date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-12-27,63.784,64.0,63.5,63.61,4800,63.0384954440328,63.2519708456368,62.7578148234053,62.8665291482962,4856.7656611002,0.0,1.0
2007-12-28,63.5,64.22,63.5,64.1,6200,62.7578148234053,63.4693994954187,62.7578148234053,63.3508020500831,6273.32231225443,0.0,1.0
2007-12-31,63.406,64.34,63.11,64.34,3000,62.6649134912257,63.5879969407543,62.3723731260647,63.5879969407543,3035.47853818763,0.0,1.0
2008-01-02,64.9301,65.32,64.29,64.29,6600,64.1711998781919,64.5565427443281,63.5385813385311,63.5385813385311,6678.05278401278,0.0,1.0
2008-01-03,65.44,66.61,65.3,65.3,9700,64.6751401896636,65.8314652816854,64.5367765034388,64.5367765034388,9814.71394014,0.0,1.0
2008-01-04,64.888,65.33,64.5,65.33,28100,64.12959194112,64.5664258647727,63.7461268678683,64.5664258647727,28432.3156410241,0.0,1.0
2008-01-07,63.68,65.95,63.31,63.54,17200,62.9357109914086,65.1791793323398,62.5700355349573,62.7973473051838,17403.4102856091,0.0,1.0
2008-01-08,64.39,64.97,64.39,64.56,4900,63.6374125429774,64.210633528766,63.6374125429774,63.8054255905361,4957.94827903979,0.0,1.0
2008-01-09,64.1,65.18,63.96,64.3784,19400,63.3508020500831,64.4181790581032,63.2124383638583,63.6259481232616,19629.42788028,0.0,1.0
2008-01-10,62.8101,63.39,62.65,62.65,21500,62.0759783439302,62.6491004985143,61.9177495856117,61.9177495856117,21754.2628570113,0.0,1.0
2008-01-11,63.496,63.6364,62.26,62.61,3900,62.7538615752274,62.89262058627,61.5323078882711,61.8782171038331,3946.12209964392,0.0,1.0
2008-01-14,63.97,63.97,63.22,63.67,5300,63.2223214843029,63.2223214843029,62.4810874509556,62.925827870964,5362.67875079814,0.0,1.0
2008-01-15,62.68,63.07,62.66,63.07,9400,61.9473989469455,62.3328406442861,61.9276327060563,62.3328406442861,9511.16608632124,0.0,1.0
2008-01-16,62.112,62.112,61.4,62.1,7900,61.3860377056905,61.3860377056905,60.6823595300328,61.374177961157,7993.42681722742,0.0,1.0
2008-01-17,61.6,61.88,61.6,61.88,900,60.8800219389254,61.1567493113751,60.8800219389254,61.1567493113751,910.643561456288,0.0,1.0
2008-01-18,61.92,61.92,61.82,61.82,400,61.1962817931536,61.1962817931536,61.0974505887073,61.0974505887073,404.73047175835,0.0,1.0
2008-01-22,61.51,61.51,60.05,60.6,80800,60.7910738549237,60.7910738549237,59.3481382700077,59.8917098944624,81755.5552951868,0.0,1.0
2008-01-23,60.12,60.82,59.92,60.82,42300,59.4173201131201,60.1091385442442,59.2196577042275,60.1091385442442,42800.2473884455,0.0,1.0
2008-01-24,61.55,61.55,60.58,60.66,48900,60.8306063367023,60.8306063367023,59.8719436535731,59.9510086171301,49478.3001724583,0.0,1.0
2008-01-25,62.26,62.54,61.96,62.5,34000,61.5323078882711,61.8090352607207,61.2358142749321,61.7695027789422,34402.0900994597,0.0,1.0
2008-01-28,62.67,62.85,61.69,62.85,67100,61.9375158265009,62.1154119945043,60.9689700229271,62.1154119945043,67893.5366374633,0.0,1.0
2008-01-29,63.03,63.182,62.843,63.03,4300,62.2933081625076,62.443531593266,62.108493810193,62.2933081625076,4350.85257140227,0.0,1.0
2008-01-30,63.065,63.203,62.96,62.96,7500,62.3278990840638,62.4642861461997,62.2241263193952,62.2241263193952,7588.69634546907,0.0,1.0
2008-01-31,63.35,63.35,62.41,62.41,3100,62.6095680167358,62.6095680167358,61.6805546949405,61.6805546949405,3136.66115612722,0.0,1.0
2008-02-01,62.0399,62.57,61.91,62.57,3000,61.3147804072847,61.8386846220546,61.186398672709,61.8386846220546,3035.47853818763,0.0,1.0
2008-02-04,62.786,62.95,62.22,62.22,6700,62.0521600236586,62.2142431989506,61.4927754064925,61.4927754064925,6779.23540195237,0.0,1.0
2008-02-05,61.9,62.07,61.9,62.07,7400,61.1765155522643,61.3445285998231,61.1765155522643,61.3445285998231,7487.51372752949,0.0,1.0
2008-02-06,61.63,61.889,61.57,61.75,4100,60.9096713002593,61.1656441197753,60.8503725775915,61.0282687455949,4148.48733552309,0.0,1.0
2008-02-07,62.291,62.291,61.65,61.65,17500,61.5629455616494,61.5629455616494,60.9294375411486,60.9294375411486,17706.9581394278,0.0,1.0
2008-02-08,62.29,62.29,62.29,62.29,0,61.5619572496049,61.5619572496049,61.5619572496049,61.5619572496049,0,0.0,1.0
2008-02-11,65.1,65.29,64.01,64.01,30100,64.3391140945462,64.5268933829942,63.2618539660814,63.2618539660814,30455.9679998158,0.0,1.0
2008-02-12,64.63,65.11,64.63,64.99,1600,63.8746074336485,64.3489972149908,63.8746074336485,64.2303997696552,1618.9218870334,0.0,1.0
2008-02-13,64.752,64.752,64.23,64.23,500,63.995181503073,63.995181503073,63.4792826158633,63.4792826158633,505.913089697938,0.0,1.0
2008-02-14,66.14,66.14,65.16,65.16,2100,65.3669586207878,65.3669586207878,64.398412817214,64.398412817214,2124.83497673134,0.0,1.0
2008-02-15,66.008,66.75,65.85,66.75,3800,65.2365014309187,65.9698289679103,65.0803481278935,65.9698289679103,3844.93948170432,0.0,1.0
2008-02-19,68.21,68.21,67.53,67.53,23400,67.4127645528263,67.4127645528263,66.7407123625915,66.7407123625915,23676.7325978635,0.0,1.0
2008-02-20,68.43,68.43,67.48,67.61,11400,67.6301932026082,67.6301932026082,66.6912967603683,66.8197773261485,11534.818445113,0.0,1.0
2008-02-21,67.79,68.23,67.39,68.07,14000,66.9976734941519,67.4325307937156,66.6023486763666,67.2744008666015,14165.5665115423,0.0,1.0
2008-02-22,68.4,68.4,67.75,68.4,14200,67.6005438412743,67.6005438412743,66.9581410123733,67.6005438412743,14367.9317474214,0.0,1.0
2008-02-25,68.74,69.05,68.17,68.78,11700,67.9365699363918,68.2429466701753,67.3732320710478,67.9761024181703,11838.3662989317,0.0,1.0
2008-02-26,70.114,70.36,68.64,68.93,29300,69.2945106854841,69.537635448422,67.8377387319455,68.1243492248398,29646.5070562991,0.0,1.0
2008-02-27,69.672,70.29,69.49,69.49,143900,68.8576767618314,69.4684536053095,68.6778039697391,68.6778039697391,145601.787215066,0.0,1.0
2008-02-28,70.87,70.914,70.21,70.44,12300,70.0416745910981,70.0851603210545,69.3893886417525,69.616700411979,12445.4620065693,0.0,1.0
2008-02-29,70.307,70.95,70.3,70.95,14300,69.4852549100654,70.1207395546552,69.4783367257542,70.1207395546552,14469.114365361,0.0,1.0
2008-03-03,70.97,71.84,70.97,71.8,3400,70.1405057955444,71.0003372742273,70.1405057955444,70.9608047924488,3440.20900994598,0.0,1.0
2008-03-04,69.24,71.47,68.99,71.34,4600,68.4307259586233,70.634661817776,68.1836479475076,70.5061812519958,4654.40042522103,0.0,1.0
2008-03-05,72.11,72.11,70.5,70.52,10100,71.2671815262323,71.2671815262323,69.6759991346468,69.6957653755361,10219.4444118983,0.0,1.0
2008-03-06,72.17,72.17,71.64,71.64,1800,71.3264802489001,71.3264802489001,70.8026748653347,70.8026748653347,1821.28712291258,0.0,1.0
2008-03-07,71.826,71.91,71.19,71.89,4200,70.9865009056048,71.0695191173397,70.3579344453263,71.0497528764505,4249.66995346268,0.0,1.0
2008-03-10,72.729,72.7301,70.92,71.0,4800,71.878946681755,71.8800338250039,70.0910901933213,70.1701551568783,4856.7656611002,0.0,1.0
2008-03-11,73.34,73.74,72.61,72.94,20000,72.4828053409219,72.8781301587072,71.7613375484639,72.0874805231367,20236.5235879175,0.0,1.0
2008-03-12,74.03,74.03,72.77,72.81,11400,73.1647406516014,73.1647406516014,71.919467475578,71.9589999573565,11534.818445113,0.0,1.0
2008-03-13,74.48,74.849,74.1399,74.38,31700,73.6094810716098,73.9741682160167,73.2733561452879,73.5106498671635,32074.8898868493,0.0,1.0
2008-03-14,73.967,74.67,73.73,74.67,1300,73.1024769928003,73.7972603600578,72.8682470382625,73.7972603600578,1315.37403321464,0.0,1.0
2008-03-17,70.87,72.45,70.08,72.26,27200,70.0416745910981,71.6032076213498,69.2609080759723,71.4154283329018,27521.6720795678,0.0,1.0
2008-03-18,73.02,73.02,71.69,71.83,4500,72.1665454866937,72.1665454866937,70.8520904675579,70.9904541537827,4553.21780728144,0.0,1.0
