435,0.0,1.0
2022-07-29,55.51,55.5399,55.09,55.1,17289,50.1352624779754,50.1622674202938,49.7559288400588,49.7649605933426,19142.4626613176,0.0,1.0
2022-08-01,55.26,55.34,55.07,55.14,7744,49.9094686458822,49.981722672152,49.7378653334914,49.8010876064775,8574.19346690053,0.0,1.0
2022-08-02,54.9,55.3721,54.9,55.15,30091,49.584325527668,50.0107146001928,49.584325527668,49.8101193597612,33316.8976772345,0.0,1.0
2022-08-03,55.27,55.29,54.6701,55.08,8890,49.9185003991659,49.9365639057334,49.3766855196751,49.7468970867751,9843.05009307151,0.0,1.0
2022-08-04,55.27,55.58,55.27,55.58,16132,49.9185003991659,50.1984847509615,49.9185003991659,50.1984847509615,17861.4267830629,0.0,1.0
2022-08-05,55.06,55.07,54.715,54.72,12331,49.7288335802076,49.7378653334914,49.417238091919,49.4217539685609,13652.9415857891,0.0,1.0
2022-08-08,55.31,55.565,55.18,55.42,18335,49.9546274123009,50.1849371210359,49.8372146196124,50.0539766984219,20300.5988140007,0.0,1.0
2022-08-09,55.71,55.76,55.609,55.66,56403,50.31589754365,50.3610563100686,50.2246768354843,50.2707387772313,62449.6686613624,0.0,1.0
2022-08-10,56.25,56.38,56.0497,56.38,39063,50.8036122209713,50.9210250136598,50.6227062026982,50.9210250136598,43250.738558566,0.0,1.0
2022-08-11,56.45,56.76,56.3683,56.6,34969,50.9842472866459,51.2642316384414,50.9104578623178,51.1197235859018,38717.8423739727,0.0,1.0
2022-08-12,56.87,56.87,56.4082,56.43,15539,51.3635809245624,51.3635809245624,50.9464945579199,50.9661837800784,17204.8543752799,0.0,1.0
2022-08-15,56.65,56.65,56.23,56.31,10152,51.1648823523204,51.1648823523204,50.7855487144038,50.8578027406737,11240.3424684884,0.0,1.0
2022-08-16,57.02,57.17,56.66,56.66,35770,51.4990572238184,51.6345335230743,51.1739141056042,51.1739141056042,39604.7133666105,0.0,1.0
2022-08-17,56.73,56.8048,56.53,56.59,9661,51.2371363785903,51.3046938931525,51.0565013129157,51.1106918326181,10696.704943663,0.0,1.0
2022-08-18,56.77,56.86,56.5672,56.685,16815,51.2732633917252,51.3545491712787,51.0900994351312,51.1964934888135,18617.6476169851,0.0,1.0
2022-08-19,56.3124,56.51,56.15,56.42,60438,50.8599703614618,51.0384378063482,50.713294688134,50.9571520267947,66917.2397665979,0.0,1.0
2022-08-22,55.65,56.1,55.57,55.94,21161,50.2617070239476,50.6681359217154,50.1894529976778,50.5236278691757,23429.5593947678,0.0,1.0
2022-08-23,55.96,56.07,55.74,55.9,53378,50.5416913757432,50.6410406618642,50.3429928035012,50.4875008560408,59100.3743383544,0.0,1.0
2022-08-24,56.13,56.13,55.78,55.78,12903,50.6952311815666,50.6952311815666,50.3791198166361,50.3791198166361,14286.2626941397,0.0,1.0
2022-08-25,56.59,56.59,56.14,56.39,26490,51.1106918326181,51.1106918326181,50.7042629348503,50.9300567669435,29329.8534269363,0.0,1.0
2022-08-26,55.57,56.66,55.54,56.66,8621,50.1894529976778,51.1739141056042,50.1623577378266,51.1739141056042,9545.21201938913,0.0,1.0
2022-08-29,55.6666,55.92,55.51,55.58,5728,50.2766997343986,50.5055643626083,50.1352624779754,50.1984847509615,6342.0687213851,0.0,1.0
2022-08-30,54.85,55.43,54.76,55.43,10139,49.5391667612493,50.0630084517056,49.4578809816958,50.0630084517056,11225.948806935,0.0,1.0
2022-08-31,54.325,54.83,54.3,54.61,25944,49.0649997138536,49.5211032546819,49.0424203306443,49.3224046824399,28725.3196416926,0.0,1.0
2022-09-01,54.22,54.27,53.71,53.93,28619,48.9701663043745,49.0153250707931,48.5095468869043,48.7082454591464,31687.092307493,0.0,1.0
2022-09-02,53.99,54.86,53.81,54.64,9982,48.7624359788487,49.5481985145331,48.5998644197416,49.3494999422911,11052.117663559,0.0,1.0
2022-09-06,53.6,54.16,53.5176,54.09,19074,48.4101976007833,48.9159757846721,48.3357759537254,48.852753511686,21118.823113076,0.0,1.0
2022-09-07,54.72,54.74,53.61,53.61,9436,49.4217539685609,49.4398174751283,48.419229354067,48.419229354067,10447.5838783153,0.0,1.0
2022-09-08,54.4945,54.5719,54.0,54.0,8903,49.2180879320128,49.2879937024289,48.7714677321325,48.7714677321325,9857.44375462492,0.0,1.0
2022-09-09,55.3,55.38,54.97,54.99,14106,49.9455956590171,50.0178496852869,49.6475478006541,49.6656113072215,15618.2299901987,0.0,1.0
2022-09-12,56.02,56.02,55.77,55.77,9967,50.5958818954456,50.5958818954456,50.3700880633523,50.3700880633523,11035.5095925358,0.0,1.0
2022-09-13,54.51,55.33,54.485,55.0,28329,49.2320871496026,49.9726909188683,49.2095077663933,49.6746430605053,31366.0029343782,0.0,1.0
2022-09-14,54.8,55.12,54.58,54.66,28758,49.4940079948307,49.78302409991,49.2953094225887,49.3675634488585,31840.9937656412,0.0,1.0
2022-09-15,53.98,54.47,53.98,54.45,25644,48.753404225565,49.1959601364677,48.753404225565,49.1778966299002,28393.158221229,0.0,1.0
2022-09-16,53.43,53.67,53.276,53.5,19539,48.2566577949599,48.4734198737694,48.1175687943905,48.319880067946,21633.6733147946,0.0,1.0
2022-09-19,53.95,53.96,53.03,53.03,28006,48.7263089657138,48.7353407189975,47.8953876636108,47.8953876636108,31008.3758050124,0.0,1.0
2022-09-20,53.11,53.55,52.82,53.55,25714,47.9676416898806,48.3650388343647,47.7057208446525,48.3650388343647,28470.6625526705,0.0,1.0
2022-09-21,52.2,53.2147,52.2,53.13,14017,47.1457521410614,48.0622041467613,47.1457521410614,47.9857051964481,15519.6887687945,0.0,1.0
2022-09-22,51.98,52.29,51.91,52.29,35204,46.9470535688193,47.2270379206149,46.8838312958332,47.2270379206149,38978.0354866692,0.0,1.0
2022-09-23,50.35,51.18,49.95,51.18,50725,45.4748777835716,46.2245133061211,45.1136076522225,46.2245133061211,56162.9601767213,0.0,1.0
2022-09-26,49.15,50.015,48.92,49.84,12728,44.3910673895243,45.1723140485667,44.1833370639985,45.0142583661015,14092.5018655359,0.0,1.0
2022-09-27,48.86,49.54,48.53,49.47,72292,44.1291465442961,44.7433057675897,43.8310986859331,44.6800834946036,80042.0446938499,0.0,1.0
2022-09-28,49.89,50.01,48.8,49.03,166728,45.0594171325201,45.1677981719249,44.0749560245938,44.2826863501195,184602.031036853,0.0,1.0
2022-09-29,48.74,49.28,48.57,49.28,167003,44.0207655048914,44.5084801822127,43.867225699068,44.5084801822127,184906.512338945,0.0,1.0
2022-09-30,47.78,48.53,47.76,48.43,12921,43.1537171896535,43.8310986859331,43.135653683086,43.7407811530958,14306.1923793675,0.0,1.0
2022-10-03,49.12,49.3,48.52,48.52,32206,44.3639721296731,44.5265436887802,43.8220669326494,43.8220669326494,35658.6356915029,0.0,1.0
2022-10-04,50.36,50.36,49.84,49.88,11401,45.4839095368554,45.4839095368554,45.0142583661015,45.0503853792364,12623.2411823519,0.0,1.0
2022-10-05,49.57,49.81,49.06,49.71,27087,44.7704010274408,44.9871631062503,44.3097816099707,44.896845573413,29990.8546536589,0.0,1.0
2022-10-06,48.44,49.17,48.38,49.17,105413,43.7498129063796,44.4091308960917,43.6956223866772,44.4091308960917,116713.772717767,0.0,1.0
2022-10-07,47.83,48.2407,47.68,47.89,69356,43.1988759560721,43.5698100634348,43.0633996568162,43.2530664757745,76791.2915922461,0.0,1.0
2022-10-10,47.5,47.895,47.4437,47.8299,37831,42.9008280977091,43.2575823524164,42.8499793267217,43.1987856385393,41886.6623251955,0.0,1.0
2022-10-11,47.1661,47.74,47.06,47.19,170417,42.5992578555654,43.1175901765186,42.5034309532251,42.6208437459135,188686.509303821,0.0,1.0
2022-10-12,46.53,47.08,46.53,47.08,40490,42.0247480291875,42.5214944597925,42.0247480291875,42.5214944597925,44830.7197152379,0.0,1.0
2022-10-13,47.76,47.8,46.35,46.351,29376,43.135653683086,43.1717806962209,41.8621764700804,41.8630796454087,32525.2462917962,0.0,1.0
2022-10-14,46.82,47.86,46.74,47.86,28838,42.2866688744156,43.2259712159233,42.2144148481458,43.2259712159233,31929.5701444315,0.0,1.0
2022-10-17,47.98,48.24,47.69,47.73,64797,43.334352255328,43.569177840705,43.0724314100999,43.1085584232348,71743.5452059342,0.0,1.0
2022-10-18,48.4681,48.7199,47.99,48.7199,16393,43.7751921331068,44.0026116807911,43.3433840086118,44.0026116807911,18150.4072188663,0.0,1.0
2022-10-19,48.2534,48.454,48.065,48.3,17139,43.5812803901052,43.7624573609768,43.4111221582397,43.6233683604074,18976.3819510858,0.0,1.0
2022-10-20,47.79,48.41,47.6,48.3861,131805,43.1627489429372,43.7227176465284,42.9911456305464,43.7011317561803,145935.120080685,0.0,1.0
2022-10-21,48.51,48.68,47.56,47.56,21734,43.8130351793656,43.966574985189,42.9550186174115,42.9550186174115,24063.9877078533,0.0,1.0
2022-10-24,48.39,48.58,48.1769,48.31,46180,43.7046541399609,43.8762574523517,43.5121874774847,43.6324001136911,51130.7146566976,0.0,1.0
2022-10-25,49.1238,49.18,48.51,48.51,89657,44.3674041959209,44.4181626493754,43.8130351793656,43.8130351793656,99268.6549150182,0.0,1.0
2022-10-26,49.69,49.905,49.54,49.65,47847,44.8787820668456,45.0729647624457,44.7433057675897,44.8426550537107,52976.4249497404,0.0,1.0
2022-10-27,49.93,50.46,49.8664,49.97,38979,45.0955441456551,45.5742270696927,45.0381021947705,45.13167115879,43157.7333608362,0.0,1.0
2022-10-28,50.67,50.67,50.05,50.05,9052,45.7638938886509,45.7638938886509,45.2039251850598,45.2039251850598,10022.4172601219,0.0,1.0
2022-10-31,50.49,50.594,50.16,50.16,99881,45.6013223295438,45.6952525636946,45.3032744711808,45.3032744711808,110588.716124418,0.0,1.0
2022-11-01,50.86,51.19,50.67,51.19,47783,45.9354972010418,46.2335450594048,45.7638938886509,46.2335450594048,52905.5638467081,0.0,1.0
2022-11-02,50.13,51.3899,50.13,50.64,16895,45.2761792113296,46.4140898075465,45.2761792113296,45.7367986287998,18706.2239957754,0.0,1.0
2022-11-03,50.26,50.4499,49.81,49.81,37290,45.3935920040181,45.5651049988761,44.9871631062503,44.9871631062503,41287.6645636261,0.0,1.0
2022-11-04,51.28,51.37,50.56,51.04,53269,46.3148308389584,46.3961166185119,45.6645446025299,46.0980687601489,58979.6890222526,0.0,1.0
2022-11-07,50.89,51.16,50.61,51.13,37549,45.962592460893,46.2064497995536,45.7097033689486,46.1793545397025,41574.4305899597,0.0,1.0
2022-11-08,51.3,51.47,50.92,51.0,50499,46.3328943455258,46.4864341513492,45.9896877207442,46.061941747014,55912.7319066387,0.0,1.0
2022-11-09,50.63,51.29,50.53,50.99,113526,45.727766875516,46.3238625922421,45.6374493426788,46.0529099937303,125696.524731838,0.0,1.0
2022-11-10,52.87,52.87,51.73,52.12,56779,47.7508796110712,47.7508796110712,46.7212597367261,47.0734981147915,62865.9776416767,0.0,1.0
2022-11-11,53.28,53.33,52.915,53.13,20886,48.121181495704,48.1663402621227,47.7915225008479,47.9857051964481,23125.0780926762,0.0,1.0
2022-11-14,52.72,53.22,52.72,53.01,45090,47.6154033118152,48.0669909760016,47.6154033118152,47.8773241570434,49923.8614956799,0.0,1.0
2022-11-15,53.12,53.45,52.78,53.43,18688,47.9766734431644,48.2747213015274,47.6695938315176,48.2566577949599,20691.4420854128,0.0,1.0
2022-11-16,53.3,53.4,53.02,53.1,77362,48.1392450022715,48.2295625351088,47.8863559103271,47.9586099365969,85655.5726996847,0.0,1.0
2022-11-17,52.88,52.88,52.445,52.6301,11083,47.7599113643549,47.7599113643549,47.3670300965127,47.5342078497945,12271.1500766605,0.0,1.0
2022-11-18,53.31,53.35,52.97,53.0075,22245,48.1482767555552,48.1844037686901,47.8411971439084,47.8750662187224,24629.7693273763,0.0,1.0
2022-11-21,53.19,53.28,52.9303,53.04,14047,48.0398957161505,48.121181495704,47.805341083372,47.9044194168945,15552.9049108409,0.0,1.0
2022-11-22,53.77,53.8,53.34,53.34,154559,48.5637374066067,48.5908326664579,48.1753720154064,48.1753720154064,171128.456618115,0.0,1.0
2022-11-23,54.23,54.25,53.8,53.99,46359,48.9791980576582,48.9972615642257,48.5908326664579,48.7624359788487,51328.9043042409,0.0,1.0
2022-11-25,54.51,54.5999,54.36,54.36,10016,49.2320871496026,49.3132826116233,49.0966108503467,49.0966108503467,11089.7626245449,0.0,1.0
2022-11-28,53.82,54.2301,53.8,54.2155,10365,48.6088961730253,48.979288375191,48.5908326664579,48.9661020153968,11476.1770770176,0.0,1.0
2022-11-29,53.67,53.89,53.64,53.89,17100,48.4734198737694,48.6721184460114,48.4463246139182,48.6721184460114,18933.2009664255,0.0,1.0
2022-11-30,54.93,54.96,53.785,54.12,24174,49.6114207875192,49.6385160473704,48.5772850365323,48.8798487715372,26765.5672609573,0.0,1.0
2022-12-01,55.09,55.54,54.9642,55.37,59755,49.7559288400588,50.1623577378266,49.6423093837495,50.0088179320032,66161.0189326758,0.0,1.0
2022-12-02,54.77,54.835,54.5,54.52,5084,49.4669127349795,49.5256191313238,49.2230553963189,49.2411189028863,5629.02887212323,0.0,1.0
2022-12-05,54.07,54.7084,53.86,54.65,32806,48.8346900051185,49.4112771347518,48.6450231861603,49.3585316955748,36322.9585324301,0.0,1.0
2022-12-06,54.1,54.23,53.76,54.09,30036,48.8617852649697,48.9791980576582,48.554705653323,48.852753511686,33256.0014168162,0.0,1.0
2022-12-07,53.98,54.27,53.93,54.19,25413,48.753404225565,49.0153250707931,48.7082454591464,48.9430710445233,28137.393927472,0.0,1.0
2022-12-08,54.3,54.35,54.07,54.28,92441,49.0424203306443,49.0875790970629,48.8346900051185,49.0243568240768,102351.11289692,0.0,1.0
2022-12-09,53.97,54.35,53.89,54.31,60108,48.7443724722813,49.0875790970629,48.6721184460114,49.051452083928,66551.8622040879,0.0,1.0
2022-12-12,54.53,54.61,53.9204,53.97,24561,49.25015065617,49.3224046824399,48.699574975994,48.7443724722813,27194.0554933554,0.0,1.0
2022-12-13,55.16,55.78,54.82,55.6,26863,49.8191511130449,50.3791198166361,49.5120715013982,50.216548257529,29742.8407930461,0.0,1.0
2022-12-14,54.985,55.61,54.8885,55.2,164445,49.6610954305797,50.2255800108127,49.5739390113917,49.8552781261798,182074.282627125,0.0,1.0
2022-12-15,54.0,54.32,53.835,54.32,23775,48.7714677321325,49.0604838372118,48.6224438029509,49.0604838372118,26323.7925717407,0.0,1.0
2022-12-16,52.26,52.59,51.97,52.59,27935,47.9944533526787,48.2975182131147,47.728123626841,48.2975182131147,30417.746177299,0.879686,1.0