2008-03-19,69.3834,71.54,69.38,71.54,1400,68.5724499057993,70.7038436608884,68.5690896448481,70.7038436608884,1416.55665115423,0.0,1.0
2008-03-20,68.6,68.6,67.29,67.3,4600,67.7982062501669,67.7982062501669,66.5035174719203,66.5134005923649,4654.40042522103,0.0,1.0
2008-03-24,68.4701,69.45,68.32,68.45,67300,67.6698245155912,68.6382714879606,67.5214788777173,67.6499594434975,68095.9018733424,0.0,1.0
2008-03-25,69.73,69.74,68.67,69.15,3700,68.9149988604102,68.9248819808548,67.8673880932794,68.3417778746216,3743.75686376474,0.0,1.0
2008-03-26,71.51,71.51,70.51,70.51,2200,70.6741942995545,70.6741942995545,69.6858822550914,69.6858822550914,2226.01759467093,0.0,1.0
2008-03-27,72.32,72.607,71.9,72.0,1900,71.4747270555696,71.7583726123305,71.0596359968951,71.1584672013414,1922.46974085216,0.0,1.0
2008-03-28,71.35,71.35,70.99,71.33,1100,70.5160643724404,70.5160643724404,70.1602720364337,70.4962981315511,1113.00879733546,0.0,1.0
2008-03-31,69.37,71.475,69.0601,71.475,10300,68.5592065244035,70.6396033779983,68.2529286218244,70.6396033779983,10421.8096477775,0.0,1.0
2008-04-01,68.76,69.73,68.41,68.41,4600,67.956336177281,68.9149988604102,67.610426961719,67.610426961719,4654.40042522103,0.0,1.0
2008-04-02,70.7,70.93,68.61,68.61,13500,69.8736615435394,70.1009733137659,67.8080893706116,67.8080893706116,13659.6534218443,0.0,1.0
2008-04-03,70.31,71.07,70.31,70.5,11000,69.4882198461988,70.2393369999907,69.4882198461988,69.6759991346468,11130.0879733546,0.0,1.0
2008-04-04,71.73,71.73,70.92,70.97,7700,70.8916229493364,70.8916229493364,70.0910901933213,70.1405057955444,7791.06158134824,0.0,1.0
2008-04-07,73.0,73.2099,72.81,72.81,4900,72.1467792458045,72.3542259439373,71.9589999573565,71.9589999573565,4957.94827903979,0.0,1.0
2008-04-08,72.753,72.98,72.383,72.98,900,71.9026661708221,72.1270130049152,71.5369907143708,72.1270130049152,910.643561456288,0.0,1.0
2008-04-09,74.08,74.64,74.08,74.64,2600,73.2141562538246,73.7676109987239,73.2141562538246,73.7676109987239,2630.74806642928,0.0,1.0
2008-04-10,73.94,74.4808,73.916,74.37,1500,73.0757925675998,73.6102717212454,73.0520730785327,73.5007667467189,1517.73926909381,0.0,1.0
2008-04-11,73.51,73.519,73.3,73.5,22800,72.6508183884807,72.6597131968808,72.4432728591434,72.640935268036,23069.6368902259,0.0,1.0
2008-04-14,74.256,74.256,74.12,74.12,7600,73.3880991736501,73.3880991736501,73.2536887356031,73.2536887356031,7689.87896340865,0.0,1.0
2008-04-15,75.42,75.42,75.26,75.28,10700,74.5384943934051,74.5384943934051,74.380364466291,74.4001307071803,10826.5401195359,0.0,1.0
2008-04-16,76.41,83.32,68.75,76.0,23400,75.5169233174236,82.3461595446634,67.9464530568364,75.1117153791937,23676.7325978635,0.0,1.0
2008-04-17,76.37,76.61,76.17,76.6,2400,75.4773908356451,75.7145857263162,75.2797284267524,75.7047026058715,2428.3828305501,0.0,1.0
2008-04-18,76.68,76.68,75.94,75.94,11300,75.7837675694286,75.7837675694286,75.0524166565259,75.0524166565259,11433.6358271734,0.0,1.0
2008-04-21,76.79,77.16,76.23,77.13,4400,75.8924818943195,76.2581573507709,75.3390271494202,76.228507989437,4452.03518934185,0.0,1.0
2008-04-22,77.817,78.049,77.27,77.27,2400,76.9074783639831,77.1367667582985,76.3668716756618,76.3668716756618,2428.3828305501,0.0,1.0
2008-04-23,77.632,77.83,76.97,77.35,7400,76.7246406357575,76.9203264205611,76.0703780623229,76.4459366392189,7487.51372752947,0.0,1.0
2008-04-24,76.71,77.5,75.5,77.5,11100,75.8134169307625,76.5941834458883,74.6175593569622,76.5941834458883,11231.2705912942,0.0,1.0
2008-04-25,77.17,78.18,76.75,76.75,5900,76.2680404712155,77.2662356361232,75.852949412541,75.852949412541,5969.77445843567,0.0,1.0
2008-04-28,77.8664,78.2,77.75,78.2,6900,76.9563009789796,77.2860018770125,76.8412614570041,77.2860018770125,6981.60063783154,0.0,1.0
2008-04-29,76.13,76.89,75.86,76.77,17300,75.2401959449739,75.9913130987658,74.9733516929689,75.8727156534303,17504.5929035486,0.0,1.0
2008-04-30,75.43,76.54,75.1,76.41,47100,74.5483775138498,75.6454038832038,74.2222345391769,75.5169233174236,47657.0130495457,0.0,1.0
2008-05-01,74.23,74.72,73.3,74.69,13600,73.3624030604941,73.846675962281,72.4432728591434,73.8170266009471,13760.8360397839,0.0,1.0
2008-05-02,76.08,76.08,74.19,74.19,2900,75.1907803427508,75.1907803427508,73.3228705787155,73.3228705787155,2934.29592024804,0.0,1.0
2008-05-05,78.03,78.03,77.02,77.02,900,77.1179888294538,77.1179888294538,76.119793664546,76.119793664546,910.643561456287,0.0,1.0
2008-05-06,79.06,79.55,78.85,79.01,5800,78.1359502352507,78.6202231370376,77.9284047059135,78.0865346330276,5868.59184049608,0.0,1.0
2008-05-07,80.0,80.0,78.93,79.08,12300,79.064963557046,79.064963557046,78.0074696694705,78.15571647614,12445.4620065693,0.0,1.0
2008-05-08,80.14,80.4,79.59,79.91,20300,79.2033272432708,79.4602883748312,78.6597556188161,78.9760154730443,20540.0714417363,0.0,1.0
2008-05-09,81.54,81.54,81.33,81.33,2000,80.5869641055191,80.5869641055191,80.3794185761819,80.3794185761819,2023.65235879175,0.0,1.0
2008-05-12,80.75,81.55,80.7,81.38,23700,79.8061975903933,80.5968472259638,79.7567819881702,80.428834178405,23980.2804516823,0.0,1.0
2008-05-13,81.52,81.71,80.78,80.78,6100,80.5671978646299,80.7549771530779,79.8358469517272,79.8358469517272,6172.13969431484,0.0,1.0
2008-05-14,81.18,81.33,81.12,81.33,2100,80.2311717695124,80.3794185761819,80.1718730468447,80.3794185761819,2124.83497673134,0.0,1.0
2008-05-15,80.74,81.64,80.06,81.64,12500,79.7963144699487,80.6857953099655,79.1242622797138,80.6857953099655,12647.8272424484,0.0,1.0
2008-05-16,81.8,82.259,81.69,82.21,14500,80.8439252370795,81.2975604654881,80.7352109121886,81.2491331753094,14671.4796012402,0.0,1.0
2008-05-19,81.48,82.154,81.48,82.04,1200,80.5276653828514,81.1937877008195,80.5276653828514,81.0811201277507,1214.19141527505,0.0,1.0
2008-05-20,68.76,68.98,68.45,68.5,11400,67.956336177281,68.1737648270629,67.6499594434975,67.6993750457206,11534.818445113,0.0,1.0
2008-05-21,70.75,70.94,68.86,68.99,46000,69.9230771457626,70.1108564342105,68.0551673817273,68.1836479475076,46544.0042522102,0.0,1.0
2008-05-22,84.25,85.63,83.94,85.63,51800,83.2652897460141,84.6291603673731,82.9589130122305,84.6291603673731,52412.5960927063,0.0,1.0
2008-05-23,84.66,85.48,84.25,85.48,51600,83.6704976842439,84.4809135607037,83.2652897460141,84.4809135607037,52210.2308568272,0.0,1.0
2008-05-27,82.75,84.048,82.75,83.95,7800,81.7828216793195,83.0656507130325,81.7828216793195,82.9687961326752,7892.24419928783,0.0,1.0
2008-05-28,84.0199,84.26,82.5177,82.6,3400,83.0378791445831,83.2751728664587,81.5532367913907,81.63457487265,3440.20900994598,0.0,1.0
2008-05-29,81.5,84.06,81.5,82.94,14900,80.5474316237406,83.0775104575661,80.5474316237406,81.9706009677674,15076.2100729986,0.0,1.0
2008-05-30,82.37,82.44,81.06,81.45,5500,81.4072631024235,81.4764449455359,80.1125743241769,80.4980160215175,5565.04398667732,0.0,1.0
2008-06-02,82.9124,83.15,82.87,83.15,7600,81.9433235553403,82.1781464971047,81.901419124655,82.1781464971047,7689.87896340865,0.0,1.0
2008-06-03,81.11,82.43,80.93,82.43,10900,80.1619899264,81.4665618250913,79.9840937583967,81.4665618250913,11028.905355415,0.0,1.0
2008-06-04,80.05,81.22,80.05,80.72,8600,79.1143791592692,80.270704251291,79.1143791592692,79.7765482290594,8701.70514280453,0.0,1.0
2008-06-05,82.99,83.0,80.69,80.9,158900,82.0200165699906,82.0298996904352,79.7468988677255,79.9544443970628,160779.179906005,0.0,1.0
2008-06-06,88.08,88.08,86.08,86.08,4000,87.0505248763076,87.0505248763076,85.0739007873815,85.0739007873815,4047.3047175835,0.0,1.0
2008-06-09,86.39,87.24,85.5,86.57,4000,85.3802775211651,86.2203427589587,84.5006798015929,85.5581736891684,4047.3047175835,0.0,1.0
2008-06-10,84.96,87.3,84.66,86.3,75200,83.9669912975829,86.2796414816265,83.6704976842439,85.2913294371634,76089.3286905698,0.0,1.0
2008-06-11,87.43,88.54,86.45,86.45,20000,86.4081220474067,87.5051484167607,85.4395762438328,85.4395762438328,20236.5235879175,0.0,1.0
2008-06-12,88.1,88.1,84.33,86.4,17400,87.0702911171969,87.0702911171969,83.3443547095711,85.3901606416097,17605.7755214882,0.0,1.0
2008-06-13,87.37,87.37,86.47,87.0,46100,86.3488233247389,86.3488233247389,85.4593424847221,85.9831478682875,46645.1868701499,0.0,1.0
2008-06-16,87.454,89.14,86.87,89.11,7000,86.4318415364738,88.0981356434385,85.8546673025073,88.0684862821046,7082.78325577113,0.0,1.0
2008-06-17,87.013,87.48,86.75,86.75,4300,85.9959959248656,86.4575376496298,85.7360698571718,85.7360698571718,4350.85257140226,0.0,1.0
2008-06-18,88.69,88.69,86.75,86.75,900,87.6533952234301,87.6533952234301,85.7360698571718,85.7360698571718,910.643561456288,0.0,1.0
2008-06-19,85.92,88.73,85.92,88.73,10900,84.9157708602674,87.6929277052087,84.9157708602674,87.6929277052087,11028.905355415,0.0,1.0
2008-06-20,87.717,88.45,87.7,87.900002,1800,86.6917676041676,87.416200332759,86.6749662994117,86.8726306849284,1821.28712291258,0.0,1.0
2008-06-23,88.275,88.84,87.54,87.54,5500,87.243245724978,87.8016420300996,86.5168363722976,86.5168363722976,5565.04398667731,0.0,1.0
2008-06-24,88.12,88.64,87.79,88.26,41600,87.0900573580862,87.603979621207,86.7639143834134,87.228421044311,42091.9690628684,0.0,1.0
2008-06-25,87.06,87.94,86.01,87.94,55200,86.0424465909553,86.9121611900828,85.0047189442691,86.9121611900828,55852.8051026523,0.0,1.0
2008-06-26,90.08,90.2711,88.56,88.56,15300,89.0271489652338,89.2160153969307,87.5249146576499,87.5249146576499,15480.9405447569,0.0,1.0
2008-06-27,90.77,91.27,90.22,90.63,51300,89.7090842759133,90.2032402981449,89.1655126514586,89.5707205896885,51906.6830030084,0.0,1.0
2008-06-30,89.99,91.37,89.249,91.37,16400,88.9382008812321,90.3020715025912,88.205861656285,90.3020715025912,16593.9493420924,0.0,1.0
2008-07-01,90.56,91.53,90.56,91.53,5000,89.5015387465761,90.4602014297053,89.5015387465761,90.4602014297053,5059.13089697938,0.0,1.0
2008-07-02,92.44,92.44,90.2,90.36,10100,91.3595653901667,91.3595653901667,89.1457464105694,89.3038763376835,10219.4444118983,0.0,1.0
2008-07-03,92.3,92.3,91.84,91.98,9800,91.2212017039418,91.2212017039418,90.7665781634888,90.9049418497137,9915.89655807958,0.0,1.0
2008-07-07,89.99,90.73,89.4,90.38,12300,88.9382008812321,89.6695517941348,88.3550967749989,89.3236425785727,12445.4620065693,0.0,1.0
2008-07-08,86.87,88.13,86.6,88.13,11200,85.8546673025073,87.0999404785308,85.5878230505023,87.0999404785308,11332.4532092338,0.0,1.0
2008-07-09,87.74,87.89,86.79,87.48,19100,86.7144987811902,86.8627455878597,85.7756023389503,86.4575376496298,19325.8800264612,0.0,1.0
2008-07-10,89.95,90.04,88.01,88.11,24100,88.8986683994536,88.9876164834553,86.9813430331952,87.0801742376415,24385.0109234406,0.0,1.0
2008-07-11,91.27,92.42,90.68,92.39,7100,90.2032402981449,91.3397991492774,89.6201361919117,91.3101497879435,7183.96587371071,0.0,1.0
2008-07-14,91.02,91.12,90.67,91.06,2500,89.9561622870291,90.0549934914754,89.610253071467,89.9956947688076,2529.56544848969,0.0,1.0
2008-07-15,87.75,91.3899,86.95,91.05,5600,86.7243819016348,90.321738912276,85.9337322660644,89.985811648363,5666.22660461691,0.0,1.0
2008-07-16,85.89,87.31,85.45,87.12,7400,84.8861214989335,86.2895246020711,84.4512641993698,86.1017453136231,7487.51372752948,0.0,1.0
2008-07-17,83.06,87.085,82.87,85.71,7600,82.089198413103,86.0671543920669,81.901419124655,84.7082253309302,7689.87896340866,0.0,1.0
2008-07-18,82.61,83.73,82.57,83.26,3200,81.6444579930946,82.7513674828933,81.6049255113161,82.2868608219956,3237.8437740668,0.0,1.0
2008-07-21,83.7199,83.7199,82.31,82.76,53600,82.7413855312442,82.7413855312442,81.3479643797557,81.7927047997641,54233.8832156189,0.0,1.0
2008-07-22,81.49,82.28,81.044,82.28,57800,80.537548503296,81.3183150184218,80.0967613314655,81.3183150184218,58483.5531690816,0.0,1.0
2008-07-23,79.25,81.24,79.25,80.61,42100,78.3237295236987,80.2904704921802,78.3237295236987,79.6678339041685,42597.8821525664,0.0,1.0
2008-07-24,79.95,79.95,78.77,79.56,7400,79.0155479548228,79.0155479548228,77.8493397423564,78.6301062574823,7487.51372752949,0.0,1.0
2008-07-25,78.85,79.05,78.6699,79.05,11200,77.9284047059135,78.1260671148061,77.7504097067057,78.1260671148061,11332.4532092338,0.0,1.0
2008-07-28,79.434,79.434,78.62,79.29,104000,78.5055789398799,78.5055789398799,77.701092935687,78.3632620054772,105229.922657171,0.0,1.0
2008-07-29,77.98,78.74,77.32,78.74,106200,77.0685732272306,77.8196903810225,76.416287277885,77.8196903810225,107455.940251842,0.0,1.0
2008-07-30,80.3,80.3,77.63,77.73,14500,79.3614571703849,79.3614571703849,76.7226640116685,76.8214952161148,14671.4796012402,0.0,1.0
2008-07-31,79.011,80.19,78.58,80.19,11800,78.087522945072,79.252742845494,77.6615604539084,79.252742845494,11939.5489168713,0.0,1.0
2008-08-01,79.18,80.35,79.18,79.25,7800,78.2545476805863,79.4108727726081,78.2545476805863,78.3237295236987,7892.24419928783,0.0,1.0
2008-08-04,76.763,77.85,76.763,77.85,800,75.865797469119,76.9400926614504,75.865797469119,76.9400926614504,809.460943516701,0.0,1.0
2008-08-05,75.04,76.3,75.04,75.65,17000,74.1629358165092,75.4082089925326,74.1629358165092,74.7658061636316,17201.0450497299,0.0,1.0
2008-08-06,74.76,75.79,74.57,75.61,5300,73.8862084440595,74.9041698498565,73.6984291556115,74.7262736818531,5362.67875079814,0.0,1.0
2008-08-07,75.43,75.92,74.75,75.92,32500,74.5483775138498,75.0326504156367,73.8763253236149,75.0326504156367,32884.3508303659,0.0,1.0
2008-08-08,72.76,73.41,72.662,73.14,9400,71.9095843551333,72.5519871840343,71.812729774776,72.2851429320293,9511.16608632124,0.0,1.0
2008-08-11,72.79,73.17,71.93,72.98,69300,71.9392337164672,72.3147922933632,71.089285358229,72.1270130049152,70119.5542321342,0.0,1.0
2008-08-12,72.24,73.0,71.86,73.0,33000,71.3956620920125,72.1467792458045,71.0201035151166,72.1467792458045,33390.2639200639,0.0,1.0
2008-08-13,74.0,74.48,72.42,72.42,31000,73.1350912902676,73.6094810716098,71.5735582600159,71.5735582600159,31366.6115612721,0.0,1.0
2008-08-14,73.43,73.93,71.99,73.81,10300,72.5717534249236,73.0659094471551,71.1485840808968,72.9473120018196,10421.8096477775,0.0,1.0
2008-08-15,72.46,72.47,71.35,71.46,12400,71.6130907417944,71.622973862239,70.5160643724404,70.6247786973313,12546.6446245089,0.0,1.0
2008-08-18,72.72,72.922,72.72,72.73,9300,71.8700518733548,72.0696909063364,71.8700518733548,71.8799349937995,9409.98346838164,0.0,1.0
2008-08-19,73.14,73.67,72.02,72.08,7900,72.2851429320293,72.8089483155947,71.1782334422307,71.2375321648985,7993.42681722742,0.0,1.0
2008-08-20,74.02,74.02,72.66,73.83,5600,73.1548575311568,73.1548575311568,71.810753150687,72.9670782427088,5666.2266046169,0.0,1.0
2008-08-21,76.5172,77.43,75.7899,76.04,49700,75.62287036859,76.5250016027759,74.904071018652,75.1512478609722,50287.761115975,0.0,1.0
2008-08-22,73.466,75.53,73.466,75.53,500,72.6073326585243,74.6472087182961,72.6073326585243,74.6472087182961,505.913089697938,0.0,1.0
2008-08-25,73.24,73.87,73.23,73.55,4800,72.3839741364756,73.0066107244874,72.374091016031,72.6903508702592,4856.7656611002,0.0,1.0