2022-12-19,51.97,52.48,51.78,52.38,552101,47.728123626841,48.1964965929694,47.5536317374991,48.1046587564736,601169.431975407,0.0,1.0
2022-12-20,52.05,52.18,51.89,51.89,25362,47.8015938960376,47.9209830834821,47.6546533576444,47.6546533576444,27616.0686790284,0.0,1.0
2022-12-21,52.72,52.78,52.3,52.4,47261,48.4169074005592,48.4720101024566,48.031188487277,48.1230263237728,51461.3603753474,0.0,1.0
2022-12-22,52.38,52.53,51.75,52.53,69799,48.1046587564736,48.2424155112172,47.5260803865504,48.2424155112172,76002.443723977,0.0,1.0
2022-12-23,52.95,53.02,52.39,52.39,26414,48.6281344244994,48.6924209100464,48.1138425401232,48.1138425401232,28761.5660471515,0.0,1.0
2022-12-27,53.14,53.24,52.96,53.14,50226,48.8026263138413,48.8944641503371,48.637318208149,48.8026263138413,54689.8771971012,0.0,1.0
2022-12-28,52.49,53.21,52.4653,53.1,61472,48.2056803766189,48.8669127993883,48.1829964310045,48.765891179243,66935.3747274361,0.0,1.0
2022-12-29,52.92,53.09,52.8732,52.93,80301,48.6005830735507,48.7567073955934,48.5576029660706,48.6097668572002,87437.817640354,0.0,1.0
2022-12-30,52.42,52.79,52.17,52.55,32852,48.1413938910719,48.4811938861062,47.9117992998325,48.2607830785164,35771.7486098668,0.0,1.0
2023-01-03,52.36,52.74,52.0209,52.59,57053,48.0862911891745,48.4352749678583,47.7748690856174,48.2975182131147,62123.6324558239,0.0,1.0
2023-01-04,53.15,53.31,52.77,52.96,39602,48.8118100974909,48.9587506358841,48.462826318807,48.637318208149,43121.6604300482,0.0,1.0
2023-01-05,52.8,53.0,52.68,52.93,33661,48.4903776697558,48.6740533427473,48.3801722659609,48.6097668572002,36652.6491524633,0.0,1.0
2023-01-06,53.82,53.9899,53.07,53.17,22705,49.4271236020124,49.5831560862187,48.7383398282943,48.83017766479,24722.9256114399,0.0,1.0
2023-01-09,54.21,54.5499,54.0233,54.18,13481,49.7852911643458,50.0974479705949,49.6138299236083,49.7577398133971,14679.1349996839,0.0,1.0
2023-01-10,54.29,54.33,53.98,54.33,63476,49.8587614335424,49.8954965681407,49.5740641404056,49.8954965681407,69117.4818811611,0.0,1.0
2023-01-11,54.72,54.7337,54.5,54.57,50145,50.2536641304741,50.2662459140741,50.0516208901835,50.1159073757305,54601.6782552591,0.0,1.0
2023-01-12,55.04,55.36,54.7655,55.07,97834,50.5475452072605,50.8414262840469,50.2954503460797,50.5750965582093,106529.077483797,0.0,1.0
2023-01-13,55.2,55.31,54.99,54.99,39687,50.6944857456538,50.7955073657991,50.5016262890127,50.5016262890127,43214.2148751912,0.0,1.0
2023-01-17,55.25,55.5606,55.2499,55.3,65366,50.7404046639016,51.0256529840574,50.7403128260651,50.7863235821495,71175.4571908119,0.0,1.0
2023-01-18,54.67,55.77,54.61,55.68,55042,50.2077452122263,51.2179614136795,50.1526425103288,51.1353073608333,59933.9031713225,0.0,1.0
2023-01-19,54.66,54.78,54.42,54.64,28693,50.1985614285767,50.3087668323716,49.9781506209869,50.1801938612776,31243.1140528098,0.0,1.0
2023-01-20,55.21,55.23,54.75,54.86,15175,50.7036695293033,50.7220370966025,50.2812154814229,50.3822371015682,16523.6906475931,0.0,1.0
2023-01-23,55.44,55.61,55.15,55.2,49668,50.9148965532435,51.0710208752863,50.6485668274059,50.6944857456538,54082.2844866329,0.0,1.0
2023-01-24,55.4667,55.5,54.95,55.3,124077,50.9394172555879,50.969999255141,50.4648911544144,50.7863235821495,135104.445764837,0.0,1.0
2023-01-25,55.38,55.41,55.0,55.17,181884,50.8597938513461,50.8873452022948,50.5108100726623,50.666934394705,198049.090592871,0.0,1.0
2023-01-26,55.51,55.52,55.21,55.37,29628,50.9791830387906,50.9883668224401,50.7036695293033,50.8506100676965,32261.212949383,0.0,1.0
2023-01-27,55.28,55.48,55.186,55.37,41749,50.7679560148503,50.9516316878418,50.6816284485443,50.8506100676965,45459.4768267786,0.0,1.0
2023-01-30,54.62,55.18,54.62,54.97,97245,50.1618262939784,50.6761181783546,50.1618262939784,50.4832587217135,105887.729622747,0.0,1.0
2023-01-31,55.03,55.07,54.48,54.64,22717,50.538361423611,50.5750965582093,50.0332533228843,50.1801938612776,24735.9921213425,0.0,1.0
2023-02-01,55.53,55.53,54.75,55.07,25630,50.9975506060897,50.9975506060897,50.2812154814229,50.5750965582093,27907.8874001852,0.0,1.0
2023-02-02,55.42,55.78,55.1834,55.66,15315,50.8965289859444,51.2271451973291,50.6792406647955,51.1169397935342,16676.1332631228,0.0,1.0
2023-02-03,54.59,54.96,54.46,54.96,20200,50.1342749430297,50.4740749380639,50.0148857555852,50.4740749380639,21995.2916692837,0.0,1.0
2023-02-06,54.4253,54.48,54.08,54.33,18354,49.9830180263212,50.0332533228843,49.6659019769014,49.8954965681407,19985.2268959422,0.0,1.0
2023-02-07,54.66,54.67,54.0167,54.25,21961,50.1985614285767,50.2077452122263,49.6077686263995,49.8220262989441,23912.8019974822,0.0,1.0
2023-02-08,54.2,54.51,54.07,54.49,33390,49.7761073806963,50.0608046738331,49.6567181932518,50.0424371065339,36357.5638038308,0.0,1.0
2023-02-09,53.95,54.6752,53.8699,54.6206,46918,49.5465127894569,50.2125207797241,49.4729506824238,50.1623773209974,51087.8759672997,0.0,1.0
2023-02-10,54.29,54.31,53.75,53.75,43847,49.8587614335424,49.8771290008416,49.3628371164654,49.3628371164654,47743.9383080734,0.0,1.0
2023-02-13,54.79,54.88,54.4937,54.52,36886,50.3179506160212,50.4006046688674,50.0458351064843,50.0699884574827,40164.2736887722,0.0,1.0
2023-02-14,54.61,54.915,54.33,54.46,12696,50.1526425103288,50.4327479116409,49.8954965681407,50.0148857555852,13824.3674768924,0.0,1.0
2023-02-15,54.55,54.58,54.06,54.06,76727,50.0975398084314,50.1250911593801,49.6475344096022,49.6475344096022,83546.1754410461,0.0,1.0
2023-02-16,54.22,54.5201,53.9467,54.09,35579,49.7944749479954,50.0700802953191,49.5434821408525,49.6750857605509,38741.1129852201,0.0,1.0
2023-02-17,54.3597,54.45,53.8198,53.95,26247,49.92277240558,50.0057019719356,49.4269399263394,49.5465127894569,28579.7237843411,0.0,1.0
2023-02-21,53.4238,53.97,53.35,53.97,36445,49.0632620938162,49.564880356756,48.9954857704824,49.564880356756,39684.0794498538,0.0,1.0
2023-02-22,53.28,53.62,53.16,53.28,19547,48.9311992849354,49.2434479290209,48.8209938811405,48.9311992849354,21284.2557554202,0.0,1.0
2023-02-23,53.65,53.8,53.34,53.74,11276,49.2709992799696,49.4087560347132,48.9863019868328,49.3536533328158,12278.1638050913,0.0,1.0
2023-02-24,53.3074,53.32,52.91,52.91,11379,48.9563628521352,48.9679344195337,48.5913992899011,48.5913992899011,12390.3180150881,0.0,1.0
2023-02-27,53.37,53.85,53.32,53.69,19285,49.0138533377815,49.4546749529611,48.9679344195337,49.3077344145679,20998.9702892147,0.0,1.0
2023-02-28,53.01,53.5,52.99,53.5,12424,48.6832371263968,49.133242525226,48.6648695590977,49.133242525226,13528.1932524347,0.0,1.0
2023-03-01,52.96,53.075,52.7904,53.07,18247,48.637318208149,48.7429317201191,48.4815612374522,48.7383398282943,19868.7171826445,0.0,1.0
2023-03-02,53.2518,53.34,52.6,52.6,9668,48.9053010150436,48.9863019868328,48.3067019967643,48.3067019967643,10527.2514781502,0.0,1.0
2023-03-03,54.08,54.11,53.36,53.48,16932,49.6659019769014,49.6934533278501,49.004669554132,49.1148749579269,18436.8454724907,0.0,1.0
2023-03-06,53.9,53.97,53.72,53.84,30228,49.500593871209,49.564880356756,49.3352857655167,49.4454911693116,32914.5384445103,0.0,1.0
2023-03-07,53.1,53.82,52.975,53.82,12838,48.765891179243,49.4271236020124,48.6510938836233,49.4271236020124,13978.9878440725,0.0,1.0
2023-03-08,53.38,53.38,53.1,53.1,16382,49.0230371214311,49.0230371214311,48.765891179243,48.765891179243,17837.9637686241,0.0,1.0
2023-03-09,52.787,53.51,52.785,53.33,31025,48.4784387510113,49.1424263088756,48.4766019942814,48.9771182031832,33782.3724772043,0.0,1.0
2023-03-10,52.62,53.15,52.45,53.1,25554,48.3250695640634,48.8118100974909,48.1689452420206,48.765891179243,27825.1328374691,0.0,1.0
2023-03-13,52.7797,53.16,52.31,52.33,28076,48.4717345889471,48.8209938811405,48.0403722709266,48.0587398382257,30571.277668654,0.0,1.0
2023-03-14,53.3503,53.685,53.1,53.34,58706,48.9957612839919,49.3031425227431,48.765891179243,48.9863019868328,63923.5441948995,0.0,1.0
2023-03-15,52.57,52.717,52.05,52.3,41318,48.2791506458155,48.4141522654643,47.8015938960376,48.031188487277,44990.1713461121,0.0,1.0
2023-03-16,53.1834,53.2186,52.2519,52.43,35575,48.8424839348805,48.874810853327,47.9870144879226,48.1505776747215,38736.7574819192,0.0,1.0
2023-03-17,52.56,52.85,52.448,52.85,17664,48.269966862166,48.5362965880036,48.1671084852907,48.5362965880036,19233.9025765459,0.0,1.0
2023-03-20,52.975,53.13,52.69,52.69,9542,48.6510938836233,48.7934425301917,48.3893560496104,48.3893560496104,10390.0531241735,0.0,1.0
2023-03-21,53.06,53.54,52.8,53.54,14038,48.7291560446447,49.1699776598243,48.4903776697558,49.1699776598243,15285.638834327,0.0,1.0
2023-03-22,52.55,53.28,52.55,53.04,11983,48.2607830785164,48.9311992849354,48.2607830785164,48.7107884773456,13047.9990135162,0.0,1.0
2023-03-23,52.3375,53.145,52.21,52.81,61314,48.0656276759629,48.8072182056661,47.9485344344308,48.4995614534053,66763.3323470526,0.0,1.0
2023-03-24,52.69,52.69,51.73,51.73,12195,48.3893560496104,48.3893560496104,47.5077128192512,47.5077128192512,13278.8406884611,0.0,1.0
2023-03-27,52.8874,53.0199,52.69,52.91,9203,48.570643938853,48.6923290722099,48.3893560496104,48.5913992899011,10020.9242194266,0.0,1.0
2023-03-28,53.2,53.32,52.8,52.8,23338,48.8577290157388,48.9679344195337,48.4903776697558,48.4903776697558,25412.1840087992,0.0,1.0
2023-03-29,53.95,53.96,53.62,53.62,18114,49.5465127894569,49.5556965731065,49.2434479290209,49.2434479290209,19723.8966978913,0.0,1.0
2023-03-30,54.39,54.4,54.15,54.4,47619,49.9505992700382,49.9597830536878,49.7301884624484,49.9597830536878,51851.1779207733,0.0,1.0
2023-03-31,54.47,54.47,54.09,54.33,51233,50.0240695392348,50.0240695392348,49.6750857605509,49.8954965681407,55786.3751530897,0.0,1.0
2023-04-03,54.5876,54.66,54.4,54.53,10990,50.1320708349538,50.1985614285767,49.9597830536878,50.0791722411322,11966.7453190806,0.0,1.0
2023-04-04,54.65,54.68,54.5563,54.565,12486,50.1893776449271,50.2169289958759,50.1033255921306,50.1113154839057,13595.7035535979,0.0,1.0
2023-04-05,55.23,55.23,54.77,54.77,389996,50.7220370966025,50.7220370966025,50.299583048722,50.299583048722,424657.216329404,0.0,1.0
2023-04-06,55.47,55.51,55.22,55.31,21540,50.9424479041923,50.9791830387906,50.7128533129529,50.7955073657991,23454.3852750679,0.0,1.0
2023-04-10,55.54,55.55,55.1616,55.17,8483,51.0067343897393,51.0159181733889,50.6592200164394,50.666934394705,9236.93362527395,0.0,1.0
2023-04-11,55.6013,55.71,55.533,55.57,14493,51.0630309835112,51.1628587117821,51.0003057411846,51.034285740688,15781.0773347985,0.0,1.0
2023-04-12,55.713,56.0599,55.68,55.96,36885,51.1656138468769,51.4841993016807,51.1353073608333,51.3924533030214,40163.1848129471,0.0,1.0
2023-04-13,55.9518,56.0388,55.615,55.75,29299,51.3849226004288,51.4648215181801,51.0756127671111,51.1995938463804,31902.9728028883,0.0,1.0
2023-04-14,55.4619,55.7201,55.315,55.7201,11202,50.9350090394361,51.1721343332681,50.8000992576239,51.1721343332681,12197.5869940256,0.0,1.0
2023-04-17,55.62,55.72,55.42,55.59,10065,51.0802046589359,51.1720424954316,50.8965289859444,51.0526533079872,10959.5351807594,0.0,1.0
2023-04-18,55.4746,55.79,55.32,55.79,33876,50.9466724446711,51.2363289809787,50.8046911494487,51.2363289809787,36886.7574548839,0.0,1.0
2023-04-19,55.6977,55.7535,55.43,55.43,27738,51.1515626578931,51.2028081706577,50.905712769594,50.905712769594,30203.2376397323,0.0,1.0
2023-04-20,55.5488,55.76,55.4,55.76,81456,51.0148161193509,51.2087776300299,50.8781614186452,51.2087776300299,88695.469218474,0.0,1.0
2023-04-21,55.57,55.67,55.395,55.67,11429,51.034285740688,51.1261235771838,50.8735695268205,51.1261235771838,12444.7618063487,0.0,1.0
2023-04-24,55.98,55.98,55.63,55.63,37614,51.4108208703206,51.4108208703206,51.0893884425855,51.0893884425855,40956.9752895266,0.0,1.0
2023-04-25,55.53,55.79,55.47,55.74,102513,50.9975506060897,51.2363289809787,50.9424479041923,51.1904100627308,111623.927469964,0.0,1.0
2023-04-26,55.05,55.6,55.045,55.6,18854,50.5567289909101,51.0618370916367,50.5521370990853,51.0618370916367,20529.6648085483,0.0,1.0
2023-04-27,55.7,55.73,55.29,55.29,18074,51.1536749281325,51.1812262790812,50.7771397984999,50.7771397984999,19680.3416648829,0.0,1.0
2023-04-28,55.88,55.96,55.6801,55.845,11665,51.3189830338248,51.3924533030214,51.1353991986698,51.2868397910513,12701.7365010988,0.0,1.0
2023-05-01,55.8913,56.13,55.83,55.87,15729,51.3293607093489,51.5485776250642,51.273064115577,51.3097992501753,17126.9278547606,0.0,1.0
2023-05-02,55.14,55.58,54.9527,55.58,16503,50.6393830437563,51.0434695243376,50.4673707759998,51.0434695243376,17969.7177434747,0.0,1.0
2023-05-03,55.0356,55.48,55.01,55.13,28830,50.5435043424547,50.9516316878418,50.5199938563118,50.6301992601067,31392.2900408639,0.0,1.0
2023-05-04,55.1441,55.36,54.855,55.05,12650,50.6431483950526,50.8414262840469,50.3776452097434,50.5567289909101,13774.2791889326,0.0,1.0
2023-05-05,55.91,55.93,55.49,55.49,13377,51.3465343847736,51.3649019520727,50.9608154714914,50.9608154714914,14565.8919138618,0.0,1.0
2023-05-08,55.7839,56.12,55.77,56.12,10021,51.2307268729524,51.5393938414146,51.2179614136795,51.5393938414146,10911.6246444501,0.0,1.0
2023-05-09,55.77,55.9184,55.53,55.54,118125,51.2179614136795,51.3542487630392,50.9975506060897,51.0067343897393,128623.456853175,0.0,1.0
2023-05-10,55.98,56.09,55.5103,56.06,35762,51.4108208703206,51.5118424904659,50.9794585523001,51.4842911395172,38940.3772612339,0.0,1.0
2023-05-11,55.45,55.63,55.25,55.63,28951,50.9240803368931,51.0893884425855,50.7404046639016,51.0893884425855,31524.0440157145,0.0,1.0
2023-05-12,55.593,55.71,55.36,55.71,9909,51.0554084430821,51.1628587117821,50.8414262840469,51.1628587117821,10789.6705520263,0.0,1.0
2023-05-15,55.42,55.66,55.1603,55.66,18496,50.8965289859444,51.1169397935342,50.6580261245649,51.1169397935342,20139.8472631224,0.0,1.0
2023-05-16,54.68,55.41,54.65,55.41,10211,50.2169289958759,50.8873452022948,50.1893776449271,50.8873452022948,11118.5110512404,0.0,1.0
2023-05-17,54.77,54.9148,54.59,54.91,6215,50.299583048722,50.4325642359679,50.1342749430297,50.4281560198161,6767.36325369299,0.0,1.0
2023-05-18,54.41,54.48,54.2,54.48,14052,49.9689668373373,50.0332533228843,49.7761073806963,50.0332533228843,15300.8830958799,0.0,1.0
2023-05-19,54.3731,54.64,54.335,54.55,6584,49.9350786756704,50.1801938612776,49.9000884599655,50.0975398084314,7169.15843319624,0.0,1.0
2023-05-22,54.4,54.58,54.38,54.58,7637,49.9597830536878,50.1250911593801,49.9414154863886,50.1250911593801,8315.74467714453,0.0,1.0
2023-05-23,53.87,54.2299,53.85,54.1061,16758,49.4730425202603,49.8035668938085,49.4546749529611,49.6898716522267,18247.3810789038,0.0,1.0
2023-05-24,53.4,53.62,53.36,53.57,9657,49.0414046887303,49.2434479290209,49.004669554132,49.197529010773,10515.2738440729,0.0,1.0
2023-05-25,52.64,53.14,52.43,53.14,18026,48.3434371313626,48.8026263138413,48.1505776747215,48.8026263138413,19628.0756252727,0.0,1.0
2023-05-26,52.96,52.9985,52.7037,52.96,24642,48.637318208149,48.6726757751998,48.4019378332103,48.637318208149,26832.0780848757,0.0,1.0
2023-05-30,52.6314,53.03,52.58,52.97,29839,48.3355390774239,48.701604693696,48.2883344294651,48.6465019917985,32490.9657485028,0.0,1.0
2023-05-31,52.72,52.8,52.4221,52.46,26967,48.4169074005592,48.4903776697558,48.1433224856383,48.1781290256702,29363.7143784937,0.0,1.0
2023-06-01,52.12,52.2576,51.94,52.06,18670,48.5816773365297,48.7099359474565,48.413897176887,48.5257506166488,20029.781871453,0.779414,1.0
2023-06-02,52.87,52.9599,52.46,52.46,30387,49.2807613350407,49.3645582036623,48.8985954158547,48.8985954158547,32600.159706901,0.0,1.0
2023-06-05,52.55,52.8148,52.47,52.73,9653,48.982485495676,49.2293087527503,48.9079165358348,49.1502656553187,10356.0516553367,0.0,1.0
2023-06-06,52.92,52.9466,52.5,52.51,29314,49.3273669349415,49.3521611140887,48.9358798957753,48.9452010157554,31449.0104863295,0.0,1.0
2023-06-07,53.06,53.1471,52.8226,52.9,16283,49.4578626146635,49.5390495696906,49.2365792263348,49.3087246949812,17468.9308094734,0.0,1.0
2023-06-08,53.27,53.27,52.91,53.18,39622,49.6536061342466,49.6536061342466,49.3180458149613,49.5697160544253,42507.7673974671,0.0,1.0
2023-06-09,53.0166,53.31,52.99,53.26,106512,49.4174089539497,49.6908906141672,49.3926147748025,49.6442850142665,114269.530085281,0.0,1.0
2023-06-12,52.96,53.04,52.8,53.04,11811,49.3646514148621,49.4392203747032,49.2155134951797,49.4392203747032,12671.2240858988,0.0,1.0
2023-06-13,53.08,53.19,53.06,53.1,10746,49.4765048546238,49.5790371744054,49.4578626146635,49.4951470945841,11528.6575249402,0.0,1.0
2023-06-14,53.33,53.6,53.1401,53.39,9567,49.7095328541275,49.9612030935915,49.5325247857045,49.7654595740084,10263.7880644987,0.0,1.0
2023-06-15,53.88,53.9,53.45,53.45,118678,50.2221944530356,50.2408366929959,49.8213862938893,49.8213862938893,127321.6096915,0.0,1.0
2023-06-16,54.13,54.3718,54.05,54.24,10605,50.4552224525393,50.6806071336593,50.3806534926982,50.557754772321,11377.388149264,0.0,1.0
2023-06-20,53.45,53.82,53.39,53.82,37430,49.8213862938893,50.1662677331548,49.7654595740084,50.1662677331548,40156.1186635504,0.0,1.0
2023-06-21,53.7298,53.8182,53.3329,53.34,42612,50.0821912309338,50.1645899315583,49.7122359789218,49.7188539741077,45715.5364277641,0.0,1.0
2023-06-22,53.1883,53.45,53.1259,53.45,11750,49.5774525840088,49.8213862938893,49.5192887953327,49.8213862938893,12605.781306351,0.0,1.0
2023-06-23,52.3403,52.76,52.32,52.62,14193,48.7870216096923,49.1782290152591,48.7680997361326,49.047733335537,15226.7109856204,0.0,1.0
2023-06-26,52.8449,52.888,52.49,52.49,23202,49.2573653238906,49.297539351005,48.9265587757951,48.9265587757951,24891.8585421238,0.0,1.0
2023-06-27,53.09,53.19,52.88,52.91,10740,49.485825974604,49.5790371744054,49.2900824550209,49.3180458149613,11522.2205302306,0.0,1.0
2023-06-28,52.88,52.9427,52.8,52.9,13648,49.2900824550209,49.3485258772964,49.2155134951797,49.3087246949812,14642.017299496,0.0,1.0
2023-06-29,52.89,52.97,52.6709,52.6709,8186,49.299403575001,49.3739725348422,49.095177836236,49.095177836236,8782.20644883311,0.0,1.0
2023-06-30,53.37,53.4482,53.15,53.24,6559,49.7468173340481,49.8197084922929,49.5417526944849,49.6256427743062,7036.70805007285,0.0,1.0
2023-07-03,53.78,53.78,53.68,53.68,3132,50.1289832532342,50.1289832532342,50.0357720534327,50.0357720534327,3360.11123842478,0.0,1.0
2023-07-05,53.41,53.5587,53.3,53.47,15448,49.7841018139687,49.9227068680735,49.6815694941871,49.8400285338496,16573.1157123838,0.0,1.0
2023-07-06,52.66,53.23,52.56,53.02,12341,49.0850178154576,49.616321654326,48.9918066156562,49.4205781347429,13239.8252852491,0.0,1.0
2023-07-07,53.0,53.2,52.7,52.7,8005,49.4019358947826,49.5883582943856,49.1223022953782,49.1223022953782,8588.02377509273,0.0,1.0
2023-07-10,52.84,52.973,52.66,52.8,22656,49.2527979751003,49.3767688708363,49.0850178154576,49.2155134951797,24306.0920235479,0.0,1.0
2023-07-11,53.46,53.46,53.04,53.04,7242,49.8307074138694,49.8307074138694,49.4392203747032,49.4392203747032,7769.45261451862,0.0,1.0
2023-07-12,54.21,54.2727,53.79,53.79,45637,50.5297914123805,50.588234834656,50.1383043732143,50.1383043732143,48960.8545938672,0.0,1.0
2023-07-13,54.73,54.73,54.46,54.46,8358,51.0144896513482,51.0144896513482,50.7628194118842,50.7628194118842,8966.73363050905,0.0,1.0
2023-07-14,54.04,54.47,54.0304,54.47,48955,50.371332372718,50.7721405318644,50.3623840975371,50.7721405318644,52520.5126682904,0.0,1.0
2023-07-17,53.83,54.02,53.83,53.93,13589,50.1755888531349,50.3526901327577,50.1755888531349,50.2688000529364,14578.7201848513,0.0,1.0
2023-07-18,53.8745,54.18,53.67,53.75,12928,50.2170678370466,50.5018280524401,50.0264509334525,50.1010198932937,13869.5779343409,0.0,1.0
2023-07-19,54.05,54.19,53.935,53.96,18265,50.3806534926982,50.5111491724202,50.2734606129265,50.2967634128768,19595.2847285532,0.0,1.0
2023-07-20,54.22,54.23,54.03,54.12,11449,50.5391125323607,50.5484336523408,50.3620112527379,50.4459013325592,12282.8587384181,0.0,1.0
2023-07-21,54.6,54.62,54.36,54.36,20912,50.8933150916063,50.9119573315666,50.6696082120827,50.6696082120827,22435.0722279499,0.0,1.0
2023-07-24,54.456,54.66,54.382,54.58,13551,50.7590909638921,50.9492418114872,50.6901146760391,50.874672851646,14537.9525516904,0.0,1.0
2023-07-25,54.291,54.37,54.28,54.37,14854,50.6052924842197,50.6789293320629,50.5950392522415,50.6789293320629,15935.8532361308,0.0,1.0
2023-07-26,54.72,54.72,54.11,54.11,10384,51.005168531368,51.005168531368,50.436580212579,50.436580212579,11140.2921774595,0.0,1.0
2023-07-27,54.09,54.67,54.07,54.67,21254,50.4179379726187,50.9585629314673,50.3992957326585,50.9585629314673,22801.9809263986,0.0,1.0
2023-07-28,54.09,54.289,53.991,54.25,16604,50.4179379726187,50.6034282602237,50.3256588848153,50.5670758923011,17813.3100264384,0.0,1.0
2023-07-31,54.42,54.444,54.2849,54.31,11522,50.7255349319636,50.747905619916,50.5996066010318,50.623002612182,12361.1755073852,0.0,1.0
2023-08-01,53.5245,54.08,53.51,53.97,18432,49.8908286377414,50.4086168526386,49.8773130137702,50.306084532857,19774.4477479712,0.0,1.0
2023-08-02,52.85,53.1,52.77,53.06,16001,49.2621190950804,49.4951470945841,49.1875501352393,49.4578626146635,17166.392058121,0.0,1.0
2023-08-03,52.5282,52.77,52.47,52.77,30078,48.9621654541193,49.1875501352393,48.9079165358348,49.1875501352393,32268.6544793553,0.0,1.0
2023-08-04,52.3625,52.9646,52.32,52.74,8196,48.8077144960482,49.3689391300529,48.7680997361326,49.1595867752988,8792.93477334916,0.0,1.0
2023-08-07,52.41,52.652,52.19,52.56,130007,48.8519898159539,49.0775609194735,48.6469251763907,48.9918066156562,139475.728535725,0.0,1.0
2023-08-08,52.4724,52.48,51.9669,52.04,64224,48.9101536046301,48.917237655815,48.4389709896336,48.5071083766885,68901.5913718369,0.0,1.0
2023-08-09,52.8424,52.9794,52.61,52.61,130723,49.2550350438955,49.3827343876235,49.0384122155569,49.0384122155569,140243.876571074,0.0,1.0
2023-08-10,52.92,53.325,52.9101,53.17,17361,49.3273669349415,49.7048722941375,49.3181390261611,49.5603949344452,18625.4441923029,0.0,1.0
2023-08-11,52.83,52.98,52.61,52.71,34689,49.2434768551201,49.3832936548224,49.0384122155569,49.1316234153584,37215.4849137029,0.0,1.0
2023-08-14,52.4073,52.54,52.18,52.54,22034,48.8494731135593,48.9731643756959,48.6376040564105,48.9731643756959,23638.79023865,0.0,1.0
2023-08-15,51.8169,52.23,51.795,52.23,22479,48.2991541899314,48.6842096563113,48.2787409371749,48.6842096563113,24116.2006796139,0.0,1.0
2023-08-16,51.6945,51.995,51.67,51.85,9463,48.1850636813744,48.4651633367778,48.162226937423,48.3300070970657,10152.2134895318,0.0,1.0
2023-08-17,51.38,51.72,51.32,51.6028,103635,47.8919144579987,48.2088325373237,47.8359877381178,48.0995890111564,111182.991122016,0.0,1.0
2023-08-18,51.51,51.59,51.02,51.11,75560,48.0130890177406,48.0876579775818,47.5563541387134,47.6402442185347,81063.2200432238,0.0,1.0
2023-08-21,51.28,51.34,51.0,51.16,24820,47.7987032581972,47.8546299780781,47.5377118987531,47.6868498184355,26627.7014488197,0.0,1.0
2023-08-22,51.155,51.43,51.12,51.43,32077,47.6821892584454,47.9385200578995,47.6495653385149,47.9385200578995,34413.2465501123,0.0,1.0
2023-08-23,51.59,51.6061,51.3,51.49,26269,48.0876579775818,48.1026649807499,47.8173454981575,47.9944467777804,28182.2356711944,0.0,1.0
2023-08-24,51.29,51.86,51.25,51.48,31194,47.8080243781774,48.3393282170458,47.7707398982568,47.9851256578002,33465.9354953457,0.0,1.0
2023-08-25,51.5934,51.69,51.3055,51.45,21063,48.0908271583751,48.1808691773833,47.8224721141466,47.9571622978598,22597.0699281422,0.0,1.0
2023-08-28,51.87,51.93,51.695,51.74,28743,48.348649337026,48.4045760569068,48.1855297373734,48.227474777284,30836.4231564635,0.0,1.0
2023-08-29,52.3954,52.43,51.9,51.9,17961,48.8383809807829,48.8706320559142,48.3766126969664,48.3766126969664,19269.1436632655,0.0,1.0
2023-08-30,52.36,52.67,52.31,52.4,7437,48.8053842160532,49.0943389354378,48.7587786161525,48.8426686959738,7978.65494258146,0.0,1.0
2023-08-31,51.8205,52.43,51.8205,52.43,11925,48.3025097931242,48.8706320559142,48.3025097931242,48.8706320559142,12793.5269853817,0.0,1.0
2023-09-01,51.72,52.1924,51.6221,52.17,12861,48.2088325373237,48.6491622451859,48.1175787727181,48.6282829364304,13797.6981600834,0.0,1.0
2023-09-05,51.1118,51.55,51.0579,51.55,23907,47.6419220201312,48.0503734976612,47.5916811834382,48.0503734976612,25648.2054205049,0.0,1.0
2023-09-06,50.44,50.93,50.42,50.93,28014,47.0157291798648,47.4724640588921,46.9970869399045,47.4724640588921,30054.3282992439,0.0,1.0
2023-09-07,50.78,51.015,50.59,50.59,23944,47.3326472591899,47.5516935787233,47.1555459795671,47.1555459795671,25687.9002212142,0.0,1.0
2023-09-08,51.06,51.1499,50.87,50.87,40822,47.593638618634,47.6774354872555,47.4165373390112,47.4165373390112,43795.1663393923,0.0,1.0
2023-09-11,51.3001,51.4401,51.2201,51.28,25261,47.8174387093573,47.9479343890794,47.7428697495162,47.7987032581972,27100.8205599772,0.0,1.0
2023-09-12,51.53,51.62,51.22,51.22,68924,48.0317312577009,48.1156213375223,47.7427765383164,47.7427765383164,73943.9038943774,0.0,1.0
2023-09-13,51.46,51.52,51.21,51.33,166756,47.9664834178399,48.0224101377208,47.7334554183362,47.845308858098,178901.248299733,0.0,1.0
2023-09-14,52.1026,52.1032,51.73,51.73,10832,48.5654585877642,48.566017854963,48.2181536573039,48.2181536573039,11620.9211157782,0.0,1.0
2023-09-15,51.9129,52.19,51.9129,52.02,18752,48.3886369417408,48.6469251763907,48.3886369417408,48.4884661367282,20117.7541324845,0.0,1.0
2023-09-18,51.79,51.93,51.555,51.93,104087,48.2740803771848,48.4045760569068,48.0550340576513,48.4045760569068,111667.911390141,0.0,1.0
2023-09-19,51.7971,51.95,51.7231,51.94,26477,48.2806983723707,48.4232182968671,48.2117220845176,48.413897176887,28405.384821128,0.0,1.0
2023-09-20,51.87,52.39,51.82,52.06,170120,48.348649337026,48.8333475759936,48.3020437371252,48.5257506166488,182510.25666693,0.0,1.0
2023-09-21,50.98,51.44,50.98,51.44,9935,47.5190696587928,47.9478411778796,47.5190696587928,47.9478411778796,10658.5904066891,0.0,1.0
2023-09-22,51.0475,51.24,51.0475,51.17,22425,47.5819872186588,47.7614187782767,47.5819872186588,47.6961709384156,24058.2677272273,0.0,1.0
2023-09-25,50.94,50.95,50.66,50.78,13913,47.4817851788722,47.4911062988524,47.2207938194281,47.3326472591899,14926.3178991712,0.0,1.0
2023-09-26,49.9266,50.66,49.9,50.66,8822,46.5371828800841,47.2207938194281,46.5123887009369,47.2207938194281,9464.52788805346,0.0,1.0
2023-09-27,49.642,50.1,49.48,50.0,12786,46.2719038054491,46.6988111005398,46.1209016617707,46.6055999007383,13717.235726213,0.0,1.0
2023-09-28,49.51,49.75,49.47,49.75,31016,46.1488650217111,46.3725719012347,46.1115805417905,46.3725719012347,33274.9713189601,0.0,1.0
2023-09-29,49.26,50.02,49.13,50.02,21134,45.9158370222074,46.6242421406986,45.7946624624655,46.6242421406986,22673.2410322061,0.0,1.0