2008-08-26,74.288,74.9,74.065,74.9,5300,73.4197251590729,74.0245721302843,73.1993315731577,74.0245721302843,5362.67875079814,0.0,1.0
2008-08-27,74.55,75.34,74.52,75.34,4700,73.6786629147222,74.4594294298481,73.6490135533884,74.4594294298481,4755.58304316062,0.0,1.0
2008-08-28,73.4,74.67,73.05,74.67,3800,72.5421040635897,73.7972603600578,72.1961948480276,73.7972603600578,3844.93948170433,0.0,1.0
2008-08-29,73.407,74.272,73.407,74.09,900,72.549022247901,73.4039121663615,72.549022247901,73.2240393742692,910.643561456287,0.0,1.0
2008-09-02,69.66,69.79,69.62,69.79,13300,68.8458170172978,68.974297583078,68.8062845355193,68.974297583078,13457.2881859651,0.0,1.0
2008-09-03,69.856,69.868,69.38,69.38,2300,69.0395261780126,69.0513859225461,68.5690896448481,68.5690896448481,2327.20021261051,0.0,1.0
2008-09-04,69.4,69.86,69.4,69.86,3200,68.5888558857374,69.0434794261904,68.5888558857374,69.0434794261904,3237.8437740668,0.0,1.0
2008-09-05,68.33,68.37,67.7718,68.0,4900,67.5313619981619,67.5708944799404,66.9796862149426,67.2052190234891,4957.94827903979,0.0,1.0
2008-09-08,68.51,69.23,68.4,69.23,500,67.7092581661653,68.4208428381787,67.6005438412743,68.4208428381787,505.913089697938,0.0,1.0
2008-09-09,65.92,67.19,65.2,66.57,2300,65.1495299710059,66.404686267474,64.4379452989925,65.7919327999069,2327.20021261051,0.0,1.0
2008-09-10,66.07,66.07,65.68,65.68,2200,65.2977767776754,65.2977767776754,64.9123350803348,64.9123350803348,2226.01759467093,0.0,1.0
2008-09-11,65.124,65.89,64.95,65.76,74600,64.3628335836133,65.119880609672,64.1908672878767,64.9914000438918,75482.2329829323,0.0,1.0
2008-09-12,65.59,65.99,65.56,65.99,3600,64.8233869963331,65.2187118141183,64.7937376349992,65.2187118141183,3642.57424582515,0.0,1.0
2008-09-15,62.69,63.42,62.69,63.19,1300,61.9572820673902,62.6787498598482,61.9572820673902,62.4514380896217,1315.37403321464,0.0,1.0
2008-09-16,60.31,62.09,60.31,60.79,13900,59.6050994015681,61.3642948407123,59.6050994015681,60.0794891829103,14064.3838936027,0.0,1.0
2008-09-17,63.477,63.56,61.25,61.82,45300,62.7350836463826,62.8171135460731,60.5341127233634,61.0974505887073,45835.7259266332,0.0,1.0
2008-09-18,63.3,64.5,62.688,64.5,31800,62.5601524145127,63.7461268678683,61.9553054433013,63.7461268678683,32176.0725047888,0.0,1.0
2008-09-19,65.4401,65.99,63.79,65.99,38100,64.6752390208681,65.2187118141183,63.0444253162996,65.2187118141183,38550.5774349828,0.0,1.0
2008-09-22,69.04,69.28,67.33,67.33,19500,68.2330635497307,68.4702584404018,66.5430499536988,66.5430499536988,19730.6104982196,0.0,1.0
2008-09-23,68.05,69.0,66.99,69.0,24300,67.2546346257123,68.1935310679522,66.2070238585814,68.1935310679522,24587.3761593198,0.0,1.0
2008-09-24,67.37,68.28,67.28,68.28,800,66.5825824354774,67.4819463959388,66.4936343514757,67.4819463959388,809.4609435167,0.0,1.0
2008-09-25,68.02,68.02,67.03,67.03,400,67.2249852643784,67.2249852643784,66.2465563403599,66.2465563403599,404.73047175835,0.0,1.0
2008-09-26,69.9999,69.9999,66.58,66.71,7400,69.1817442812108,69.1817442812108,65.8018159203515,65.9302964861317,7487.51372752948,0.0,1.0
2008-09-29,61.7,64.69,61.7,64.49,10200,60.9788531433717,63.9339061563163,60.9788531433717,63.7362437474237,10320.6270298379,0.0,1.0
2008-09-30,64.27,64.27,63.05,63.05,2100,63.5188150976418,63.5188150976418,62.3130744033969,62.3130744033969,2124.83497673134,0.0,1.0
2008-10-01,62.956,63.55,61.87,63.0,10300,62.2201730712174,62.8072304256284,61.1468661909305,62.2636588011737,10421.8096477775,0.0,1.0
2008-10-02,60.06,61.77,60.06,61.77,4500,59.3580213904523,61.0480349864842,59.3580213904523,61.0480349864842,4553.21780728144,0.0,1.0
2008-10-03,60.392,60.6001,59.09,59.09,800,59.686140989214,59.8918087256668,58.3993587073231,58.3993587073231,809.460943516701,0.0,1.0
2008-10-06,56.47,58.0,55.95,57.99,7400,55.8099811508298,57.3220985788584,55.2960588877091,57.3122154584137,7487.51372752949,0.0,1.0
2008-10-07,56.29,57.28,55.83,57.21,36500,55.6320849828265,56.6105139068449,55.1774614423735,56.5413320637325,36931.6555479495,0.0,1.0
2008-10-08,56.56,56.56,55.0,55.4001,2800,55.8989292348315,55.8989292348315,54.3571624454691,54.7525860944588,2833.11330230845,0.0,1.0
2008-10-09,55.08,56.78,54.96,56.78,11500,54.4362274090262,56.1163578846134,54.3176299636906,56.1163578846134,11636.0010630526,0.0,1.0
2008-10-10,51.73,53.36,50.74,52.6,11100,51.1253820600749,52.7363306925497,50.1469531360564,51.9852135387577,11231.2705912942,0.0,1.0
2008-10-13,53.7,54.28,52.61,54.28,5200,53.0723567876671,53.6455777734557,51.9950966592024,53.6455777734557,5261.49613285856,0.0,1.0
2008-10-14,52.68,54.63,52.36,54.63,19300,52.0642785023148,53.9914869890178,51.7480186480866,53.9914869890178,19528.2452623404,0.0,1.0
2008-10-15,49.85,50.6,49.75,50.6,2800,49.2673554164843,50.0085894498316,49.168524212038,50.0085894498316,2833.11330230845,0.0,1.0
2008-10-16,47.89,49.47,47.47,49.3,17300,47.3302638093367,48.8917968395883,46.9151727506622,48.7237837920296,17504.5929035486,0.0,1.0
2008-10-17,48.8599,49.089,48.37,48.37,11200,48.2888276612614,48.5152499506479,47.8046535906789,47.8046535906789,11332.4532092338,0.0,1.0
2008-10-20,50.0399,50.04,48.77,49.66,4900,49.4550358737278,49.4551347049323,48.1999784084642,49.0795761280363,4957.94827903979,0.0,1.0
2008-10-21,48.216,48.82,47.79,48.82,64400,47.6524535358316,48.2493940106873,47.2314326048904,48.2493940106873,65161.6059530944,0.0,1.0
2008-10-22,45.6,46.88,45.45,46.88,96400,45.0670292275162,46.332068644429,44.9187824208468,46.332068644429,97540.0436937624,0.0,1.0
2008-10-23,45.9,46.17,45.57,45.94,101000,45.3635228408551,45.6303670928602,45.0373798661823,45.4030553226337,102194.444118984,0.0,1.0
2008-10-24,44.2699,44.27,43.7,44.0,77400,43.7524753771759,43.7525742083803,43.1892363430364,43.4857299563753,78315.3462852408,0.0,1.0
2008-10-27,43.53,44.53,43.523,44.32,6500,43.0212232954777,44.0095353399407,43.0143051111664,43.8019898106035,6576.87016607319,0.0,1.0
2008-10-28,43.65,44.84,43.35,44.84,9300,43.1398207408132,44.3159120737243,42.8433271274743,44.3159120737243,9409.98346838165,0.0,1.0
2008-10-29,46.76,47.16,45.59,45.59,9300,46.2134711990934,46.6087960168786,45.0571461070716,45.0571461070716,9409.98346838164,0.0,1.0
2008-10-30,44.93,46.09,44.73,46.09,39300,44.404860157726,45.5513021293031,44.2071977488333,45.5513021293031,39764.7688502579,0.0,1.0
2008-10-31,46.57,46.97,44.29,44.59,52000,46.0256919106454,46.4210167284306,43.7723404492696,44.0688340626085,52614.9613285855,0.0,1.0
2008-11-03,44.79,46.14,44.71,45.29,6900,44.2664964715011,45.6007177315263,44.1874315079441,44.7606524937327,6981.60063783155,0.0,1.0
2008-11-04,47.92,48.5,46.02,46.22,33800,47.3599131706706,47.9331341564591,45.4821202861907,45.6797826950833,34199.7248635806,0.0,1.0
2008-11-05,45.71,48.34,45.47,47.37,18300,45.1757435524072,47.7750042293451,44.938548661736,46.8163415462159,18516.4190829445,0.0,1.0
2008-11-06,43.2001,43.62,43.0301,43.5,45100,42.6951791520093,43.1101713794793,42.5271661044506,42.9915739341438,45633.360690754,0.0,1.0
2008-11-07,43.06,43.93,43.0501,43.26,14300,42.55671663458,43.4165481132629,42.5469323453398,42.7543790434726,14469.114365361,0.0,1.0
2008-11-10,44.51,45.33,43.16,45.33,3400,43.9897690990515,44.8001849755112,42.6555478390263,44.8001849755112,3440.20900994597,0.0,1.0
2008-11-11,42.23,43.22,42.0,43.22,14700,41.7364176376757,42.7148465616941,41.5091058674492,42.7148465616941,14873.8448371194,0.0,1.0
2008-11-12,40.68,41.7,40.68,41.7,28800,40.2045339687579,41.2126122541102,40.2045339687579,41.2126122541102,29140.5939666012,0.0,1.0