2023-10-02,47.79,49.0,47.6012,49.0,12897,44.5456323851257,45.6734879027236,44.3696496399005,45.6734879027236,13836.3201283411,0.0,1.0
2023-10-03,47.33,47.37,46.98,47.19,64530,44.1168608660389,44.1541453459595,43.7906216667337,43.9863651863169,69229.8781020279,0.0,1.0
2023-10-04,47.47,47.6702,47.13,47.5,44014,44.247356545761,44.4339653677635,43.930438466436,44.2753199057014,47219.6475249133,0.0,1.0
2023-10-05,46.9,47.3,46.325,47.3,24136,43.7160527068926,44.0888975060985,43.1800883080341,44.0888975060985,25893.8840519223,0.0,1.0
2023-10-06,47.57,47.65,46.07,46.67,26809,44.3405677455625,44.4151367054036,42.9423997485403,43.5016669473492,28761.5651950607,0.0,1.0
2023-10-09,47.85,47.889,47.31,47.31,57260,44.6015591050066,44.6379114729292,44.0982186260786,44.0982186260786,61430.3861788644,0.0,1.0
2023-10-10,48.735,48.7592,48.1,48.1,83039,45.4264782232497,45.4490353336016,44.8345871045103,44.8345871045103,89086.9339487725,0.0,1.0
2023-10-11,49.07,49.07,48.75,48.85,17675,45.7387357425846,45.7387357425846,45.4404599032199,45.5336711030214,18962.3135821067,0.0,1.0
2023-10-12,48.37,48.835,48.14,48.835,28309,45.0862573439743,45.5196894230511,44.8718715844309,45.5196894230511,30370.8138724672,0.0,1.0
2023-10-13,48.5027,48.75,48.35,48.57,8437,45.2099486061108,45.4404599032199,45.067615104014,45.2726797435772,9051.4873941858,0.0,1.0
2023-10-16,48.88,49.0,48.66,48.66,45420,45.5616344629618,45.6734879027236,45.3565698233986,45.3565698233986,48728.049951869,0.0,1.0
2023-10-17,48.76,48.9984,48.6,48.6,39816,45.4497810232,45.6719965235268,45.3006431035177,45.3006431035177,42715.8968930783,0.0,1.0
2023-10-18,48.09,48.4077,48.0,48.4077,49576,44.8252659845301,45.1213979662994,44.7413759047088,45.1213979662994,53186.7416207367,0.0,1.0
2023-10-19,47.92,48.3194,47.8592,48.07,30512,44.6668069448676,45.0390924768747,44.6101345353883,44.8066237445698,32734.2637633516,0.0,1.0
2023-10-20,47.4,47.71,47.38,47.71,32868,44.1821087058999,44.4710634252845,44.1634664659397,44.4710634252845,35261.8570193314,0.0,1.0
2023-10-23,47.32,47.675,47.135,47.18,16362,44.1075397460588,44.438439505354,43.935099026426,43.9770440663367,17553.6845731502,0.0,1.0
2023-10-24,47.715,47.8085,47.59,47.633,38228,44.4757239852746,44.562876457089,44.3592099855228,44.3992908014374,41012.2389599306,0.0,1.0
2023-10-25,47.71,47.86,47.47,47.56,18947,44.4710634252845,44.6108802249867,44.247356545761,44.3312466255823,20326.9564605474,0.0,1.0
2023-10-26,47.66,47.8719,47.51,47.51,60762,44.4244578253838,44.6219723577631,44.2846410256816,44.2846410256816,65187.4454243828,0.0,1.0
2023-10-27,47.21,47.82,47.06,47.82,30786,44.0050074262771,44.5735957450662,43.8651906265749,44.5735957450662,33028.2198550912,0.0,1.0
2023-10-30,47.7387,47.7414,47.3105,47.6,35435,44.4978150396276,44.5003317420222,44.0986846820776,44.3685311055029,38015.8179225997,0.0,1.0
2023-10-31,48.0089,48.0399,47.79,47.85,34628,44.7496717014911,44.7785671734296,44.5456323851257,44.6015591050066,37150.042134155,0.0,1.0
2023-11-01,48.62,48.7,48.14,48.14,17757,45.319285343478,45.3938543033192,44.8718715844309,44.8718715844309,19050.2858431382,0.0,1.0
2023-11-02,49.93,49.99,49.17,49.17,17284,46.5403520608773,46.5962787807582,45.8319469423861,45.8319469423861,18542.8360935294,0.0,1.0
2023-11-03,50.44,50.8,50.42,50.55,22948,47.0157291798648,47.3512894991502,46.9970869399045,47.1182614996465,24619.3590994164,0.0,1.0
2023-11-06,50.31,50.5,50.27,50.46,33140,46.8945546201229,47.0716558997457,46.8572701402023,47.0343714198251,35553.6674461678,0.0,1.0
2023-11-07,49.84,49.98,49.84,49.87,16534,46.456461981056,46.586957660778,46.456461981056,46.4844253409964,17738.2117548261,0.0,1.0
2023-11-08,49.63,49.84,49.43,49.84,218438,46.2607184614729,46.456461981056,46.0742960618699,46.456461981056,234347.375063548,0.0,1.0
2023-11-09,49.32,49.865,49.32,49.7951,62985,45.9717637420883,46.4797647810064,45.9717637420883,46.4146101523451,67572.3519642992,0.0,1.0
2023-11-10,49.62,49.64,49.2,49.5,30239,46.2513973414927,46.270039581453,45.8599103023265,46.139543901731,32441.3805040636,0.0,1.0
2023-11-13,49.58,49.58,49.42,49.47,91867,46.2141128615721,46.2141128615721,46.0649749418898,46.1115805417905,98557.8988315358,0.0,1.0
2023-11-14,50.99,51.04,50.38,50.41,95228,47.528390778773,47.5749963786737,46.959802459984,46.9877658199244,102163.688701378,0.0,1.0
2023-11-15,50.92,51.23,50.88,50.88,92299,47.4631429389119,47.7520976582965,47.4258584589913,47.4258584589913,99021.3624506288,0.0,1.0
2023-11-16,50.91,50.99,50.77,50.87,38192,47.4538218189318,47.528390778773,47.3233261392097,47.4165373390112,40973.6169916728,0.0,1.0
2023-11-17,51.59,51.6261,51.19,51.19,10059,48.0876579775818,48.1213072207102,47.7148131783759,47.7148131783759,10791.621630688,0.0,1.0
2023-11-20,51.69,51.7737,51.41,51.41,46258,48.1808691773833,48.2588869516171,47.9198778179392,47.9198778179392,49627.0835463135,0.0,1.0
2023-11-21,51.7,51.72,51.501,51.69,8720,48.1901902973635,48.2088325373237,48.0047000097585,48.1808691773833,9355.09897798982,0.0,1.0
2023-11-22,51.79,51.79,51.53,51.67,7433,48.2740803771848,48.2740803771848,48.0317312577009,48.162226937423,7974.36361277504,0.0,1.0
2023-11-24,52.1,52.18,51.87,51.87,2698,48.5630350965694,48.6376040564105,48.348649337026,48.348649337026,2894.5019544285,0.0,1.0
2023-11-27,52.14,52.1861,52.02,52.02,258109,48.60031957649,48.6432899395984,48.4884661367282,48.4884661367282,276907.711251144,0.0,1.0
2023-11-28,52.37,52.56,52.19,52.19,18395,48.8147053360333,48.9918066156562,48.6469251763907,48.6469251763907,19734.7529472618,0.0,1.0
2023-11-29,52.22,52.47,52.08,52.46,12727,48.6748885363311,48.9079165358348,48.5443928566091,48.8985954158547,13653.9386115684,0.0,1.0
2023-11-30,52.5,52.558,52.19,52.32,20706,48.9358798957753,48.9899423916601,48.6469251763907,48.7680997361326,22214.0687429194,0.0,1.0
2023-12-01,52.99,52.99,52.47,52.47,18055,49.3926147748025,49.3926147748025,48.9079165358348,48.9079165358348,19369.9899137163,0.0,1.0
2023-12-04,52.64,52.785,52.5878,52.704,21067,49.0663755754973,49.2015318152095,49.017719329201,49.1260307433703,22601.3612579486,0.0,1.0
2023-12-05,52.39,52.5298,52.2407,52.47,12699,48.8333475759936,48.9636568333161,48.69418325469,48.9079165358348,13623.8993029235,0.0,1.0
2023-12-06,52.7,52.8992,52.69,52.71,9526,49.1223022953782,49.3079790053828,49.1129811753981,49.1316234153584,10219.8019339829,0.0,1.0
2023-12-07,52.71,52.87,52.64,52.87,26535,49.1316234153584,49.2807613350407,49.0663755754973,49.2807613350407,28467.6091033211,0.0,1.0
2023-12-08,52.75,52.81,52.58,52.63,10784,49.168907895279,49.2248346151598,49.0104488556164,49.0570544555172,11569.4251581012,0.0,1.0
2023-12-11,52.67,52.7661,52.54,52.5775,107517,49.0943389354378,49.183914898447,48.9731643756959,49.0081185756214,115347.726699144,0.0,1.0
2023-12-12,52.51,52.66,52.35,52.66,137327,48.9452010157554,49.0850178154576,48.796063096073,49.0850178154576,147328.862081469,0.0,1.0
2023-12-13,53.88,53.88,52.69,52.69,10916,50.2221944530356,50.2221944530356,49.1129811753981,49.1129811753981,11711.039041713,0.0,1.0
2023-12-14,54.6,54.88,54.2,54.2,18085,50.8933150916063,51.1543064510504,50.5204702924004,50.5204702924004,19402.1748872644,0.0,1.0
2023-12-15,52.7643,52.97,52.593,52.97,16516,50.3000780031418,50.4961713095108,50.1367781325486,50.4961713095108,17325.1257929574,1.199256,1.0
2023-12-18,52.95,52.96,52.73,52.87,60730,50.4771053584783,50.4866383339945,50.2673798971211,50.4008415543484,63705.1882663055,0.0,1.0
2023-12-19,53.32,53.3499,53.19,53.23,17149,50.8298254525791,50.8583290493726,50.705896770868,50.7440286729329,17989.1367294397,0.0,1.0
2023-12-20,52.5,53.33,52.44,53.24,36691,50.0481214602476,50.8393584280953,49.9909236071502,50.7535616484492,38488.5075362921,0.0,1.0
2023-12-21,53.16,53.16,52.8301,53.0,33627,50.6772978443193,50.6772978443193,50.3628049820386,50.5247702360595,35274.4008863997,0.0,1.0
2023-12-22,53.29,53.42,53.16,53.24,14324,50.8012265260304,50.9251552077415,50.6772978443193,50.7535616484492,15025.7387901624,0.0,1.0
2023-12-26,53.5516,53.6514,53.27,53.27,21883,51.0506091655351,51.1457482611872,50.7821605749979,50.7821605749979,22955.0573823739,0.0,1.0
2023-12-27,53.54,53.7,53.492,53.55,16672,51.0395509139363,51.1920785221961,50.9937926314584,51.0490838894526,17488.7682986308,0.0,1.0
2023-12-28,53.47,53.76,53.43,53.44,27106,50.9728200853227,51.2492763752935,50.9346881832577,50.9442211587739,28433.9343511687,0.0,1.0
2023-12-29,53.49,53.5,53.315,53.37,17487,50.9918860363551,51.0014190118714,50.825058964821,50.8774903301603,18343.695491732,0.0,1.0
2024-01-02,53.37,53.55,53.21,53.21,31085,50.8774903301603,51.0490838894526,50.7249627219005,50.7249627219005,32607.8672362606,0.0,1.0
2024-01-03,53.2395,53.425,53.04,53.07,5125,50.7530849996734,50.9299216954996,50.5629021381244,50.5915010646731,5376.07590753854,0.0,1.0
2024-01-04,53.27,53.6,53.22,53.35,13266,50.7821605749979,51.0967487670337,50.7344956974167,50.8584243791278,13915.9069247622,0.0,1.0
2024-01-05,53.47,53.7,53.19,53.21,26682,50.9728200853227,51.1920785221961,50.705896770868,50.7249627219005,27989.1624126719,0.0,1.0
2024-01-08,53.72,53.7599,53.23,53.31,38348,51.2111444732286,51.2491810455384,50.7440286729329,50.8202924770628,40226.6846638611,0.0,1.0
2024-01-09,53.35,53.57,53.35,53.57,7464,50.8584243791278,51.068149840485,50.8584243791278,51.068149840485,7829.66450221809,0.0,1.0
2024-01-10,53.49,53.59,53.41,53.48,66175,50.9918860363551,51.0872157915175,50.9156222322252,50.9823530608389,69416.9411085587,0.0,1.0
2024-01-11,53.06,53.55,52.82,53.55,9143,50.5819680891569,51.0490838894526,50.3531766767672,51.0490838894526,9590.91941904877,0.0,1.0
2024-01-12,53.26,53.48,53.2397,53.48,19572,50.7726275994817,50.9823530608389,50.7532756591837,50.9823530608389,20530.8405194818,0.0,1.0
2024-01-16,52.28,52.68,52.21,52.64,17745,49.8383959988904,50.2197150195399,49.7716651702767,50.1815831174749,18614.3350203457,0.0,1.0
2024-01-17,51.5441,51.63,51.2701,51.61,6242,49.1368643306504,49.2187525903349,48.8756608015055,49.1996866393024,6547.79820777671,0.0,1.0
2024-01-18,51.38,51.38,51.1219,51.32,4900,48.980428202429,48.980428202429,48.7343821043549,48.9232303493316,5140.05306281734,0.0,1.0
2024-01-19,51.5409,51.5667,51.1359,51.21,9965,49.1338137784852,49.1584088553171,48.7477282700776,48.8183676186529,10453.1895450969,0.0,1.0
2024-01-22,51.22,51.5,51.181,51.5,14597,48.8279005941692,49.0948239086238,48.7907219896559,49.0948239086238,15312.1131750908,0.0,1.0
2024-01-23,51.2,51.24,50.9805,51.11,5627,48.8088346431367,48.8469665452017,48.5995858305553,48.7230378634906,5902.66909887208,0.0,1.0
2024-01-24,51.02,51.69,51.02,51.69,5231,48.6372410838444,49.2759504434324,48.6372410838444,49.2759504434324,5487.26889216276,0.0,1.0
2024-01-25,51.71,51.74,51.22,51.48,41632,49.2950163944648,49.3236153210135,48.8279005941692,49.0757579575914,43671.5692063697,0.0,1.0
2024-01-26,51.9001,51.95,51.755,51.8,7948,49.4762382590285,49.5238078068545,49.3379147842879,49.380813174111,8337.37586597393,0.0,1.0
2024-01-29,51.94,52.0,51.53,51.72,74896,49.5142748313383,49.5714726844357,49.1234228351726,49.3045493699811,78565.1865699526,0.0,1.0
2024-01-30,51.87,51.93,51.64,51.745,8090,49.4475440027246,49.5047418558221,49.2282855658512,49.3283818087717,8486.33250575353,0.0,1.0
2024-01-31,51.57,52.17,51.57,52.09,17253,49.1615547372375,49.7335332682118,49.1615547372375,49.6572694640819,18098.231733222,0.0,1.0
2024-02-01,52.13,52.13,51.62,51.62,14288,49.6954013661468,49.6954013661468,49.2092196148187,49.2092196148187,14987.975135007,0.0,1.0
2024-02-02,51.66,51.7899,51.34,51.77,14268,49.2473515168836,49.3711848688396,48.942296300364,49.3522142475623,14966.9953265873,0.0,1.0
2024-02-05,51.18,51.46,51.0748,51.46,9137,48.7897686921042,49.0566920065589,48.6894817896734,49.0566920065589,9584.62547652288,0.0,1.0
2024-02-06,51.68,51.73,51.18,51.27,16948,49.2664174679161,49.3140823454973,48.7897686921042,48.8755654717504,17778.2896548221,0.0,1.0
2024-02-07,51.34,51.4899,51.32,51.46,11403,48.942296300364,49.0851956033524,48.9232303493316,49.0566920065589,11961.6377704707,0.0,1.0
2024-02-08,50.919,51.15,50.76,51.15,16943,48.5409580311304,48.7611697655555,48.3893837204223,48.7611697655555,17773.0447027172,0.0,1.0
2024-02-09,50.7227,50.77,50.52,50.63,87708,48.3538257217467,48.3989166959385,48.1605923080326,48.2654550387112,92004.8518435884,0.0,1.0
2024-02-12,51.02,51.13,50.74,50.74,8704,48.6372410838444,48.742103814523,48.3703177693898,48.3703177693898,9130.41262423718,0.0,1.0
2024-02-13,50.0291,50.5,49.8,50.5,28932,47.6926185399404,48.1415263570001,47.4742180708634,48.1415263570001,30349.390859884,0.0,1.0
2024-02-14,50.2312,50.25,50.11,50.25,8547,47.8852799751236,47.9032019690941,47.7697403118668,47.9032019690941,8965.72112814282,0.0,1.0
2024-02-15,51.05,51.05,50.74,50.755,11797,48.6658400103931,48.6658400103931,48.3703177693898,48.3846172326641,12374.939996338,0.0,1.0
2024-02-16,51.18,51.27,50.79,50.82,23632,48.7897686921042,48.8755654717504,48.417982646971,48.4465815735197,24789.7416286734,0.0,1.0
2024-02-20,51.46,51.65,51.41,51.47,5277,49.0566920065589,49.2378185413674,49.0090271289777,49.0662249820751,5535.52245152798,0.0,1.0
2024-02-21,51.92,51.92,51.55,51.56,18201,49.4952088803058,49.4952088803058,49.142488786205,49.1520217617213,19092.674652314,0.0,1.0
2024-02-22,51.85,51.93,51.65,51.65,28173,49.4284780516922,49.5047418558221,49.2378185413674,49.2378185413674,29553.2071303577,0.0,1.0
2024-02-23,52.0075,52.12,51.9,51.9,10691,49.5786224160729,49.6858683906306,49.4761429292733,49.4761429292733,11214.7565907307,0.0,1.0
2024-02-26,51.46,51.86,51.46,51.86,42028,49.0566920065589,49.4380110272084,49.0566920065589,49.4380110272084,44086.969413079,0.0,1.0
2024-02-27,51.7927,51.8282,51.46,51.54,20975,49.3738541019841,49.4076961650668,49.0566920065589,49.1329558106888,22002.5740801212,0.0,1.0
2024-02-28,51.6297,51.68,51.5101,51.57,10158,49.2184666010694,49.2664174679161,49.1044522138952,49.1615547372375,10655.6446963467,0.0,1.0
2024-02-29,51.965,52.01,51.76,51.89,13010,49.5381072701289,49.581005659952,49.342681272046,49.4666099537571,13647.3653769905,0.0,1.0
2024-03-01,51.7834,51.8499,51.46,51.8,10351,49.364988434754,49.428382721937,49.0566920065589,49.380813174111,10858.0998475964,0.0,1.0
2024-03-04,51.9076,51.92,51.68,51.68,20623,49.4833879906657,49.4952088803058,49.2664174679161,49.2664174679161,21633.3294519351,0.0,1.0
2024-03-05,51.96,52.31,51.79,51.94,12400,49.5333407823708,49.8669949254391,49.3712801985947,49.5142748313383,13007.4812201908,0.0,1.0
2024-03-06,52.42,52.52,52.3699,52.37,9178,49.9718576561177,50.0671874112801,49.9240974487814,49.9241927785365,9627.63408378318,0.0,1.0
2024-03-07,52.7536,52.8572,52.7401,52.795,16213,50.2898777193394,50.3886393456876,50.2770082023925,50.3293442379766,17007.2816953995,0.0,1.0
2024-03-08,52.8453,52.96,52.77,52.96,5171,50.3772951048233,50.4866383339945,50.305511799186,50.4866383339945,5424.32946690377,0.0,1.0
2024-03-11,52.92,52.92,52.71,52.76,5344,50.4485064319296,50.4485064319296,50.2483139460886,50.2959788236698,5605.80480973385,0.0,1.0
2024-03-12,52.8763,52.9293,52.67,52.88,134134,50.4068473289236,50.4573720991597,50.2101820440236,50.4103745298646,140705.281128151,0.0,1.0
2024-03-13,53.1471,53.26,53.11,53.12,8955,50.6650003059033,50.7726275994817,50.6296329667381,50.6391659422543,9393.70921990395,0.0,1.0
2024-03-14,52.7462,53.11,52.55,53.11,7496,50.2828233174574,50.6296329667381,50.0957863378288,50.6296329667381,7863.23219568955,0.0,1.0
2024-03-15,52.7646,52.8166,52.62,52.8166,15176,50.3003639924072,50.3499354650917,50.1625171664424,50.3499354650917,15919.47862884,0.0,1.0
2024-03-18,52.6253,52.75,52.613,52.7,11890,50.1675696434661,50.2864458481535,50.1558440835811,50.2387809705724,12472.4961054894,0.0,1.0
2024-03-19,52.7729,52.81,52.56,52.56,30495,50.3082763620857,50.343643701251,50.105319313345,50.105319313345,31988.9628878806,0.0,1.0
2024-03-20,53.2744,53.2976,52.74,52.74,5995,50.786355084225,50.8084715874227,50.2769128726373,50.2769128726373,6288.69757379387,0.0,1.0
2024-03-21,53.03,53.33,53.03,53.21,12674,50.5533691626082,50.8393584280953,50.5533691626082,50.7249627219005,13294.9045955402,0.0,1.0
2024-03-22,53.12,53.2199,53.12,53.14,11852,50.6391659422543,50.7344003676616,50.6391659422543,50.6582318932868,12432.6344694921,0.0,1.0
2024-03-25,53.37,53.455,53.14,53.14,23128,50.8774903301603,50.9585206220483,50.6582318932868,50.6582318932868,24261.0504564978,0.0,1.0
2024-03-26,53.15,53.34,53.15,53.34,10837,50.667764868803,50.8488914036116,50.667764868803,50.8488914036116,11367.9091921942,0.0,1.0
2024-03-27,53.8932,53.8932,53.38,53.38,13358,51.3762556091698,51.3762556091698,50.8870233056765,50.8870233056765,14012.4140434927,0.0,1.0
2024-03-28,54.15,54.15,53.94,53.94,10082,51.6210624204268,51.6210624204268,51.4208699345858,51.4208699345858,10575.9214243519,0.0,1.0
2024-04-01,53.9073,54.09,53.7,54.09,12849,51.3896971046477,51.5638645673294,51.1920785221961,51.5638645673294,13478.4779192123,0.0,1.0
2024-04-02,53.87,53.93,53.68,53.69,16098,51.3541391059722,51.4113369590696,51.1730125711636,51.1825455466799,16886.6477969864,0.0,1.0
2024-04-03,54.0215,54.06,53.84,53.84,10200,51.4985636850432,51.5352656407807,51.3255401794234,51.3255401794234,10699.7022940279,0.0,1.0
2024-04-04,53.8345,54.39,53.8008,54.39,6345,51.3202970428895,51.8498538328165,51.2881709153998,51.8498538328165,6655.84422113797,0.0,1.0
2024-04-05,53.8493,53.88,53.31,53.56,11149,51.3344058466535,51.3636720814884,50.8202924770628,51.0586168649688,11695.1942035409,0.0,1.0
2024-04-08,54.0035,54.08,53.93,53.93,6369,51.4814043291139,51.5543315918131,51.4113369590696,51.4113369590696,6681.01999124156,0.0,1.0
2024-04-09,54.11,54.23,54.0,54.23,73394,51.5829305183619,51.6973262245567,51.4780677876833,51.6973262245567,76989.6029576359,0.0,1.0
2024-04-10,53.2151,53.47,53.09,53.47,23532,50.7298245394138,50.9728200853227,50.6105670157056,50.9728200853227,24684.842586575,0.0,1.0
2024-04-11,53.1155,53.165,52.695,52.728,4857,50.634876103272,50.6820643320774,50.2340144828142,50.2654733020178,5094.94647471507,0.0,1.0
2024-04-12,52.4842,53.1401,52.3899,52.89,3751,50.033059358932,50.658327223042,49.9431633998138,50.4199075053809,3934.76306910772,0.0,1.0
2024-04-15,51.97,52.82,51.88,52.82,29394,49.542873757887,50.3531766767672,49.4570769782409,50.3531766767672,30834.0244343782,0.0,1.0
2024-04-16,51.4319,51.9,51.3,51.9,39014,49.0299043453583,49.4761429292733,48.9041643982991,49.4761429292733,40925.3122842358,0.0,1.0
2024-04-17,51.9739,52.12,51.62,51.8,13607,49.5465916183383,49.6858683906306,49.2092196148187,49.380813174111,14273.6126583175,0.0,1.0
2024-04-18,52.34,52.42,52.07,52.12,48765,49.8955938519878,49.9718576561177,49.6382035130494,49.6858683906306,51154.0178792424,0.0,1.0
2024-04-19,52.78,52.8581,52.595,52.6908,16269,50.3150447747023,50.3894973134841,50.1386847276519,50.2300106330974,17066.0251589745,0.0,1.0
2024-04-22,53.195,53.3,52.52,52.52,8263,50.7106632586261,50.8107595015466,50.0671874112801,50.0671874112801,8667.80784858361,0.0,1.0
2024-04-23,53.8579,53.9117,53.23,53.23,3972,51.3426042055975,51.3938916138749,50.7440286729329,50.7440286729329,4166.589952145,0.0,1.0
2024-04-24,53.78,53.89,53.46,53.48,25626,51.268342326326,51.3732050570046,50.9632871098064,50.9823530608389,26881.4285281137,0.0,1.0
2024-04-25,54.17,54.1879,53.3995,53.3995,3691,51.6401283714593,51.6571923976334,50.9056126079332,50.9056126079332,3871.82364384874,0.0,1.0
2024-04-26,54.02,54.1,53.8007,54.1,125600,51.4971337387157,51.5733975428456,51.2880755856446,51.5733975428456,131753.196875481,0.0,1.0
2024-04-29,54.4705,54.49,54.25,54.25,6915,51.9265942857222,51.9451835879789,51.7163921755892,51.7163921755892,7253.76876109835,0.0,1.0
2024-04-30,53.69,54.12,53.69,54.12,8116,51.1825455466799,51.5924634938781,51.1825455466799,51.5924634938781,8513.60625669909,0.0,1.0
2024-05-01,53.97,54.35,53.615,53.86,11761,51.4494688611345,51.8117219307516,51.1110482303081,51.3446061304559,12337.1763411826,0.0,1.0
2024-05-02,54.6614,54.86,54.5325,54.54,10344,52.1085787883272,52.2979036820797,51.9856987339229,51.9928484655601,10850.7569146495,0.0,1.0
2024-05-03,54.98,55.18,54.87,55.17,11945,52.4122993882745,52.6029588985993,52.3074366575959,52.5934259230831,12530.1905786435,0.0,1.0
2024-05-06,55.3527,55.4504,55.28,55.28,2962,52.7675933857647,52.8607305565584,52.6982886537617,52.6982886537617,3107.10962695203,0.0,1.0
2024-05-07,55.6485,55.65,55.5332,55.65,5019,53.049578801535,53.0510087478625,52.9396635938328,53.0510087478625,5264.88292291434,0.0,1.0
2024-05-08,56.04,56.05,55.48,55.62,5773,53.4227947929957,53.432327768512,52.8889481640864,53.0224098213137,6055.82170033562,0.0,1.0
2024-05-09,56.65,56.65,56.09,56.09,4663,54.0043062994862,54.0043062994862,53.4704596705769,53.4704596705769,4891.44233304434,0.0,1.0
2024-05-10,56.7,56.85,56.67,56.85,82140,54.0519711770674,54.194965809811,54.0233722505187,54.194965809811,86164.0731795544,0.0,1.0
2024-05-13,56.8,56.9062,56.79,56.84,6813,54.1473009322298,54.2485411322122,54.1377679567135,54.1854328342947,7146.77173815807,0.0,1.0
2024-05-14,57.0774,57.0774,56.89,56.96,4526,54.4117456730502,54.4117456730502,54.2330977118759,54.2998285404896,4747.73064536965,0.0,1.0
2024-05-15,57.43,57.62,57.26,57.26,9600,54.7478783897528,54.9290049245613,54.5858178059767,54.5858178059767,10070.308041438,0.0,1.0
2024-05-16,57.5132,57.6399,57.41,57.48,10694,54.8271927460479,54.9479755458386,54.7288124387203,54.7955432673339,11217.9035619936,0.0,1.0
2024-05-17,57.5382,57.5625,57.35,57.35,7505,54.8510251848385,54.8741903153429,54.6716145856229,54.6716145856229,7872.67310947839,0.0,1.0
2024-05-20,57.46,57.5799,57.46,57.549,2788,54.7764773163015,54.8907776927412,54.7764773163015,54.861320798396,2924.58529370097,0.0,1.0
2024-05-21,57.5536,57.5652,57.3415,57.3415,4097,54.8657059671335,54.8767642187323,54.6635115564341,54.6635115564341,4297.71375476788,0.0,1.0
2024-05-22,57.01,57.4,56.9501,57.4,5179,54.3474934180708,54.719279463204,54.2903908947285,54.719279463204,5432.72139027163,0.0,1.0
2024-05-23,56.2822,57.15,56.17,57.15,14269,53.653683459999,54.4809550752981,53.5467234747068,54.4809550752981,14968.0443170083,0.0,1.0
2024-05-24,56.51,56.6203,56.46,56.46,6768,53.8708446422589,53.975993362203,53.8231797646777,53.8231797646777,7099.56716921383,0.0,1.0
2024-05-28,56.35,56.8199,56.27,56.79,8020,53.7183170339991,54.1662715535071,53.6420532298692,54.1377679567135,8412.90317628471,0.0,1.0
2024-05-29,55.71,55.81,55.52,55.78,12227,53.1082066009599,53.2035363561223,52.9270800661514,53.1749374295735,12826.0058773607,0.0,1.0
2024-05-30,56.46,56.47,56.08,56.14,12580,53.8231797646777,53.8327127401939,53.4609266950607,53.5181245481581,13196.2994959678,0.0,1.0
2024-05-31,57.3,57.3,56.62,56.65,11974,54.6239497080417,54.6239497080417,53.9757073729375,54.0043062994862,12560.611300852,0.0,1.0
2024-06-03,55.9,56.6,55.7101,56.6,32074,54.115857365787,54.7935156870044,53.9320183440739,54.7935156870044,33131.4458880499,0.867016,1.0
2024-06-04,55.93,56.0689,55.62,55.78,20583,54.1448998652678,54.2793666378636,53.8447940373001,53.999687367864,21261.5997603583,0.0,1.0
2024-06-05,56.2096,56.24,56.05,56.18,5571,54.4155759604283,54.4450056932355,54.2610698631907,54.386920694274,5754.66998323646,0.0,1.0
2024-06-06,56.1721,56.47,56.09,56.25,28298,54.3792728360774,54.6676648559212,54.2997931958317,54.4546865263957,29230.9551580731,0.0,1.0
2024-06-07,55.39,55.95,55.39,55.95,27038,53.6221348746144,54.1642615315883,53.6221348746144,54.1642615315883,27929.4142894897,0.0,1.0
2024-06-10,55.706,55.71,55.18,55.18,2602,53.9280492024782,53.9319215357423,53.4188373782492,53.4188373782492,2687.78519051898,0.0,1.0
2024-06-11,55.0585,55.15,54.8175,55.06,130652,53.3012152553521,53.3897948787684,53.0679071761902,53.3026673803262,134959.458382662,0.0,1.0
2024-06-12,55.18,55.67,55.12,55.63,38795,53.4188373782492,53.8931982031013,53.3607523792877,53.8544748704603,40074.0301561045,0.0,1.0
2024-06-13,55.06,55.29,54.9001,55.27,15640,53.3026673803262,53.5253265430119,53.1478708580938,53.5059648766914,16155.6342735269,0.0,1.0
2024-06-14,54.6,54.69,54.29,54.61,57239,52.8573490549548,52.944476553397,52.5572432269871,52.867029888115,59126.109346701,0.0,1.0
2024-06-17,54.18,54.41,54.08,54.41,32601,52.4507540622243,52.67341322491,52.3539457306219,52.67341322491,33675.8205211797,0.0,1.0
2024-06-18,54.8425,54.8547,54.24,54.37,38896,53.0921092590908,53.1039198755463,52.5088390611858,52.6346898922691,40178.3600193798,0.0,1.0
2024-06-20,55.05,55.05,54.79,54.79,22042,53.2929865471659,53.2929865471659,53.0412848849995,53.0412848849995,22768.7014486624,0.0,1.0
2024-06-21,54.8352,55.16,54.795,55.02,19934,53.0850422508838,53.3994757119287,53.0461253015796,53.2639440476852,20591.2029161435,0.0,1.0
2024-06-24,55.5,55.59,54.99,55.08,238037,53.7286240393771,53.8157515378193,53.2349015482044,53.3220290466467,245884.828361094,0.0,1.0
2024-06-25,55.21,55.36,54.9701,55.36,47899,53.4478798777299,53.5930923751336,53.2156366902156,53.5930923751336,49478.179416091,0.0,1.0
2024-06-26,54.65,54.9273,54.57,54.78,56334,52.905753220756,53.1742027242897,52.828306555474,53.0316040518392,58191.2724529963,0.0,1.0
2024-06-27,54.65,54.7907,54.5475,54.78,146138,52.905753220756,53.0419625433207,52.8065246808635,53.0316040518392,150956.015438917,0.0,1.0
2024-06-28,54.65,54.85,54.4001,54.85,153198,52.905753220756,53.099369883961,52.6638292000814,53.099369883961,158248.776178758,0.0,1.0
2024-07-01,54.45,55.05,54.43,54.93,47804,52.712136557551,53.2929865471659,52.6927748912305,53.176816549243,49380.0473664756,0.0,1.0
2024-07-02,54.6372,54.76,54.53,54.62,165001,52.8933617543109,53.0122423855187,52.789583222833,52.8767107212753,170440.908616765,0.0,1.0
2024-07-03,55.3868,55.54,55.0,55.0,14832,53.6190370080031,53.7673473720181,53.2445823813647,53.2445823813647,15320.9953673242,0.0,1.0
2024-07-05,55.42,55.56,55.21,55.56,143119,53.6511773740951,53.7867090383386,53.4478798777299,53.7867090383386,147837.482199034,0.0,1.0
2024-07-08,55.35,55.5,55.29,55.45,60765,53.5834115419734,53.7286240393771,53.5253265430119,53.6802198735759,62768.3578408478,0.0,1.0
2024-07-09,55.62,55.72,55.24,55.29,70721,53.8447940373001,53.9416023689026,53.4769223772106,53.5253265430119,73052.596640543,0.0,1.0
2024-07-10,56.0152,56.0152,55.61,55.66,166884,54.2273805637931,54.2273805637931,53.8351132041398,53.8835173699411,172385.989137037,0.0,1.0
2024-07-11,56.54,56.67,56.3,56.3,8036,54.7354306880429,54.8612815191261,54.5030906921969,54.5030906921969,8300.93842852058,0.0,1.0
2024-07-12,57.06,57.22,56.83,56.83,12798,55.2388340123758,55.3937273429398,55.0161748496901,55.0161748496901,13219.9365366111,0.0,1.0
2024-07-15,56.31,56.92,56.3,56.92,17469,54.5127715253572,55.1033023481323,54.5030906921969,55.1033023481323,18044.9344708594,0.0,1.0