2008-11-13,41.9,41.9,40.49,41.02,14600,41.4102746630028,41.4102746630028,40.0167546803099,40.5405600638753,14772.6622191798,0.0,1.0
2008-11-14,41.37,41.6813,40.74,40.74,6500,40.8864692794374,41.1941308188788,40.2638326914257,40.2638326914257,6576.87016607319,0.0,1.0
2008-11-17,40.3799,41.73,40.25,41.0901,20000,39.9079415242145,41.2422616154441,39.7795597896388,40.6098407381922,20236.5235879175,0.0,1.0
2008-11-18,39.5,40.47,39.5,40.47,700,39.0383257562915,39.9969884394206,39.0383257562915,39.9969884394206,708.278325577112,0.0,1.0
2008-11-19,39.26,40.1511,39.25,40.02,5500,38.8011308656203,39.6818157284414,38.7912477451757,39.5522480194123,5565.04398667732,0.0,1.0
2008-11-20,37.39,38.56,37.38,38.17,16300,36.9529873424744,38.1093124344962,36.9431042220298,37.7238707371556,16492.7667241528,0.0,1.0
2008-11-21,37.22,37.58,37.08,37.58,5500,36.7849742949157,37.1407666309224,36.6466106086908,37.1407666309224,5565.04398667731,0.0,1.0
2008-11-24,40.16,40.2,38.6785,38.6785,9200,39.6906117056371,39.7301441874156,38.2264274117651,38.2264274117651,9308.80085044205,0.0,1.0
2008-11-25,38.85,39.45,38.37,39.45,13400,38.3959229273905,38.9889101540683,37.9215331460482,38.9889101540683,13558.4708039047,0.0,1.0
2008-11-26,40.2547,40.37,39.25,39.45,8800,39.7842048562477,39.8981572349743,38.7912477451757,38.9889101540683,8904.07037868372,0.0,1.0
2008-11-28,38.47,39.66,38.47,39.66,7200,38.0203643504945,39.1964556834056,38.0203643504945,39.1964556834056,7285.1484916503,0.0,1.0
2008-12-01,37.4,38.41,37.4,38.29,40500,36.962870462919,37.9610656278267,36.962870462919,37.8424681824911,40978.960265533,0.0,1.0
2008-12-02,36.6299,38.08,36.6299,38.0,20400,36.201771357478,37.6349226531539,36.201771357478,37.5558576895969,20641.2540596759,0.0,1.0
2008-12-03,36.62,36.96,36.15,36.15,1900,36.1919870682378,36.5280131633553,35.7274804073402,35.7274804073402,1922.46974085216,0.0,1.0
2008-12-04,34.5701,36.467,34.48,36.09,6000,34.1660462082929,36.040775325435,34.0769992930868,35.6681816846724,6070.95707637526,0.0,1.0
2008-12-05,33.4823,34.43,33.196,34.23,14500,33.090960366326,34.0275836908637,32.8080066279962,33.8299212819711,14671.4796012402,0.0,1.0
2008-12-08,35.29,35.29,34.818,34.86,1300,34.8775320491019,34.8775320491019,34.4110487641153,34.4525578699828,1315.37403321464,0.0,1.0
2008-12-09,34.3,35.13,34.3,34.75,12600,33.8991031250835,34.7194021219878,33.8991031250835,34.3438435450919,12749.009860388,0.0,1.0
2008-12-10,35.36,35.64,35.02,35.59,2700,34.9467138922143,35.223441264664,34.6106877970969,35.1740256624408,2731.93068436887,0.0,1.0
2008-12-11,36.322,37.27,35.9,35.9,183900,35.8974700789878,36.8343898971388,35.4804023962244,35.4804023962244,186074.834390902,0.0,1.0
2008-12-12,36.12,36.645,34.82,34.85,142600,35.6978310460063,36.2166948693494,34.4130253882043,34.4426747495382,144286.413181852,0.0,1.0
2008-12-15,35.7101,37.63,35.5,37.5,226200,35.2927219389809,37.1901822331455,35.0850775784392,37.0617016673653,228875.081779347,0.0,1.0
2008-12-16,35.824,36.73,35.51,36.606,125000,35.4052906808452,36.3007013931287,35.0949606988838,36.1781506996153,126478.272424484,0.0,1.0
2008-12-17,35.5,35.67,35.5,35.67,5400,35.0850775784392,35.2530906259979,35.0850775784392,35.2530906259979,5463.86136873772,0.0,1.0
2008-12-18,34.4412,35.58,34.41,35.58,8400,34.0386527857617,35.1641425419962,34.0078174499744,35.1641425419962,8499.33990692535,0.0,1.0
2008-12-19,34.5201,34.95,34.394,34.87,119000,34.1166306060698,34.5415059539845,33.992004457263,34.4624409904274,120407.315348109,0.0,1.0
2008-12-22,33.464,34.69,33.43,34.69,28900,33.0728742559123,34.2845448224241,33.0392716464006,34.2845448224241,29241.7765845408,0.0,1.0
2008-12-23,33.288,33.66,32.65,33.43,237600,32.8989313360868,33.2665834166271,32.2683882517194,33.0392716464006,240409.90022446,0.0,1.0
2008-12-24,32.82,32.82,32.82,32.82,1300,32.4364012992781,32.4364012992781,32.4364012992781,32.4364012992781,1315.37403321464,0.0,1.0
2008-12-26,33.32,33.32,31.9,31.9,2000,32.9305573215097,32.9305573215097,31.5271542183721,31.5271542183721,2023.65235879175,0.0,1.0
2008-12-29,33.683,33.868,33.107,33.66,17000,33.2893145936498,33.4721523218754,32.720046856039,33.2665834166271,17201.0450497299,0.0,1.0
2008-12-30,33.44,34.05,32.91,33.5,26200,33.0491547668452,33.6520251139677,32.5253493832798,33.108453489513,26509.845900172,0.0,1.0
2008-12-31,36.006,36.34,33.41,33.43,46800,35.5851634729375,35.9152596957882,33.0195054055113,33.0392716464006,47353.4651957269,0.0,1.0
2009-01-02,36.6796,36.8,36.664,36.74,700,36.2508904660878,36.3698832362412,36.2354727981942,36.3105845135734,708.278325577113,0.0,1.0
2009-01-05,38.4036,38.45,37.22,37.22,5300,37.9547404307421,38.0005981096052,36.7849742949157,36.7849742949157,5362.67875079815,0.0,1.0
2009-01-06,38.71,39.6,38.5,39.24,14100,38.2575592411656,39.1371569607378,38.0500137118284,38.7813646247311,14266.7491294819,0.0,1.0
2009-01-07,36.5,37.7,36.45,37.7,11000,36.0733896229022,37.2593640762579,36.0239740206791,37.2593640762579,11130.0879733546,0.0,1.0
2009-01-08,36.51,36.94,36.06,36.7,15000,36.0832727433469,36.508246922466,35.6385323233385,36.2710520317949,15177.3926909381,0.0,1.0
2009-01-09,36.43,36.46,35.93,35.93,5400,36.0042077797898,36.0338571411237,35.5100517575583,35.5100517575583,5463.86136873773,0.0,1.0
2009-01-12,35.0144,35.52,35.0144,35.52,3900,34.6051532496479,35.1048438193284,34.6051532496479,35.1048438193284,3946.12209964391,0.0,1.0
2009-01-13,35.73,36.02,35.05,35.13,64500,35.3123893486657,35.59899984156,34.6403371584308,34.7194021219878,65262.7885710339,0.0,1.0
2009-01-14,35.51,35.7,34.7,35.7,10600,35.0949606988838,35.2827399873318,34.2944279428687,35.2827399873318,10725.3575015963,0.0,1.0
2009-01-15,35.15,35.2,34.8,34.9,29800,34.7391683628771,34.7885839651002,34.393259147315,34.4920903517613,30152.4201459971,0.0,1.0
2009-01-16,35.26,35.35,35.18,35.18,4400,34.847882687768,34.9368307717697,34.768817724211,34.768817724211,4452.03518934186,0.0,1.0
2009-01-20,34.484,35.59,34.31,34.63,63300,34.0809525412647,35.1740256624408,33.9089862455281,34.2252460997563,64048.5971557589,0.0,1.0
2009-01-21,34.85,34.85,33.6,34.12,18100,34.4426747495382,34.4426747495382,33.2072846939593,33.7212069570801,18314.0538470653,0.0,1.0
2009-01-22,33.7501,33.91,33.06,33.66,24900,33.3556303318332,33.5136614277429,32.6735961899493,33.2665834166271,25194.4718669573,0.0,1.0
2009-01-23,35.1945,35.26,33.31,33.31,46900,34.7831482488557,34.847882687768,32.920674201065,32.920674201065,47454.6478136666,0.0,1.0
2009-01-26,35.11,36.33,34.84,35.28,34200,34.6996358810986,35.9053765753435,34.4327916290935,34.8676489286573,34604.4553353389,0.0,1.0
2009-01-27,33.81,34.08,33.54,34.01,22700,33.4148302232966,33.6816744753016,33.1479859712915,33.6124926321892,22968.4542722864,0.0,1.0
2009-01-28,34.463,34.6,34.2374,34.6,4700,34.060197988331,34.1955967384224,33.8372347911001,34.1955967384224,4755.58304316061,0.0,1.0
2009-01-29,34.82,34.82,34.31,34.31,9800,34.4130253882043,34.4130253882043,33.9089862455281,33.9089862455281,9915.89655807957,0.0,1.0
2009-01-30,34.738,35.31,34.738,35.31,16100,34.3319838005583,34.8972982899912,34.3319838005583,34.8972982899912,16290.4014882736,0.0,1.0
2009-02-02,34.448,34.448,33.87,34.15,12700,34.045373307664,34.045373307664,33.4741289459644,33.750856318414,12850.1924783276,0.0,1.0
2009-02-03,33.96,33.96,33.34,33.95,13100,33.563077029966,33.563077029966,32.9503235623989,33.5531939095214,13254.922950086,0.0,1.0
2009-02-04,33.63,33.96,33.44,33.96,10900,33.2369340552932,33.563077029966,33.0491547668452,33.563077029966,11028.9053554151,0.0,1.0