2024-07-16,56.73,56.73,56.3,56.3,10816,54.9193665180876,54.9193665180876,54.5030906921969,54.5030906921969,11172.5920909505,0.0,1.0
2024-07-17,56.5829,56.9,56.46,56.46,30236,54.7769614623004,55.0839406818118,54.6579840227609,54.6579840227609,31232.8489702275,0.0,1.0
2024-07-18,56.4171,56.82,56.335,56.59,14893,54.6164532485035,55.0064940165299,54.5369736082578,54.7838348538441,15384.0064728667,0.0,1.0
2024-07-19,56.49,56.49,56.3,56.3,10790,54.6870265222417,54.6870265222417,54.5030906921969,54.5030906921969,11145.7348984242,0.0,1.0
2024-07-22,56.9348,56.94,56.61,56.61,11350,55.1176299812095,55.1226640144528,54.8031965201646,54.8031965201646,11724.1975066835,0.0,1.0
2024-07-23,56.48,56.77,56.48,56.7,20992,54.6773456890814,54.9580898507286,54.6773456890814,54.8903240186069,21684.0840581762,0.0,1.0
2024-07-24,56.45,56.69,56.39,56.66,14613,54.6483031896007,54.8806431854466,54.5902181906392,54.8516006859659,15094.7751687371,0.0,1.0
2024-07-25,55.93,56.49,55.88,56.43,70977,54.1448998652678,54.6870265222417,54.0964956994665,54.6289415232802,73317.036690033,0.0,1.0
2024-07-26,56.5204,56.6,56.25,56.32,9084,54.7164562550488,54.7935156870044,54.4546865263957,54.5224523585174,9383.48988112008,0.0,1.0
2024-07-29,56.3651,56.56,56.21,56.56,26590,54.5661129160702,54.7547923543634,54.4159631937547,54.7547923543634,27466.6442028823,0.0,1.0
2024-07-30,56.79,56.79,56.37,56.5,61423,54.9774515170491,54.9774515170491,54.5708565243187,54.6967073554019,63448.0514055525,0.0,1.0
2024-07-31,57.02,57.15,56.88,57.14,140110,55.2001106797348,55.325961510818,55.0645790154913,55.3162806776578,144729.278648584,0.0,1.0
2024-08-01,56.79,57.15,56.59,56.79,23242,54.9774515170491,55.325961510818,54.7838348538441,54.9774515170491,24008.2641806465,0.0,1.0
2024-08-02,56.75,57.15,56.275,57.03,23999,54.9387281844081,55.325961510818,54.4788886092963,55.2097915128951,24790.2216707399,0.0,1.0
2024-08-05,55.37,55.94,55.25,55.74,28172,53.6027732082939,54.154580698428,53.4866032103709,53.9609640352231,29100.8010712147,0.0,1.0
2024-08-06,55.9678,56.35,55.45,55.45,15272,54.1814934146135,54.5514948579982,53.6802198735759,53.6802198735759,15775.5017023851,0.0,1.0
2024-08-07,56.19,56.97,56.17,56.7,38338,54.3966015274342,55.1517065139336,54.3772398611137,54.8903240186069,39601.9633490072,0.0,1.0
2024-08-08,56.6472,56.85,56.33,56.33,45155,54.8392092195208,55.0355365160106,54.5321331916777,54.5321331916777,46643.7126356205,0.0,1.0
2024-08-09,56.88,56.95,56.3901,56.79,80195,55.0645790154913,55.1323448476131,54.5903149989708,54.9774515170491,82838.9444095581,0.0,1.0
2024-08-12,56.94,57.005,56.7792,56.94,9998,55.1226640144528,55.1855894299944,54.966996217236,55.1226640144528,10327.6234953147,0.0,1.0
2024-08-13,57.56,57.56,57.0608,57.23,6372,55.7228756703882,55.7228756703882,55.2396084790286,55.4034081761,6582.07810683588,0.0,1.0
2024-08-14,57.67,57.755,57.435,57.53,82983,55.8293648351509,55.9116519170131,55.6018652558851,55.6938331709075,85718.8618235346,0.0,1.0
2024-08-15,57.97,57.97,57.73,57.89,23444,56.1197898299584,56.1197898299584,55.8874498341124,56.0423431646764,24216.9239071972,0.0,1.0
2024-08-16,58.18,58.2201,57.74,57.8,6927,56.3230873263236,56.3619074672962,55.8971306672727,55.9552156662342,7155.37587037855,0.0,1.0
2024-08-19,58.7815,58.7815,58.47,58.47,8039,56.9053894409125,56.9053894409125,56.6038314879708,56.6038314879708,8304.03733535054,0.0,1.0
2024-08-20,58.42,58.74,58.3601,58.66,9672,56.5554273221696,56.8652139832975,56.4974391315397,56.7877673180155,9990.87561979231,0.0,1.0
2024-08-21,58.7,58.75,58.545,58.65,17449,56.8264906506565,56.8748948164577,56.6764377366727,56.7780864848553,18024.275091993,0.0,1.0
2024-08-22,58.4455,58.82,58.44,58.82,5730,56.5801134467282,56.9426606485795,56.57478898849,56.9426606485795,5918.91204522435,0.0,1.0
2024-08-23,59.34,59.34,58.77,58.77,74099,57.4460639729124,57.4460639729124,56.8942564827782,56.8942564827782,76541.9657310784,0.0,1.0
2024-08-26,59.25,59.46,59.25,59.43,3764,57.3589364744701,57.5622339708354,57.3589364744701,57.5331914713546,3888.09510265698,0.0,1.0
2024-08-27,59.0,59.2659,58.925,59.19,28543,57.1169156454639,57.3743289991949,57.0443093967621,57.3008514755087,29484.0325491866,0.0,1.0
2024-08-28,59.05,59.26,58.83,58.92,8666,57.1653198112652,57.3686173076304,56.9523414817397,57.039468980182,8951.70886281226,0.0,1.0
2024-08-29,59.2,59.296,58.75,59.08,10166,57.3105323086689,57.4034683070073,56.8748948164577,57.1943623107459,10501.1622777925,0.0,1.0
2024-08-30,59.64,59.64,59.345,59.39,8535,57.7364889677198,57.7364889677198,57.4509043894925,57.4944681387136,8816.38993123733,0.0,1.0
2024-09-03,59.33,59.4699,59.1353,59.36,12928,57.4363831397521,57.571817995664,57.2478973181221,57.4654256392329,13354.2224992427,0.0,1.0
2024-09-04,59.71,59.8,59.4,59.4,12917,57.8042547998416,57.8913822982838,57.5041489718739,57.5041489718739,13342.8598408661,0.0,1.0
2024-09-05,59.77,59.96,59.5801,59.92,17079,57.8623397988031,58.0462756288478,57.6785007770899,58.0075522962068,17642.0765829645,0.0,1.0
2024-09-06,59.22,60.0,59.2,59.91,13970,57.3298939749894,58.0849989614888,57.3105323086689,57.9978714630465,14430.5761381822,0.0,1.0
2024-09-09,59.5604,59.7,59.255,59.44,7681,57.6594295357643,57.7945739666813,57.3637768910503,57.5428723045149,7934.23445364193,0.0,1.0
2024-09-10,59.58,59.685,59.404285,59.63,37019,57.6784039687583,57.7800527169409,57.508297208883,57.7268081345596,38239.477312768,0.0,1.0
2024-09-11,59.7,59.75,59.07,59.34,112437,57.7945739666813,57.8429781324826,57.1846814775857,57.4460639729124,116143.929080086,0.0,1.0
2024-09-12,60.02,60.0499,59.61,59.72,11231,58.1043606278093,58.1333063189584,57.7074464682391,57.8139356330018,11601.2742024284,0.0,1.0
2024-09-13,60.54,60.54,60.2,60.2,8062,58.6077639521422,58.6077639521422,58.2786156246937,58.2786156246937,8327.7956210469,0.0,1.0
2024-09-16,61.01,61.0643,60.73,60.73,6833,59.0627631106738,59.115330034734,58.7916997821869,58.7916997821869,7058.27678970646,0.0,1.0
2024-09-17,61.18,61.29,61.0209,61.22,8295,59.227337274398,59.3338264391608,59.0733152188185,59.266060607039,8568.4773848405,0.0,1.0
2024-09-18,60.8504,61.2,60.8504,61.18,5918,58.9082570134363,59.2466989407185,58.9082570134363,59.227337274398,6113.11020656854,0.0,1.0
2024-09-19,60.7826,61.12,60.55,61.12,24116,58.8426209646098,59.1692522754365,58.6174447853024,59.1692522754365,24911.0790371083,0.0,1.0
2024-09-20,61.13,61.23,60.73,60.86,23530,59.1789331085968,59.2757414401993,58.7916997821869,58.9175506132701,24305.7592363227,0.0,1.0
2024-09-23,61.8,61.8,61.53,61.53,4910,59.8275489303334,59.8275489303334,59.5661664350067,59.5661664350067,5071.87751170185,0.0,1.0
2024-09-24,61.92,62.095,61.75,61.81,70028,59.9437189282564,60.1131335085607,59.7791447645322,59.8372297634937,72336.7491628222,0.0,1.0
2024-09-25,61.55,61.79,61.4,61.79,8004,59.5855281013272,59.8178680971732,59.4403156039235,59.8178680971732,8267.88342233434,0.0,1.0
2024-09-26,61.65,61.94,61.6,61.9,15995,59.6823364329297,59.9630805945769,59.6339322671285,59.9243572619359,16522.3382484055,0.0,1.0
2024-09-27,61.85,62.0825,61.7574,61.83,10360,59.8759530961347,60.1010324671104,59.7863085810708,59.8565914298142,10701.5582527966,0.0,1.0
2024-09-30,61.69,61.8199,61.39,61.73,6901,59.7210597655707,59.8468137883223,59.4306347707632,59.7597830982117,7128.51867785223,0.0,1.0
2024-10-01,62.08,62.08,61.47,61.65,41306,60.0986122588204,60.0986122588204,59.5080814360452,59.6823364329297,42667.8151727813,0.0,1.0
2024-10-02,62.01,62.09,61.72,61.84,10806,60.0308464266986,60.1082930919806,59.7501022650514,59.8662722629744,11162.2624015173,0.0,1.0
2024-10-03,61.7904,61.92,61.73,61.78,10962,59.8182553304996,59.9437189282564,59.7597830982117,59.8081872640129,11323.4055566753,0.0,1.0
2024-10-04,62.1,62.1,61.73,61.78,11610,60.1179739251409,60.1179739251409,59.7597830982117,59.8081872640129,11992.7694319467,0.0,1.0
2024-10-07,61.58,62.08,61.43,61.99,50035,59.614570600808,60.0986122588204,59.4693581034042,60.0114847603781,51684.6010790228,0.0,1.0
2024-10-08,61.39,61.49,61.26,61.4,149834,59.4306347707632,59.5274431023657,59.30478393968,59.4403156039235,154773.868653429,0.0,1.0
2024-10-09,61.33,61.51,61.07,61.29,185572,59.3725497718018,59.5468047686862,59.1208481096353,59.3338264391608,191690.112749803,0.0,1.0
2024-10-10,61.4,61.58,61.3,61.4,16948,59.4403156039235,59.614570600808,59.343507272321,59.4403156039235,17506.7576513896,0.0,1.0
2024-10-11,61.87,61.87,61.35,61.35,58520,59.8953147624552,59.8953147624552,59.3919114381223,59.3919114381223,60449.3425630941,0.0,1.0
2024-10-14,62.33,62.33,61.73,61.73,34969,60.3406330878266,60.3406330878266,59.7597830982117,59.7597830982117,36121.8909789617,0.0,1.0
2024-10-15,62.31,62.4599,62.1726,62.32,17045,60.3212714215061,60.4663871105782,60.1882567738843,60.3309522546663,17606.9556388916,0.0,1.0
2024-10-16,62.9,62.94,62.28,62.33,15597,60.8924405779607,60.9311639106017,60.2922289220253,60.3406330878266,16111.2166089641,0.0,1.0
2024-10-17,62.5425,62.92,62.53,62.86,59341,60.5463507924818,60.9118022442812,60.5342497510315,60.8537172453197,61297.41006556,0.0,1.0
2024-10-18,62.94,62.94,62.54,62.61,14066,60.9311639106017,60.9311639106017,60.5439305841918,60.6116964163135,14529.741156741,0.0,1.0
2024-10-21,62.36,62.87,62.21,62.7,13639,60.3696755873073,60.86339807848,60.2244630899036,60.6988239147558,14088.6634179433,0.0,1.0
2024-10-22,62.19,62.29,61.9199,62.06,44855,60.2051014235831,60.3019097551856,59.9436221199248,60.0792505924999,46333.8219526245,0.0,1.0
2024-10-23,62.02,62.15,61.7021,61.88,101987,60.0405272598589,60.1663780909421,59.7327735736946,59.9049955956154,105349.40362239,0.0,1.0
2024-10-24,62.1071,62.32,61.91,62.32,37122,60.1248473166846,60.3309522546663,59.9340380950961,60.3309522546663,38345.87311393,0.0,1.0
2024-10-25,61.55,62.17,61.5099,62.1196,62582,59.5855281013272,60.1857397572626,59.5467079603546,60.136948358135,64645.2624108605,0.0,1.0
2024-10-28,62.1679,62.2299,61.7,61.78,75304,60.1837067822989,60.2437279478925,59.7307405987309,59.8081872640129,77786.6933077793,0.0,1.0
2024-10-29,61.34,61.8,61.26,61.8,96949,59.382230604962,59.8275489303334,59.30478393968,59.8275489303334,100145.306085943,0.0,1.0
2024-10-30,61.06,61.28,61.056,61.15,20734,59.1111672764751,59.3241456060005,59.107294943211,59.1982947749173,21417.5780707996,0.0,1.0
2024-10-31,61.23,61.3602,60.94,61.1,133502,59.2757414401993,59.4017858879457,58.9949972785521,59.149890609116,137903.419871124,0.0,1.0
2024-11-01,60.42,61.34,60.3601,61.3,116642,58.4915939542192,59.382230604962,58.4336057635893,59.343507272321,120487.563486747,0.0,1.0
2024-11-04,60.52,60.644,60.2476,60.63,154248,58.5884022858217,58.7084446170087,58.3246963905365,58.6948914505844,159333.393569244,0.0,1.0
2024-11-05,61.2651,61.29,60.61,60.66,28413,59.3097211645917,59.3338264391608,58.6755297842639,58.7239339500651,29349.7465865549,0.0,1.0
2024-11-06,60.945,61.0282,60.34,60.62,35139,58.9998376951322,59.0803822270255,58.4141472889372,58.6852106174241,36297.4956993261,0.0,1.0
2024-11-07,61.55,61.665,61.2,61.24,25925,59.5855281013272,59.6968576826701,59.2466989407185,59.2854222733595,26779.7198555744,0.0,1.0
2024-11-08,61.63,61.69,61.2906,61.31,55787,59.6629747666092,59.7210597655707,59.3344072891504,59.3531881054813,57626.2384410002,0.0,1.0
2024-11-11,61.76,61.9441,61.6001,61.7,42171,59.7888255976924,59.9670497361726,59.6340290754601,59.7307405987309,43561.3333087533,0.0,1.0
2024-11-12,60.91,61.55,60.6,61.55,94909,58.9659547790713,59.5855281013272,58.6658489511036,59.5855281013272,98038.0494415704,0.0,1.0
2024-11-13,60.57,60.88,60.5001,60.88,20192,58.6368064516229,58.9369122795906,58.5691374278328,58.9369122795906,20857.7089035201,0.0,1.0
2024-11-14,60.67,60.946,60.62,60.67,65159,58.7336147832254,59.0008057784482,58.6852106174241,58.7336147832254,67307.2233777965,0.0,1.0
2024-11-15,61.31,61.33,60.81,60.81,47580,59.3531881054813,59.3725497718018,58.8691464474689,58.8691464474689,49148.6623231718,0.0,1.0
2024-11-18,61.845,61.8909,61.19,61.19,58593,59.8711126795545,59.9155477037601,59.2370181075583,59.2370181075583,60524.7492959565,0.0,1.0
2024-11-19,62.39,62.419,61.608,61.72,24143,60.3987180867881,60.4267925029528,59.6416769336567,59.7501022650514,24938.9691985779,0.0,1.0
2024-11-20,62.2069,62.22,61.9682,62.1358,43699,60.2214620316239,60.2341439230638,59.9903805440888,60.1526313078546,45139.7098541465,0.0,1.0
2024-11-21,62.8117,62.8139,62.09,62.27,20075,60.8069588211557,60.809088604451,60.1082930919806,60.2825480888651,20736.8515371517,0.0,1.0
2024-11-22,62.7687,62.975,62.6606,62.93,13677,60.7653312385667,60.9650468266626,60.6606814321044,60.9214830774415,14127.9162377894,0.0,1.0
2024-11-25,62.8146,63.35,62.52,63.35,84607,60.8097662627722,61.3280780701719,60.5245689178713,61.3280780701719,87396.4033874864,0.0,1.0
2024-11-26,62.98,62.98,62.6399,62.71,13020,60.9698872432427,60.9698872432427,60.6406421074627,60.708504747916,13449.2556420281,0.0,1.0
2024-11-27,63.1894,63.3007,63.09,63.2,40753,61.1726038896183,61.2803515626919,61.0763764080054,61.1828655727682,42096.5833471253,0.0,1.0
2024-11-29,63.28,63.33,63.13,63.15,3050,61.2603122380501,61.3087164038514,61.1150997406464,61.1344614069669,3150.5552771264,0.0,1.0
2024-12-02,62.34,63.23,62.09,63.23,53929,60.3503139209868,61.2119080722489,60.1082930919806,61.2119080722489,55706.9821443114,0.0,1.0