2009-02-05,33.73,33.73,33.73,33.73,100,33.3357652597395,33.3357652597395,33.3357652597395,33.3357652597395,101.182617939588,0.0,1.0
2009-02-06,34.22,34.22,34.02,34.22,12900,33.8200381615264,33.8200381615264,33.6223757526338,33.8200381615264,13052.5577142068,0.0,1.0
2009-02-09,35.02,36.02,35.02,35.56,1000,34.6106877970969,35.59899984156,34.6106877970969,35.144376301107,1011.82617939588,0.0,1.0
2009-02-10,34.7,34.7,34.69,34.7,1000,34.2944279428687,34.2944279428687,34.2845448224241,34.2944279428687,1011.82617939588,0.0,1.0
2009-02-11,34.2,34.65,33.79,34.0001,271300,33.8002719206372,34.2450123406456,33.3950639824073,33.602708342949,274508.442470101,0.0,1.0
2009-02-12,33.8001,34.48,33.58,33.58,286300,33.4050459340564,34.0769992930868,33.1875184530701,33.1875184530701,289685.835161039,0.0,1.0
2009-02-13,33.7,33.7,33.38,33.38,200,33.3061158984056,33.3061158984056,32.9898560441775,32.9898560441775,202.365235879175,0.0,1.0
2009-02-17,31.48,32.22,31.31,32.22,74400,31.1120631596976,31.8434140726003,30.9440501121389,31.8434140726003,75279.8677470532,0.0,1.0
2009-02-18,31.1,31.36,30.75,31.25,241300,30.7365045828016,30.993465714362,30.3905953672396,30.8847513894711,244153.657088225,0.0,1.0
2009-02-19,31.23,31.57,31.01,31.1599,28600,30.8649851485818,31.2010112436993,30.6475564988,30.795704474265,28938.2287307221,0.0,1.0
2009-02-20,31.59,31.66,30.5,30.92,95500,31.2207774845885,31.289959327701,30.1435173561238,30.5586084147983,96629.4001323062,0.0,1.0
2009-02-23,30.43,31.67,30.43,31.54,31100,30.0743355130114,31.2998424481456,30.0743355130114,31.1713618823654,31467.7941792117,0.0,1.0
2009-02-24,31.57,31.61,30.78,30.78,18300,31.2010112436993,31.2405437254778,30.4202447285735,30.4202447285735,18516.4190829445,0.0,1.0
2009-02-25,32.5,32.5,31.98,32.1,11100,32.1201414450499,32.1201414450499,31.6062191819291,31.7248166272647,11231.2705912942,0.0,1.0
2009-02-26,32.84,33.16,32.6,32.6,13000,32.4561675401674,32.7724273943956,32.2189726494963,32.2189726494963,13153.7403321464,0.0,1.0
2009-02-27,32.51,32.59,32.18,32.43,3800,32.1300245654946,32.2090895290516,31.8038815908218,32.0509596019375,3844.93948170432,0.0,1.0
2009-03-02,30.75,31.594,30.6601,31.594,7500,30.3905953672396,31.2247307327664,30.3017461144423,31.2247307327664,7588.69634546906,0.0,1.0
2009-03-03,31.37,31.71,31.05,31.53,7700,31.0033488348067,31.3393749299241,30.6870889805785,31.1614787619208,7791.06158134823,0.0,1.0
2009-03-04,32.51,33.15,32.5,32.57,4600,32.1300245654946,32.7625442739509,32.1201414450499,32.1893232881624,4654.40042522102,0.0,1.0
2009-03-05,31.56,32.51,31.45,32.51,6400,31.1911281232547,32.1300245654946,31.0824137983637,32.1300245654946,6475.68754813359,0.0,1.0
2009-03-06,32.5788,32.7,32.26,32.28,25700,32.1980204341536,32.3178038539426,31.8829465543788,31.9027127952681,26003.932810474,0.0,1.0
2009-03-09,32.55,33.01,32.47,32.65,8200,32.1695570472731,32.6241805877261,32.0904920837161,32.2683882517194,8296.97467104618,0.0,1.0
2009-03-10,32.18,33.02,32.05,33.02,4400,31.8038815908218,32.6340637081707,31.6754010250416,32.6340637081707,4452.03518934185,0.0,1.0
2009-03-11,31.02,32.0,31.02,32.0,3000,30.6574396192446,31.6259854228184,30.6574396192446,31.6259854228184,3035.47853818763,0.0,1.0
2009-03-12,33.25,34.69,31.21,31.21,103800,32.8613754783972,34.2845448224241,30.8452189076926,30.8452189076926,105027.557421292,0.0,1.0
2009-03-13,33.027,33.233,32.442,33.233,2700,32.640981892482,32.8445741736414,32.0628193464711,32.8445741736414,2731.93068436886,0.0,1.0
2009-03-16,32.84,32.88,31.85,32.36,15800,32.4561675401674,32.4957000219459,31.4777386161489,31.9817777588251,15986.8536344548,0.0,1.0
2009-03-17,33.63,33.9,33.4,33.54,13200,33.2369340552932,33.5037783072982,33.0096222850667,33.1479859712915,13356.1055680256,0.0,1.0
2009-03-18,33.377,33.93,33.377,33.93,2500,32.9868911080441,33.5334276686321,32.9868911080441,33.5334276686321,2529.56544848969,0.0,1.0
2009-03-19,35.532,35.8,35.01,35.22,22700,35.116703563862,35.3815711917781,34.6008046766523,34.8083502059895,22968.4542722864,0.0,1.0
2009-03-20,35.73,35.91,35.356,35.4,3200,35.3123893486657,35.490285516669,34.9427606440365,34.9862463739929,3237.8437740668,0.0,1.0
2009-03-23,36.758,36.8,35.98,35.98,10000,36.3283741303737,36.3698832362412,35.5594673597814,35.5594673597814,10118.2617939588,0.0,1.0
2009-03-24,36.66,36.73,36.222,36.34,6400,36.2315195500163,36.3007013931287,35.7986388745415,35.9152596957882,6475.68754813361,0.0,1.0
2009-03-25,36.03,36.39,35.68,35.98,19600,35.6088829620046,35.9646752980113,35.2629737464425,35.5594673597814,19831.7931161592,0.0,1.0
2009-03-26,36.4,36.45,35.97,36.41,58200,35.9745584184559,36.0239740206791,35.5495842393368,35.9844415389006,58888.28364084,0.0,1.0
2009-03-27,35.397,35.56,35.16,35.56,20100,34.9832814378595,35.144376301107,34.7490514833217,35.144376301107,20337.7062058571,0.0,1.0
2009-03-30,34.1572,34.99,33.744,34.8,28200,33.7579721651341,34.581038435763,33.349601628362,34.393259147315,28533.4982589637,0.0,1.0
2009-03-31,34.6101,34.91,33.974,34.06,19000,34.2055786900715,34.5019734722059,33.5769133985885,33.6619082344123,19224.6974085216,0.0,1.0
2009-04-01,34.04,34.22,33.6,34.04,30900,33.6421419935231,33.8200381615264,33.2072846939593,33.6421419935231,31265.4289433325,0.0,1.0
2009-04-02,36.058,37.08,35.798,37.08,6100,35.6365556992496,36.6466106086908,35.3795945676892,36.6466106086908,6172.13969431483,0.0,1.0
2009-04-03,36.52,36.57,35.9486,36.03,8400,36.0931558637915,36.1425714660147,35.5284343615853,35.6088829620046,8499.33990692536,0.0,1.0
2009-04-06,35.94,35.97,35.53,35.83,9300,35.5199348780029,35.5495842393368,35.1147269397731,35.411220553112,9409.98346838165,0.0,1.0
2009-04-07,35.41,35.62,34.26,34.26,21200,34.9961294944375,35.2036750237747,33.8595706433049,33.8595706433049,21450.7150031926,0.0,1.0
2009-04-08,35.64,35.96,35.54,35.54,58900,35.223441264664,35.5397011188922,35.1246100602177,35.1246100602177,59596.5619664171,0.0,1.0
2009-04-09,36.77,36.87,36.24,36.87,9800,36.3402338749073,36.4390650793536,35.8164284913418,36.4390650793536,9915.89655807957,0.0,1.0
2009-04-13,36.24,36.59,35.368,35.56,3900,35.8164284913418,36.1623377069039,34.95462038857,35.144376301107,3946.12209964392,0.0,1.0
2009-04-14,35.968,36.47,35.92,36.47,41000,35.5476076152479,36.0437402615683,35.5001686371137,36.0437402615683,41484.8733552309,0.0,1.0
2009-04-15,35.93,36.39,35.464,36.39,3600,35.5100517575583,35.9646752980113,35.0494983448385,35.9646752980113,3642.57424582515,0.0,1.0
2009-04-16,36.04,36.05,35.734,35.86,42200,35.6187660824492,35.6286492028939,35.3163425968435,35.4408699144459,42699.064770506,0.0,1.0
2009-04-17,36.11,36.17,35.91,36.0,11000,35.6879479255616,35.7472466482294,35.490285516669,35.5792336006707,11130.0879733546,0.0,1.0
2009-04-20,34.12,35.11,34.05,35.11,1500,33.7212069570801,34.6996358810986,33.6520251139677,34.6996358810986,1517.73926909381,0.0,1.0
2009-04-21,34.39,34.7,34.1001,34.13,7800,33.9880512090851,34.2944279428687,33.7015395473953,33.7310900775248,7892.24419928784,0.0,1.0
2009-04-22,34.4,34.4,34.0,34.18,1000,33.9979343295298,33.9979343295298,33.6026095117446,33.7805056797479,1011.82617939588,0.0,1.0
2009-04-23,34.2601,34.536,34.26,34.48,17300,33.8596694745094,34.1323447675768,33.8595706433049,34.0769992930868,17504.5929035486,0.0,1.0
2009-04-24,35.11,35.16,34.9,34.91,3300,34.6996358810986,34.7490514833217,34.4920903517613,34.5019734722059,3339.02639200639,0.0,1.0
2009-04-27,34.2,34.4,33.26,33.5,21100,33.8002719206372,33.9979343295298,32.8712585988419,33.108453489513,21349.532385253,0.0,1.0
2009-04-28,33.7,33.7,33.7,33.7,1000,33.3061158984056,33.3061158984056,33.3061158984056,33.3061158984056,1011.82617939588,0.0,1.0
2009-04-29,34.5499,34.62,34.29,34.5799,4400,34.1460823049948,34.2153629793117,33.8892200046388,34.1757316663287,4452.03518934185,0.0,1.0
2009-04-30,34.69,34.71,34.36,34.38,5300,34.2845448224241,34.3043110633133,33.9584018477513,33.9781680886405,5362.67875079814,0.0,1.0
2009-05-01,35.712,35.9,35.28,35.28,4800,35.2945997318653,35.4804023962244,34.8676489286573,34.8676489286573,4856.76566110021,0.0,1.0
2009-05-04,36.68,36.68,36.186,36.27,19400,36.2512857909056,36.2512857909056,35.7630596409408,35.8460778526757,19629.42788028,0.0,1.0
2009-05-05,36.46,36.6,36.25,36.55,23900,36.0338571411237,36.1722208273485,35.8263116117865,36.1228052251254,24182.6456875614,0.0,1.0
2009-05-06,37.74,39.5,37.122,37.34,24200,37.2988965580365,39.0383257562915,36.6881197145583,36.9035717402512,24486.1935413802,0.0,1.0
2009-05-07,37.567,38.46,37.219,38.46,20500,37.1279185743443,38.0104812300499,36.7839859828712,38.0104812300499,20742.4366776155,0.0,1.0
2009-05-08,38.48,38.59,37.894,38.24,15400,38.0302474709391,38.1389617958301,37.4510966128838,37.793052580268,15582.1231626965,0.0,1.0
2009-05-11,37.94,38.213,37.67,38.07,42700,37.4965589669291,37.7663681550675,37.229714714924,37.6250395327093,43204.9778602038,0.0,1.0
2009-05-12,38.43,38.8,38.0699,38.66,13400,37.980831868716,38.3465073251673,37.6249407015048,38.2081436389425,13558.4708039047,0.0,1.0
2009-05-13,37.9,38.1899,37.75,38.08,23700,37.4570264851505,37.7435381468404,37.3087796784811,37.6349226531539,23980.2804516823,0.0,1.0
2009-05-14,37.98,38.2,37.53,37.71,4900,37.5360914487076,37.7535200984895,37.0913510286992,37.2692471967026,4957.94827903979,0.0,1.0
2009-05-15,36.9462,37.868,36.94,37.66,4300,36.5143744571417,37.4254004997277,36.508246922466,37.2198315944794,4350.85257140226,0.0,1.0
2009-05-18,38.158,38.21,37.47,37.47,7800,37.712010992622,37.7634032189341,37.0320523060314,37.0320523060314,7892.24419928783,0.0,1.0
2009-05-19,38.14,38.31,37.794,38.2,8400,37.6942213758217,37.8622344233804,37.3522654084375,37.7535200984895,8499.33990692535,0.0,1.0
2009-05-20,38.79,39.01,38.599,38.84,10300,38.3366242047227,38.5540528545046,38.1478566042302,38.3860398069458,10421.8096477775,0.0,1.0
2009-05-21,38.27,38.27,37.8,38.08,17200,37.8227019416019,37.8227019416019,37.3581952807042,37.6349226531539,17403.4102856091,0.0,1.0
2009-05-22,38.706,38.75,38.331,38.48,7400,38.2536059929878,38.2970917229442,37.8829889763141,38.0302474709391,7487.51372752948,0.0,1.0
2009-05-26,39.02,39.04,37.95,38.0,5000,38.5639359749492,38.5837022158384,37.5064420873737,37.5558576895969,5059.13089697938,0.0,1.0
2009-05-27,39.26,39.36,38.95,39.14,7700,38.8011308656203,38.8999620700666,38.4947541318368,38.6825334202848,7791.06158134825,0.0,1.0
2009-05-28,40.146,40.17,39.51,39.54,13800,39.6767753370146,39.7004948260817,39.0482088767361,39.07785823807,13963.2012756631,0.0,1.0
2009-05-29,40.662,40.904,40.51,40.82,10500,40.1867443519576,40.4259158667176,40.0365209211992,40.3428976549827,10624.1748836567,0.0,1.0
2009-06-01,42.17,42.2,41.42,41.42,7000,41.6771189150079,41.7067682763418,40.9358848816606,40.9358848816606,7082.78325577112,0.0,1.0
2009-06-02,42.17,42.19,41.65,41.65,12700,41.6771189150079,41.6968851558971,41.1631966518871,41.1631966518871,12850.1924783276,0.0,1.0
2009-06-03,40.996,41.8,40.354,41.8,98800,40.5168405748082,41.3114434585565,39.8823442422629,41.3114434585565,99968.4265243126,0.0,1.0
2009-06-04,42.37,42.51,41.46,41.76,61400,41.8747813239005,42.0131450101253,40.9754173634391,41.271910976778,62126.1274149067,0.0,1.0
2009-06-05,42.18,42.32,41.8099,42.31,154900,41.6870020354525,41.8253657216773,41.3212277477967,41.8154826012327,156731.875188421,0.0,1.0
2009-06-08,42.13,42.17,41.86,42.11,23300,41.6375864332294,41.6771189150079,41.3707421812243,41.6178201923401,23575.5499799239,0.0,1.0
2009-06-09,42.72,42.72,42.43,42.45,8900,42.2206905394626,42.2206905394626,41.9340800465683,41.9538462874575,9005.25299662329,0.0,1.0
2009-06-10,42.93,43.12,42.57,42.874,16000,42.4282360687998,42.6160153572478,42.0724437327931,42.3728905943099,16189.218870334,0.0,1.0
2009-06-11,43.56,43.78,43.29,43.29,19500,43.0508726568116,43.2683013065934,42.7840284048065,42.7840284048065,19730.6104982196,0.0,1.0
2009-06-12,43.0802,43.13,42.892,42.98,13200,42.5766805378782,42.6258984776924,42.3906802111102,42.477651671023,13356.1055680255,0.0,1.0
2009-06-15,42.16,42.38,41.94,42.38,2400,41.6672357945632,41.8846644443451,41.4498071447814,41.8846644443451,2428.3828305501,0.0,1.0
2009-06-16,42.27,42.96,41.86,42.96,7900,41.7759501194542,42.4578854301337,41.3707421812243,42.4578854301337,7993.42681722741,0.0,1.0
2009-06-17,42.32,42.48,41.74,41.74,14700,41.8253657216773,41.9834956487914,41.2521447358888,41.2521447358888,14873.8448371194,0.0,1.0
2009-06-18,42.365,42.47,42.15,42.15,8400,41.8698397636782,41.9736125283468,41.6573526741186,41.6573526741186,8499.33990692535,0.0,1.0
2009-06-19,41.51,42.4101,41.4101,42.3901,2100,41.0248329656622,41.9144126368835,40.9261005924204,41.8946463959942,2124.83497673134,0.0,1.0
2009-06-22,40.12,40.39,40.12,40.37,18500,39.6510792238586,39.9179234758636,39.6510792238586,39.8981572349743,18718.7843188237,0.0,1.0
2009-06-23,40.99,41.12,40.24,40.6,5700,40.5109107025415,40.6393912683216,39.7696766691941,40.1254690052008,5767.40922255648,0.0,1.0
2009-06-24,40.824,41.27,40.72,41.27,9400,40.3468509031606,40.7876380749911,40.2440664505364,40.7876380749911,9511.16608632122,0.0,1.0
2009-06-25,41.59,41.79,41.28,41.28,8800,41.1038979292193,41.3015603381119,40.7975211954357,40.7975211954357,8904.07037868371,0.0,1.0
2009-06-26,41.17,41.47,40.89,41.47,15000,40.6888068705448,40.9853004838837,40.4120794980951,40.9853004838837,15177.3926909381,0.0,1.0
2009-06-29,41.93,41.94,41.6,41.6,8400,41.4399240243367,41.4498071447814,41.1137810496639,41.1137810496639,8499.33990692536,0.0,1.0
2009-06-30,40.76,41.47,40.73,41.47,3100,40.2835989323149,40.9853004838837,40.253949570981,40.9853004838837,3136.66115612722,0.0,1.0
2009-07-01,40.952,41.25,40.66,41.25,10800,40.4733548448518,40.7678718341018,40.1847677278686,40.7678718341018,10927.7227374755,0.0,1.0
2009-07-02,39.9,40.0983,39.87,39.92,2700,39.4336505740767,39.6296328524937,39.4040012127428,39.453416814966,2731.93068436886,0.0,1.0
2009-07-06,38.582,38.88,38.55,38.72,38800,38.1310552994744,38.4255722887244,38.0994293140515,38.2674423616103,39258.8557605599,0.0,1.0
2009-07-07,37.8,38.72,37.8,38.72,6000,37.3581952807042,38.2674423616103,37.3581952807042,38.2674423616103,6070.95707637526,0.0,1.0
2009-07-08,36.95,37.65,36.88,37.65,5400,36.5181300429106,37.2099484740348,36.4489481997982,37.2099484740348,5463.86136873773,0.0,1.0
2009-07-09,37.3,37.3,37.058,37.1,4200,36.8640392584727,36.8640392584727,36.6248677437126,36.6663768495801,4249.66995346268,0.0,1.0
2009-07-10,37.02,37.02,36.88,36.88,2600,36.587311886023,36.587311886023,36.4489481997982,36.4489481997982,2630.74806642928,0.0,1.0
2009-07-13,37.236,37.236,36.41,37.04,105100,36.8007872876271,36.8007872876271,35.9844415389006,36.6070781269123,106342.931454506,0.0,1.0
2009-07-14,37.2,37.59,37.1799,37.59,700,36.7652080540264,37.150649751367,36.7453429819327,37.150649751367,708.278325577113,0.0,1.0
2009-07-15,38.129,38.31,37.71,37.71,26400,37.6833499433326,37.8622344233804,37.2692471967026,37.2692471967026,26712.2111360511,0.0,1.0
2009-07-16,38.3587,38.3587,37.8664,37.8664,7300,37.9103652199458,37.9103652199458,37.4238192004566,37.4238192004566,7386.33110958988,0.0,1.0