2024-12-03,62.26,62.7761,62.26,62.51,30519,60.2728672557048,60.7724950551052,60.2728672557048,60.514888084711,31525.1791811871,0.0,1.0
2024-12-04,62.36,62.42,62.12,62.29,39489,60.3696755873073,60.4277605862688,60.1373355914614,60.3019097551856,40790.9106027687,0.0,1.0
2024-12-05,63.22,63.35,62.9806,63.04,37495,61.2022272390886,61.3280780701719,60.9704680932323,61.0279722422042,38731.1705297884,0.0,1.0
2024-12-06,62.41,63.12,62.28,63.12,40554,60.4180797531086,61.1054189074862,60.2922289220253,61.1054189074862,41891.0225274046,0.0,1.0
2024-12-09,61.95,62.85,61.91,62.85,59459,59.9727614277371,60.8440364121595,59.9340380950961,60.8440364121595,61419.3004008718,0.0,1.0
2024-12-10,61.36,61.77,61.3,61.77,82045,59.4015922712825,59.7985064308527,59.343507272321,59.7985064308527,84749.9369547002,0.0,1.0
2024-12-11,61.31,61.5,61.2,61.5,24360,59.3531881054813,59.537123935526,59.2466989407185,59.537123935526,25163.1234592784,0.0,1.0
2024-12-12,60.94,61.34,60.87,61.23,44675,58.9949972785521,59.382230604962,58.9272314464303,59.2757414401993,46147.8875428269,0.0,1.0
2024-12-13,60.98,61.03,60.7687,61.03,21810,59.0337206111931,59.0821247769943,58.829164606517,59.0821247769943,22529.0526538121,0.0,1.0
2024-12-16,60.575,60.89,60.52,60.87,163555,58.641646868203,58.9465931127508,58.5884022858217,58.9272314464303,168947.235524724,0.0,1.0
2024-12-17,60.2,60.41,59.96,60.22,135263,58.2786156246937,58.4819131210589,58.0462756288478,58.2979772910142,139722.478180311,0.0,1.0
2024-12-18,57.64,59.28,57.59,59.28,81769,56.8104204676105,58.4268168861893,56.7611400889953,58.4268168861893,82963.0395481254,1.0434,1.0
2024-12-19,58.0,58.43,58.0,58.18,62823,57.16523919364,57.5890504497307,57.16523919364,57.3426485566547,63740.3787930864,0.0,1.0
2024-12-20,58.86,59.06,57.97,58.04,54613,58.0128617058215,58.2099832202824,57.1356709664708,57.2046634965321,55410.4914923966,0.0,1.0
2024-12-23,59.26,59.265,58.5,58.86,56225,58.4071047347432,58.4120327726047,57.658042979792,58.0128617058215,57046.0308747,0.0,1.0
2024-12-24,59.4813,59.4813,59.2738,59.41,12890,58.6252196904941,58.6252196904941,58.420706119241,58.5549458705888,13078.2274428614,0.0,1.0
2024-12-26,59.42,59.52,59.29,59.42,66733,58.5648019463118,58.6633627035423,58.4366729619123,58.5648019463118,67707.4749375075,0.0,1.0
2024-12-27,59.29,59.4093,59.18,59.2,15434,58.4366729619123,58.5542559452882,58.3282561289588,58.3479682804049,15659.3764432214,0.0,1.0
2024-12-30,59.23,59.346,58.8271,59.2,19441,58.3775365075741,58.4918669859613,57.9804352166927,58.3479682804049,19724.8890393071,0.0,1.0
2024-12-31,59.17,59.44,58.7532,59.25,25290,58.3184000532358,58.5845140977579,57.9075988170994,58.3972486590201,25659.2996144271,0.0,1.0
2025-01-02,59.74,59.83,59.405,59.53,87834,58.8801963694492,58.9689010509565,58.5500178327273,58.6732187792653,89116.6042836532,0.0,1.0
2025-01-03,60.07,60.2523,59.88,59.99,15357,59.2054468683095,59.3851231287406,59.0181814295717,59.1265982625252,15581.2520434463,0.0,1.0
2025-01-06,60.12,60.54,60.05,60.54,17409,59.2547272469247,59.6686824272925,59.1857347168635,59.6686824272925,17663.2165673215,0.0,1.0
2025-01-07,60.0,60.41,59.9609,60.34,8518,59.1364543382482,59.5405534428929,59.0979170821712,59.4715609128317,8642.38489979005,0.0,1.0
2025-01-08,59.69,59.71,59.185,59.54,19096,58.830915990834,58.85062814228,58.3331841668204,58.6830748549883,19374.8511442111,0.0,1.0
2025-01-10,59.09,59.45,58.9828,59.38,14681,58.2395514474515,58.594370173481,58.1338943157005,58.5253776434197,14895.3806895771,0.0,1.0
2025-01-13,58.92,59.0,58.5697,58.83,107741,58.0719981601598,58.1508467659441,57.7267398275816,57.9832934786524,109314.298131989,0.0,1.0
2025-01-14,59.84,59.95,59.35,59.35,64755,58.9787571266796,59.087173959633,58.4958094162506,58.4958094162506,65700.5910056239,0.0,1.0
2025-01-15,60.49,60.8666,60.45,60.68,59165,59.6194020486773,59.990581860407,59.5799777457851,59.8066674874151,60028.9625024745,0.0,1.0
2025-01-16,61.01,61.01,60.42,60.43,21047,60.1319179862754,60.1319179862754,59.550409518616,59.560265594339,21354.3408060438,0.0,1.0
2025-01-17,61.44,61.655,61.1,61.1,12181,60.5557292423662,60.7676348704116,60.2206226677828,60.2206226677828,12358.8742033743,0.0,1.0
2025-01-21,62.25,62.27,61.72,61.72,25910,61.3540713759326,61.3737835273786,60.8316993626114,60.8316993626114,26288.3532230054,0.0,1.0
2025-01-22,61.2,61.7473,61.16,61.7473,24887,60.3191834250132,60.8586064493353,60.279759122121,60.8586064493353,25250.4147688512,0.0,1.0
2025-01-23,61.5567,61.7634,61.4101,61.45,10764,60.6707496460541,60.8744747312494,60.5262595759543,60.5655853180892,10921.1823269946,0.0,1.0
2025-01-24,61.73,61.8558,61.4218,61.44,13512,60.8415554383344,60.9655448709303,60.5377911845503,60.5557292423662,13709.3102566287,0.0,1.0
2025-01-27,60.49,61.28,60.085,61.28,28066,59.6194020486773,60.3980320307975,59.2202309818941,60.3980320307975,28475.8364167067,0.0,1.0
2025-01-28,60.4,60.4,59.85,60.24,50237,59.5306973671699,59.5306973671699,58.9886132024026,59.3730001556012,50970.5905389472,0.0,1.0
2025-01-29,60.3633,60.6982,60.155,60.2,8819,59.4945255692663,59.824605545231,59.2892235119554,59.3335758527091,8947.78028072886,0.0,1.0
2025-01-30,61.14,61.42,60.9357,61.0742,5632,60.260046970675,60.5360170909201,60.0586873436532,60.1951939924173,5714.24181211757,0.0,1.0
2025-01-31,60.24,61.15,60.24,61.15,13524,59.3730001556012,60.269903046398,59.3730001556012,60.269903046398,13721.4854877625,0.0,1.0
2025-02-03,60.55,60.7,59.4635,59.52,100177,59.6785385030155,59.8263796388611,58.6076758757071,58.6633627035423,101639.844107334,0.0,1.0
2025-02-04,60.5,60.74,60.125,60.22,29686,59.6292581244003,59.8658039417533,59.2596552847863,59.3532880041552,30119.4926197661,0.0,1.0
2025-02-05,61.06,61.3,60.9027,61.03,17874,60.1811983648906,60.4177441822436,60.0261622937672,60.1516301377215,18135.0067737553,0.0,1.0
2025-02-06,60.81,61.12,60.51,61.12,16264,59.9347964718146,60.2403348192289,59.6391142001234,60.2403348192289,16501.4965966407,0.0,1.0
2025-02-07,60.63,60.9,60.44,60.8458,9463,59.7573871087999,60.023501153322,59.5701216700621,59.9700812229031,9601.18435157468,0.0,1.0
2025-02-10,61.17,61.18,60.86,60.86,49472,60.2896151978441,60.2994712735671,59.9840768504298,59.9840768504298,50194.4195541692,0.0,1.0
2025-02-11,61.34,61.34,60.72,61.06,11230,60.4571684851358,60.4571684851358,59.8460917903072,60.1811983648906,11393.9871360228,0.0,1.0
2025-02-12,61.31,61.41,60.81,60.81,20577,60.4276002579667,60.5261610151971,59.9347964718146,59.9347964718146,20877.4775866377,0.0,1.0
2025-02-13,61.63,61.6599,61.27,61.3,11771,60.742994681104,60.7724643475159,60.3881759550745,60.4177441822436,11942.8871396371,0.0,1.0
2025-02-14,61.3776,61.905,61.3776,61.7342,44348,60.4942273298544,61.0140367634876,60.4942273298544,60.8456949901381,44995.595860048,0.0,1.0
2025-02-18,61.67,61.7735,61.33,61.39,68428,60.7824189839962,60.8844293677296,60.4473124094127,60.506448863751,69427.2263351529,0.0,1.0
2025-02-19,61.55,61.605,61.34,61.34,12360,60.6641460753197,60.7183544917964,60.4571684851358,60.4571684851358,12540.4880677864,0.0,1.0
2025-02-20,61.51,61.61,60.94,61.33,9697,60.6247217724275,60.7232825296579,60.0629254562141,60.4473124094127,9838.60135868326,0.0,1.0
2025-02-21,60.7981,61.45,60.6225,61.45,15412,59.9230677417042,60.5655853180892,59.7499950520076,60.5655853180892,15637.0551861428,0.0,1.0
2025-02-24,60.7382,61.23,60.71,61.23,7859,59.8640298481232,60.3487516521823,59.8362357145842,60.3487516521823,7973.76179002699,0.0,1.0
2025-02-25,60.4,60.77,59.795,60.77,28659,59.5306973671699,59.8953721689224,58.9344047859259,59.8953721689224,29077.495755234,0.0,1.0
2025-02-26,60.62,60.92,60.46,60.55,10737,59.7475310330768,60.0432133047681,59.5898338215081,59.6785385030155,10893.7880569436,0.0,1.0
2025-02-27,59.92,60.75,59.87,60.75,62284,59.0576057324639,59.8756600174763,59.0083253538487,59.8756600174763,63193.5079946611,0.0,1.0
2025-02-28,60.52,60.52,59.99,59.99,34328,59.6489702758464,59.6489702758464,59.1265982625252,59.1265982625252,34829.2778633473,0.0,1.0
2025-03-03,60.45,61.12,60.15,60.91,18097,59.5799777457851,60.2403348192289,59.2842954740939,60.033357229045,18361.2631523245,0.0,1.0
2025-03-04,60.2882,60.87,59.8701,60.36,32179,59.4205064405863,59.9939329261528,59.0084239146059,59.4912730642777,32648.8968878074,0.0,1.0
2025-03-05,60.39,60.47,60.0123,60.22,12814,59.5208412914469,59.5996898972312,59.1485773113876,59.3532880041552,13001.1176456809,0.0,1.0
2025-03-06,59.3901,59.7743,59.26,59.55,8514,58.5353322798999,58.9140027091792,58.4071047347432,58.6929309307114,8638.32648941213,0.0,1.0
2025-03-07,60.13,60.15,59.4106,59.63,4770,59.2645833226478,59.2842954740939,58.5555372351322,58.7717795364957,4839.65437567486,0.0,1.0
2025-03-10,60.06,60.16,59.36,59.84,15240,59.1955907925865,59.2941515498169,58.5056654919736,58.9787571266796,15462.543539892,0.0,1.0
2025-03-11,59.87,60.15,59.5887,60.15,54119,59.0083253538487,59.2842954740939,58.7310739437596,59.2842954740939,54909.2778107229,0.0,1.0
2025-03-12,59.87,60.0928,59.5809,59.85,14950,59.0083253538487,59.2279187209581,58.7233862046956,58.9886132024026,15168.3087874925,0.0,1.0
2025-03-13,59.77,59.9639,59.637,59.79,9762,58.9097645966183,59.1008739048881,58.7786787895018,58.9294767480644,9904.55052732453,0.0,1.0
2025-03-14,61.2,61.2,60.23,60.23,16267,60.3191834250132,60.3191834250132,59.3631440798782,59.3631440798782,16504.5404044241,0.0,1.0
2025-03-17,61.92,62.0,61.19,61.19,15657,61.0288208770722,61.1076694828565,60.3093273492902,60.3093273492902,15885.6328217906,0.0,1.0
2025-03-18,61.37,61.75,61.28,61.75,47788,60.4867367123049,60.8612675897805,60.3980320307975,60.8612675897805,48485.828785063,0.0,1.0
2025-03-19,61.74,61.95,61.36,61.45,31262,60.8514115140574,61.0583891042413,60.4768806365819,60.5655853180892,31718.5063086683,0.0,1.0
2025-03-20,61.9236,61.9236,61.38,61.39,11357,61.0323690643325,61.0323690643325,60.496592788028,60.506448863751,11522.8416655219,0.0,1.0
2025-03-21,61.47,61.73,61.37,61.73,9271,60.5852974695353,60.8415554383344,60.4867367123049,60.8415554383344,9406.38065343432,0.0,1.0
2025-03-24,61.85,62.02,61.57,61.7,9414,60.9598283470109,61.1273816343026,60.6838582267657,60.8119872111653,9551.46882444511,0.0,1.0
2025-03-25,61.81,62.09,61.7069,62.09,5764,60.9204040441187,61.1963741643639,60.8187879034142,61.1963741643639,5848.16935458909,0.0,1.0
2025-03-26,61.7195,62.09,61.5911,62.09,5826,60.8312065588252,61.1963741643639,60.7046545465414,61.1963741643639,5911.07471544691,0.0,1.0
2025-03-27,61.63,61.9966,61.61,61.78,3435,60.742994681104,61.1043184171107,60.7232825296579,60.8908358169496,3485.15991204259,0.0,1.0
2025-03-28,61.76,61.91,61.71,61.81,13914,60.8711236655035,61.0189648013491,60.8218432868883,60.9204040441187,14117.1804996101,0.0,1.0
2025-03-31,62.0,62.13,61.53,61.53,105716,61.1076694828565,61.2357984672561,60.6444339238736,60.6444339238736,107259.727878164,0.0,1.0
2025-04-01,62.2746,62.29,61.6,61.96,25044,61.3783173222112,61.3934956788247,60.7134264539349,61.0682451799644,25409.7073761848,0.0,1.0
2025-04-02,62.84,62.84,62.28,62.31,85636,61.935579843592,61.935579843592,61.3836396031017,61.4132078302708,86886.5077809838,0.0,1.0
2025-04-03,62.64,63.4508,62.57,63.11,28076,61.7384583291312,62.5375889487554,61.6694657990699,62.2016938881141,28485.9824426515,0.0,1.0
2025-04-04,58.97,61.53,58.76,61.53,99279,58.121278538775,60.6444339238736,57.9143009485911,60.6444339238736,100728.730977489,0.0,1.0
2025-04-07,57.8427,59.045,57.0,57.36,23944,57.0102031225165,58.1951991066978,56.1796316213358,56.5344503473653,24293.6445222556,0.0,1.0
2025-04-08,57.32,59.5,56.7,59.5,195098,56.4950260444732,58.6436505520962,55.8839493496446,58.6436505520962,197946.936978074,0.0,1.0
2025-04-09,60.07,60.5004,56.615,57.43,69838,59.2054468683095,59.6296523674292,55.8001727059987,56.6034428774266,70857.8159933714,0.0,1.0
2025-04-10,59.82,60.1215,58.9184,59.4,38365,58.9590449752335,59.2562056582832,58.0704211880441,58.5450897948658,38925.2285372676,0.0,1.0
2025-04-11,61.095,61.14,59.83,60.16,13764,60.2156946299213,60.260046970675,58.9689010509565,59.2941515498169,13964.9901104379,0.0,1.0
2025-04-14,61.81,62.07,61.3814,61.39,83858,60.9204040441187,61.1766620129178,60.4979726386292,60.506448863751,85082.5443679965,0.0,1.0
2025-04-15,62.0383,62.3592,61.79,61.79,23245,61.1454182528758,61.4616997228282,60.9006918926726,60.9006918926726,23584.4373087132,0.0,1.0
2025-04-16,62.21,62.78,62.0969,62.23,20452,61.3146470730404,61.8764433892537,61.2031748566128,61.3343592244865,20750.6522623275,0.0,1.0
2025-04-17,63.13,63.368,62.83,62.855,17426,62.2214060395602,62.4559806417686,61.925723767869,61.9503639571765,17680.4648114277,0.0,1.0
2025-04-21,62.08,62.7599,61.61,62.66,104003,61.1865180886408,61.8566326770504,60.7232825296579,61.7581704805772,105521.713633818,0.0,1.0
2025-04-22,63.17,63.3899,62.74,62.74,12056,62.2608303424524,62.477565447602,61.8370190863616,61.8370190863616,12232.0488790642,0.0,1.0
2025-04-23,63.24,63.67,63.005,63.54,9326,62.3298228725137,62.7536341286044,62.0982050930222,62.6255051442049,9462.18379613077,0.0,1.0
2025-04-24,63.9876,64.07,63.445,63.64,12766,63.0666630935682,63.1478771575261,62.531872424836,62.7240659014353,12952.4167211458,0.0,1.0
2025-04-25,63.95,64.11,63.77,64.11,16085,63.0296042488496,63.1873014604182,62.8521948858348,63.1873014604182,16319.8827322286,0.0,1.0
2025-04-28,64.27,64.27,63.86,64.08,15836,63.3449986719869,63.3449986719869,62.9408995673422,63.1577332332491,16067.2466862028,0.0,1.0
2025-04-29,64.2488,64.29,64.1,64.25,11258,63.3241037914541,63.364710823433,63.1774453846952,63.3252865205408,11422.3960086683,0.0,1.0
2025-04-30,64.17,64.215,63.53,64.07,8779,63.2464379147565,63.2907902555102,62.6156490684819,63.1478771575261,8907.19617694961,0.0,1.0
2025-05-01,64.11,64.61,63.95,64.27,66787,63.1873014604182,63.6801052465703,63.0296042488496,63.3449986719869,67762.2634776096,0.0,1.0
2025-05-02,64.87,64.87,64.6477,64.66,5695,63.9363632153694,63.9363632153694,63.7172626520462,63.7293856251855,5778.16177556989,0.0,1.0
2025-05-05,64.9121,64.99,64.6281,64.96,51657,63.9778572941634,64.0546361240459,63.697944743629,64.0250678968768,52411.3262231104,0.0,1.0
2025-05-06,65.5,65.58,65.07,65.07,11712,64.557295985921,64.6361445917053,64.1334847298302,64.1334847298302,11883.0255865627,0.0,1.0
2025-05-07,65.8342,65.88,65.3427,65.41,11652,64.886686036585,64.9318268633966,64.4022599147976,64.4685913044136,11822.1494308938,0.0,1.0
2025-05-08,64.86,65.76,64.86,65.76,154043,63.9265071396463,64.8135539547201,63.9265071396463,64.8135539547201,156292.427461653,0.0,1.0
2025-05-09,65.13,65.29,64.98,65.29,19153,64.1926211841685,64.3503183957371,64.0447800483228,64.3503183957371,19432.6834920966,0.0,1.0
2025-05-12,64.35,65.3,64.07,65.3,300890,63.4238472777712,64.3601744714602,63.1478771575261,64.3601744714602,305283.77465342,0.0,1.0
2025-05-13,64.96,65.13,64.5407,64.62,43413,64.0250678968768,64.1926211841685,63.6118026418096,63.6899613222934,44046.9424342081,0.0,1.0
2025-05-14,64.8815,64.97,64.53,64.87,20958,63.9476977024509,64.0349239725998,63.601256640786,63.9363632153694,21264.041175135,0.0,1.0
2025-05-15,65.97,65.9774,65.28,65.28,13382,65.0205315449039,65.027825040939,64.3404623200141,64.3404623200141,13577.4119193461,0.0,1.0
2025-05-16,66.36,66.36,65.79,66.06,20799,65.4049184981026,65.4049184981026,64.8431221818892,65.1092362264113,21102.7193626125,0.0,1.0
2025-05-19,66.83,66.83,66.16,66.2,11739,65.8681540570855,65.8681540570855,65.2077969836417,65.2472212865339,11910.4198566137,0.0,1.0
2025-05-20,67.0,67.159,66.84,66.84,15209,66.0357073443772,66.1924189483736,65.8780101328085,65.8780101328085,15431.0908594631,0.0,1.0
2025-05-21,66.35,67.26,66.35,67.05,16662,65.3950624223795,66.2919653131763,65.3950624223795,66.0849877229924,16905.3084292442,0.0,1.0
2025-05-22,66.0,66.22,65.7695,66.22,27389,65.0500997720731,65.26693343798,64.822917226657,65.26693343798,27788.9504602429,0.0,1.0
2025-05-23,66.76,66.776,65.83,66.02,28768,65.7991615270242,65.8149312481811,64.8825464847814,65.0698119235191,29188.0874380324,0.0,1.0
2025-05-27,66.8,67.15,66.8,67.15,14659,65.8385858299164,66.1835484802228,65.8385858299164,66.1835484802228,14873.0594324985,0.0,1.0
2025-05-28,66.2998,66.63,66.16,66.63,9760,65.3455849222499,65.6710325426247,65.2077969836417,65.6710325426247,9902.52132213557,0.0,1.0
2025-05-29,66.6238,66.635,66.26,66.58,40169,65.6649217756764,65.6759605804862,65.3063577408721,65.6217521640095,40755.5716177115,0.0,1.0
2025-05-30,67.09,67.1,66.48,66.53,40187,66.1244120258846,66.1342681016076,65.5231914067791,65.5724717853943,40773.8344644121,0.0,1.0
2025-06-02,66.68,66.71,66.05,66.11,15565,66.68,66.71,66.05,66.11,15565,0.973701,1.0
2025-06-03,66.55,66.79,66.315,66.74,21625,66.55,66.79,66.315,66.74,21625,0.0,1.0
2025-06-04,66.32,66.79,66.22,66.72,36389,66.32,66.79,66.22,66.72,36389,0.0,1.0
2025-06-05,66.32,66.54,66.23,66.23,18485,66.32,66.54,66.23,66.23,18485,0.0,1.0
2025-06-06,66.63,66.6399,66.27,66.63,11032,66.63,66.6399,66.27,66.63,11032,0.0,1.0
2025-06-09,66.1,66.47,66.09,66.41,22620,66.1,66.47,66.09,66.41,22620,0.0,1.0
2025-06-10,66.28,66.42,66.0,66.27,96442,66.28,66.42,66.0,66.27,96442,0.0,1.0
2025-06-11,66.42,66.6264,66.37,66.45,33883,66.42,66.6264,66.37,66.45,33883,0.0,1.0
2025-06-12,67.03,67.03,66.55,66.55,26966,67.03,67.03,66.55,66.55,26966,0.0,1.0
2025-06-13,66.67,66.81,66.4532,66.61,42938,66.67,66.81,66.4532,66.61,42938,0.0,1.0
2025-06-16,66.39,67.2,66.3,67.02,16783,66.39,67.2,66.3,67.02,16783,0.0,1.0
2025-06-17,65.88,66.51,65.775,66.51,19482,65.88,66.51,65.775,66.51,19482,0.0,1.0
2025-06-18,65.87,66.09,65.84,66.0,26592,65.87,66.09,65.84,66.0,26592,0.0,1.0
2025-06-20,65.8,65.995,65.7064,65.99,20258,65.8,65.995,65.7064,65.99,20258,0.0,1.0
2025-06-23,66.07,66.16,65.65,65.65,14216,66.07,66.16,65.65,65.65,14216,0.0,1.0
2025-06-24,66.62,66.63,66.06,66.27,23445,66.62,66.63,66.06,66.27,23445,0.0,1.0
2025-06-25,66.1184,66.4,65.905,66.4,63030,66.1184,66.4,65.905,66.4,63030,0.0,1.0
2025-06-26,66.89,66.89,66.4,66.48,42435,66.89,66.89,66.4,66.48,42435,0.0,1.0
2025-06-27,66.79,67.116825,66.58,66.88,54280,66.79,67.116825,66.58,66.88,54280,0.0,1.0
2025-06-30,67.332,67.3482,66.72,66.89,19991,67.332,67.3482,66.72,66.89,19991,0.0,1.0
2025-07-01,67.32,67.45,66.96,67.45,52945,67.32,67.45,66.96,67.45,52945,0.0,1.0
2025-07-02,67.17,67.18,66.79,67.13,28450,67.17,67.18,66.79,67.13,28450,0.0,1.0
2025-07-03,67.17,67.225,66.945,67.06,6893,67.17,67.225,66.945,67.06,6893,0.0,1.0
2025-07-07,66.67,66.94,66.51,66.79,29037,66.67,66.94,66.51,66.79,29037,0.0,1.0
2025-07-08,66.35,66.68,65.985,66.45,38291,66.35,66.68,65.985,66.45,38291,0.0,1.0
2025-07-09,66.68,66.68,66.33,66.52,23065,66.68,66.68,66.33,66.52,23065,0.0,1.0
2025-07-10,66.975,66.975,66.36,66.45,42743,66.975,66.975,66.36,66.45,42743,0.0,1.0
2025-07-11,66.81,66.895,66.605,66.76,14782,66.81,66.895,66.605,66.76,14782,0.0,1.0
2025-07-14,67.23,67.23,66.78,66.78,20029,67.23,67.23,66.78,66.78,20029,0.0,1.0
2025-07-15,66.38,66.98,66.21,66.98,30800,66.38,66.98,66.21,66.98,30800,0.0,1.0
2025-07-16,66.65,66.6739,66.29,66.48,54292,66.65,66.6739,66.29,66.48,54292,0.0,1.0
2025-07-17,66.84,66.9199,66.5283,66.57,24260,66.84,66.9199,66.5283,66.57,24260,0.0,1.0
2025-07-18,67.2193,67.47,67.08,67.08,41688,67.2193,67.47,67.08,67.08,41688,0.0,1.0
2025-07-21,67.22,67.67,67.16,67.59,36199,67.22,67.67,67.16,67.59,36199,0.0,1.0
2025-07-22,67.527,67.585,67.27,67.43,12171,67.527,67.585,67.27,67.43,12171,0.0,1.0
2025-07-23,67.66,67.82,67.3412,67.66,27337,67.66,67.82,67.3412,67.66,27337,0.0,1.0
2025-07-24,67.41,67.6,67.405,67.48,39637,67.41,67.6,67.405,67.48,39637,0.0,1.0
2025-07-25,67.46,67.59,67.291,67.59,11854,67.46,67.59,67.291,67.59,11854,0.0,1.0
2025-07-28,66.85,67.35,66.71,67.35,19903,66.85,67.35,66.71,67.35,19903,0.0,1.0
2025-07-29,67.3197,67.3197,66.89,66.89,18925,67.3197,67.3197,66.89,66.89,18925,0.0,1.0
2025-07-30,67.293,67.645,67.15,67.29,9611,67.293,67.645,67.15,67.29,9611,0.0,1.0
2025-07-31,67.23,67.34,66.88,66.88,123088,67.23,67.34,66.88,66.88,123088,0.0,1.0
2025-08-01,67.443,67.52,67.1,67.27,33333,67.443,67.52,67.1,67.27,33333,0.0,1.0
2025-08-04,68.4,68.4,67.94,67.94,16409,68.4,68.4,67.94,67.94,16409,0.0,1.0
2025-08-05,68.24,68.5,68.0,68.42,24543,68.24,68.5,68.0,68.42,24543,0.0,1.0
2025-08-06,68.39,68.57,67.97,68.41,17537,68.39,68.57,67.97,68.41,17537,0.0,1.0
2025-08-07,68.74,68.805,68.38,68.38,22245,68.74,68.805,68.38,68.38,22245,0.0,1.0
2025-08-08,68.52,69.0192,68.52,68.98,14870,68.52,69.0192,68.52,68.98,14870,0.0,1.0
2025-08-11,68.59,68.7432,68.51,68.565,47232,68.59,68.7432,68.51,68.565,47232,0.0,1.0
2025-08-12,69.14,69.14,68.5357,68.78,8773,69.14,69.14,68.5357,68.78,8773,0.0,1.0
2025-08-13,69.3747,69.3747,69.05,69.33,10053,69.3747,69.3747,69.05,69.33,10053,0.0,1.0
2025-08-14,69.21,69.33,69.005,69.21,17176,69.21,69.33,69.005,69.21,17176,0.0,1.0
2025-08-15,69.35,69.57,69.24,69.36,17295,69.35,69.57,69.24,69.36,17295,0.0,1.0
2025-08-18,69.163,69.33,69.07,69.33,12921,69.163,69.33,69.07,69.33,12921,0.0,1.0
2025-08-19,69.29,69.38,69.08,69.18,7487,69.29,69.38,69.08,69.18,7487,0.0,1.0
2025-08-20,69.71,69.864,69.525,69.6,12482,69.71,69.864,69.525,69.6,12482,0.0,1.0
2025-08-21,69.62,69.95,69.5595,69.71,15929,69.62,69.95,69.5595,69.71,15929,0.0,1.0
2025-08-22,69.9,70.01,69.68,69.68,14173,69.9,70.01,69.68,69.68,14173,0.0,1.0
2025-08-25,68.953,69.57,68.91,69.57,19260,68.953,69.57,68.91,69.57,19260,0.0,1.0
2025-08-26,68.95,69.06,68.72,68.93,12589,68.95,69.06,68.72,68.93,12589,0.0,1.0
2025-08-27,68.89,69.0139,68.5201,68.75,7159,68.89,69.0139,68.5201,68.75,7159,0.0,1.0
2025-08-28,69.013,69.1,68.78,68.78,11186,69.013,69.1,68.78,68.78,11186,0.0,1.0
2025-08-29,68.55,68.77,68.55,68.73,11768,68.55,68.77,68.55,68.73,11768,0.0,1.0
2025-09-02,67.89,67.99,67.575,67.69,21190,67.89,67.99,67.575,67.69,21190,0.0,1.0
2025-09-03,67.9,67.9837,67.7,67.84,10753,67.9,67.9837,67.7,67.84,10753,0.0,1.0
2025-09-04,68.01,68.21,67.835,68.1,27353,68.01,68.21,67.835,68.1,27353,0.0,1.0
2025-09-05,68.08,68.45,67.78,68.36,15628,68.08,68.45,67.78,68.36,15628,0.0,1.0
2025-09-08,67.87,68.34,67.78,68.34,23364,67.87,68.34,67.78,68.34,23364,0.0,1.0
2025-09-09,68.08,68.35,67.97,68.01,14719,68.08,68.35,67.97,68.01,14719,0.0,1.0
2025-09-10,68.65,68.73,68.32,68.32,217222,68.65,68.73,68.32,68.32,217222,0.0,1.0
2025-09-11,69.39,69.42,68.86,68.86,15729,69.39,69.42,68.86,68.86,15729,0.0,1.0
2025-09-12,69.48,69.59,69.18,69.18,11410,69.48,69.59,69.18,69.18,11410,0.0,1.0
2025-09-15,69.53,69.78,69.53,69.72,20276,69.53,69.78,69.53,69.72,20276,0.0,1.0
2025-09-16,69.12,69.6,69.09,69.55,11708,69.12,69.6,69.09,69.55,11708,0.0,1.0
2025-09-17,68.95,69.4,68.9,69.12,61693,68.95,69.4,68.9,69.12,61693,0.0,1.0
2025-09-18,68.57,68.809,68.31,68.49,34575,68.57,68.809,68.31,68.49,34575,0.0,1.0
2025-09-19,68.52,68.72,68.3741,68.72,18594,68.52,68.72,68.3741,68.72,18594,0.0,1.0
2025-09-22,69.13,69.13,68.54,68.54,26992,69.13,69.13,68.54,68.54,26992,0.0,1.0
2025-09-23,69.13,69.26,68.9392,69.02,10383,69.13,69.26,68.9392,69.02,10383,0.0,1.0
2025-09-24,69.15,69.236983,69.0024,69.15,9118,69.15,69.236983,69.0024,69.15,9118,0.0,1.0
2025-09-25,69.01,69.14,68.7514,68.99,29545,69.01,69.14,68.7514,68.99,29545,0.0,1.0
2025-09-26,69.38,69.38,68.83,68.83,9436,69.38,69.38,68.83,68.83,9436,0.0,1.0
2025-09-29,69.17,69.34,69.02,69.34,22158,69.17,69.34,69.02,69.34,22158,0.0,1.0
2025-09-30,69.59,69.61,69.2,69.36,15045,69.59,69.61,69.2,69.36,15045,0.0,1.0
2025-10-01,69.72,69.78,69.46,69.46,31132,69.72,69.78,69.46,69.46,31132,0.0,1.0
2025-10-02,69.614,69.73,69.3717,69.64,13889,69.614,69.73,69.3717,69.64,13889,0.0,1.0
2025-10-03,70.12,70.419,69.68,69.68,22881,70.12,70.419,69.68,69.68,22881,0.0,1.0
2025-10-06,70.12,70.18,69.9499,70.05,12160,70.12,70.18,69.9499,70.05,12160,0.0,1.0
2025-10-07,70.1,70.2834,69.9602,70.09,19915,70.1,70.2834,69.9602,70.09,19915,0.0,1.0
2025-10-08,70.4428,70.455,70.1385,70.3,8765,70.4428,70.455,70.1385,70.3,8765,0.0,1.0
2025-10-09,69.811,70.674,69.8,70.5,39548,69.811,70.674,69.8,70.5,39548,0.0,1.0
2025-10-10,69.47,70.3,69.47,70.06,73767,69.47,70.3,69.47,70.06,73767,0.0,1.0
2025-10-13,69.9706,70.1511,69.81,69.83,12562,69.9706,70.1511,69.81,69.83,12562,0.0,1.0
2025-10-14,70.3211,70.43,69.8,69.8,9891,70.3211,70.43,69.8,69.8,9891,0.0,1.0
2025-10-15,70.8287,70.96,70.41,70.96,9184,70.8287,70.96,70.41,70.96,9184,0.0,1.0
2025-10-16,70.43,71.15,70.43,71.07,39080,70.43,71.15,70.43,71.07,39080,0.0,1.0
2025-10-17,70.65,70.7,70.26,70.64,28348,70.65,70.7,70.26,70.64,28348,0.0,1.0
2025-10-20,70.6922,70.89,70.6069,70.81,16262,70.6922,70.89,70.6069,70.81,16262,0.0,1.0
2025-10-21,69.93,70.51,69.8,70.51,18169,69.93,70.51,69.8,70.51,18169,0.0,1.0
2025-10-22,70.2982,70.32,69.79,70.17,12907,70.2982,70.32,69.79,70.17,12907,0.0,1.0
2025-10-23,70.29,70.63,70.24,70.56,16269,70.29,70.63,70.24,70.56,16269,0.0,1.0
2025-10-24,70.44,70.53,70.37,70.53,14856,70.44,70.53,70.37,70.53,14856,0.0,1.0
2025-10-27,70.7081,70.71,70.35,70.58,18434,70.7081,70.71,70.35,70.58,18434,0.0,1.0
2025-10-28,70.43,70.81,70.26,70.81,11280,70.43,70.81,70.26,70.81,11280,0.0,1.0
2025-10-29,69.82,70.2792,69.6245,70.17,15777,69.82,70.2792,69.6245,70.17,15777,0.0,1.0
2025-10-30,69.74,70.02,69.63,69.77,12468,69.74,70.02,69.63,69.77,12468,0.0,1.0
2025-10-31,69.42,69.6,69.206,69.47,17779,69.42,69.6,69.206,69.47,17779,0.0,1.0
2025-11-03,69.6779,69.71,69.03,69.59,51724,69.6779,69.71,69.03,69.59,51724,0.0,1.0
2025-11-04,69.25,69.57,69.17,69.27,43543,69.25,69.57,69.17,69.27,43543,0.0,1.0
2025-11-05,69.86,69.9966,69.4,69.4,21798,69.86,69.9966,69.4,69.4,21798,0.0,1.0
2025-11-06,69.62,69.75,69.55,69.55,13081,69.62,69.75,69.55,69.55,13081,0.0,1.0
2025-11-07,70.1274,70.13,69.42,69.42,18101,70.1274,70.13,69.42,69.42,18101,0.0,1.0
2025-11-10,70.48,70.58,70.0315,70.4,13239,70.48,70.58,70.0315,70.4,13239,0.0,1.0
2025-11-11,70.9642,71.04,70.78,70.91,12524,70.9642,71.04,70.78,70.91,12524,0.0,1.0
2025-11-12,71.1009,71.11,70.89,70.89,59813,71.1009,71.11,70.89,70.89,59813,0.0,1.0
2025-11-13,70.385,71.05,70.385,71.05,19010,70.385,71.05,70.385,71.05,19010,0.0,1.0
2025-11-14,70.7181,70.9,70.17,70.19,18688,70.7181,70.9,70.17,70.19,18688,0.0,1.0
2025-11-17,70.392,70.8308,70.23,70.46,13154,70.392,70.8308,70.23,70.46,13154,0.0,1.0
2025-11-18,70.1,70.48,70.1,70.16,11577,70.1,70.48,70.1,70.16,11577,0.0,1.0
2025-11-19,69.88,70.04,69.6443,70.04,79699,69.88,70.04,69.6443,70.04,79699,0.0,1.0
2025-11-20,69.3814,70.51,69.3814,70.23,37785,69.3814,70.51,69.3814,70.23,37785,0.0,1.0
2025-11-21,69.7181,69.92,69.52,69.68,17971,69.7181,69.92,69.52,69.68,17971,0.0,1.0
2025-11-24,70.3869,70.46,69.88,70.09,13202,70.3869,70.46,69.88,70.09,13202,0.0,1.0
2025-11-25,70.6725,70.69,70.27,70.42,13301,70.6725,70.69,70.27,70.42,13301,0.0,1.0
2025-11-26,71.4,71.48,70.73,70.73,117606,71.4,71.48,70.73,70.73,117606,0.0,1.0