2009-07-17,39.312,39.312,38.79,38.79,500,38.8525230919324,38.8525230919324,38.3366242047227,38.3366242047227,505.913089697938,0.0,1.0
2009-07-20,39.8,39.84,39.17,39.66,17700,39.3348193696304,39.3743518514089,38.7121827816187,39.1964556834056,17909.323375307,0.0,1.0
2009-07-21,39.78,40.22,39.29,40.22,15300,39.3150531287411,39.7499104283049,38.8307802269542,39.7499104283049,15480.9405447569,0.0,1.0
2009-07-22,39.781,39.8,39.11,39.16,5800,39.3160414407856,39.3348193696304,38.6528840589509,38.702299661174,5868.59184049608,0.0,1.0
2009-07-23,40.83,40.95,39.92,39.92,10000,40.3527807754274,40.4713782207629,39.453416814966,39.453416814966,10118.2617939587,0.0,1.0
2009-07-24,41.093,41.14,40.74,40.79,8700,40.6127068431211,40.6591575092109,40.2638326914257,40.3132482936488,8802.88776074413,0.0,1.0
2009-07-27,41.25,41.28,40.926,41.2,16600,40.7678718341018,40.7975211954357,40.4476587316958,40.7184562318787,16796.3145779716,0.0,1.0
2009-07-28,40.617,40.92,40.45,40.76,6800,40.1422703099567,40.441728859429,39.9772221985314,40.2835989323149,6880.41801989196,0.0,1.0
2009-07-29,38.89,40.02,38.89,40.02,21100,38.435455409169,39.5522480194123,38.435455409169,39.5522480194123,21349.532385253,0.0,1.0
2009-07-30,41.1786,41.1786,39.87,40.0,12500,40.6973063541272,40.6973063541272,39.4040012127428,39.532481778523,12647.8272424484,0.0,1.0
2009-07-31,41.85,41.89,40.62,40.62,16800,41.3608590607797,41.4003915425582,40.1452352460901,40.1452352460901,16998.6798138507,0.0,1.0
2009-08-03,42.9,43.35,42.74,43.35,38700,42.3985867074659,42.8433271274743,42.2404567803518,42.8433271274743,39157.6731426204,0.0,1.0
2009-08-04,43.02,43.326,42.6,42.62,19200,42.5171841528015,42.8196076384072,42.102093094127,42.1218593350163,19427.0626444008,0.0,1.0
2009-08-05,43.74,44.04,42.79,43.46,16800,43.2287688248149,43.5252624381538,42.289872382575,42.9520414523652,16998.6798138507,0.0,1.0
2009-08-06,42.91,43.44,42.72,43.44,63600,42.4084698279106,42.932275211476,42.2206905394626,42.932275211476,64352.1450095776,0.0,1.0
2009-08-07,42.619,43.5,42.26,43.26,31800,42.1208710229718,42.9915739341438,41.7660669990096,42.7543790434726,32176.0725047888,0.0,1.0
2009-08-10,42.614,42.99,42.496,42.88,4300,42.1159294627495,42.4875347914676,41.9993086415028,42.3788204665767,4350.85257140226,0.0,1.0
2009-08-11,42.246,42.357,42.06,42.2616,5900,41.7522306303871,41.8619332673225,41.5684045901169,41.7676482982807,5969.77445843566,0.0,1.0
2009-08-12,42.63,42.82,41.0,42.44,71300,42.1317424554609,42.3195217439089,40.5207938229861,41.9439631670129,72143.2065909259,0.0,1.0
2009-08-13,42.788,43.13,42.738,42.93,18900,42.2878957584861,42.6258984776924,42.2384801562629,42.4282360687998,19123.514790582,0.0,1.0
2009-08-14,41.428,42.75,41.338,42.75,2900,40.9437913780163,42.2503399007965,40.8548432940146,42.2503399007965,2934.29592024804,0.0,1.0
2009-08-17,40.62,40.63,40.17,40.38,2400,40.1452352460901,40.1551183665347,39.7004948260817,39.908040355419,2428.3828305501,0.0,1.0
2009-08-18,41.67,41.85,40.57,40.57,10500,41.1829628927763,41.3608590607797,40.095819643867,40.095819643867,10624.1748836567,0.0,1.0
2009-08-19,42.89,42.89,41.58,41.59,39100,42.3887035870213,42.3887035870213,41.0940148087747,41.1038979292193,39562.4036143787,0.0,1.0
2009-08-20,41.804,42.25,41.804,42.2,27000,41.3153967067344,41.7561838785649,41.3153967067344,41.7067682763418,27319.3068436886,0.0,1.0
2009-08-21,42.4,42.74,42.1,42.45,7800,41.9044306852344,42.2404567803518,41.6079370718955,41.9538462874575,7892.24419928783,0.0,1.0
2009-08-24,42.51,42.6,42.51,42.6,2500,42.0131450101253,42.102093094127,42.0131450101253,42.102093094127,2529.56544848969,0.0,1.0
2009-08-25,41.51,42.278,41.378,42.27,10200,41.0248329656622,41.7838566158099,40.8943757757931,41.7759501194542,10320.6270298379,0.0,1.0
2009-08-26,41.33,41.48,40.98,41.48,15600,40.8469367976589,40.9951836043284,40.5010275820968,40.9951836043284,15784.4883985757,0.0,1.0
2009-08-27,41.916,41.916,41.13,41.13,500,41.4260876557143,41.4260876557143,40.6492743887663,40.6492743887663,505.913089697937,0.0,1.0
2009-08-28,41.864,42.12,41.574,42.12,55400,41.3746954294022,41.6277033127847,41.0880849365079,41.6277033127847,56055.1703385315,0.0,1.0
2009-08-31,40.88,40.88,40.414,40.59,2100,40.4021963776505,40.4021963776505,39.9416429649307,40.1155858847562,2124.83497673134,0.0,1.0
2009-09-01,39.63,40.98,39.63,40.46,3800,39.1668063220717,40.5010275820968,39.1668063220717,39.987105318976,3844.93948170432,0.0,1.0
2009-09-02,39.662,39.73,39.34,39.34,1200,39.1984323074945,39.265637526518,38.8801958291774,38.8801958291774,1214.19141527505,0.0,1.0
2009-09-03,39.59,39.79,39.378,39.79,4900,39.1272738402931,39.3249362491858,38.917751686867,39.3249362491858,4957.9482790398,0.0,1.0
2009-09-04,39.14,39.28,39.14,39.25,7700,38.6825334202848,38.8208971065096,38.6825334202848,38.7912477451757,7791.06158134823,0.0,1.0
2009-09-08,40.48,40.65,40.04,40.39,12000,40.0068715598653,40.174884607424,39.5720142603015,39.9179234758636,12141.9141527505,0.0,1.0
2009-09-09,40.48,40.94,40.33,40.45,5200,40.0068715598653,40.4614951003183,39.8586247531958,39.9772221985314,5261.49613285855,0.0,1.0
2009-09-10,40.69,40.71,40.1,40.1,6500,40.2144170892025,40.2341833300918,39.6313129829693,39.6313129829693,6576.8701660732,0.0,1.0
2009-09-11,39.4301,40.67,39.43,40.67,4100,38.9692427443835,40.1946508483133,38.9691439131791,40.1946508483133,4148.48733552309,0.0,1.0
2009-09-14,39.587,39.63,39.56,39.56,2800,39.1243089041598,39.1668063220717,39.0976244789593,39.0976244789593,2833.11330230845,0.0,1.0
2009-09-15,40.58,40.7999,39.74,39.85,2800,40.1057027643116,40.323032582889,39.2755206469626,39.3842349718535,2833.11330230845,0.0,1.0
2009-09-16,41.522,41.6,40.45,40.45,75400,41.0366927101958,41.1137810496639,39.9772221985314,39.9772221985314,76291.693926449,0.0,1.0
2009-09-17,41.29,41.536,41.1301,41.26,13500,40.8074043158804,41.0505290788183,40.6493732199707,40.7777549545465,13659.6534218443,0.0,1.0
2009-09-18,41.0,41.284,41.0,41.2,7800,40.5207938229861,40.8014744436136,40.5207938229861,40.7184562318787,7892.24419928783,0.0,1.0
2009-09-21,39.91,39.91,39.91,39.91,600,39.4435336945213,39.4435336945213,39.4435336945213,39.4435336945213,607.095707637526,0.0,1.0
2009-09-22,40.89,41.74,40.59,41.74,2900,40.4120794980951,41.2521447358888,40.1155858847562,41.2521447358888,2934.29592024804,0.0,1.0
2009-09-23,39.72,40.68,39.676,40.68,18100,39.2557544060733,40.2045339687579,39.212268676117,40.2045339687579,18314.0538470654,0.0,1.0
2009-09-24,38.76,39.44,38.63,39.44,14000,38.3069748433888,38.9790270336237,38.1784942776086,38.9790270336237,14165.5665115423,0.0,1.0
2009-09-25,38.79,39.03,38.66,38.79,7900,38.3366242047227,38.5738190953938,38.2081436389425,38.3366242047227,7993.42681722741,0.0,1.0
2009-09-28,39.06,39.29,38.556,39.04,3700,38.6034684567277,38.8307802269542,38.1053591863183,38.5837022158384,3743.75686376474,0.0,1.0
2009-09-29,39.063,39.18,38.75,38.75,9200,38.6064333928611,38.7220659020633,38.2970917229442,38.2970917229442,9308.80085044206,0.0,1.0
2009-09-30,40.61,40.6101,38.99,39.19,8500,40.1353521256455,40.1354509568499,38.5342866136153,38.7319490225079,8600.52252486494,0.0,1.0
2009-10-01,40.335,40.67,40.092,40.67,4700,39.8635663134181,40.1946508483133,39.6234064866136,40.1946508483133,4755.58304316062,0.0,1.0
2009-10-02,39.95,40.08,39.77,39.99,5100,39.4830661762999,39.6115467420801,39.3051700082965,39.5225986580784,5160.31351491896,0.0,1.0
2009-10-05,40.066,40.55,39.5,39.64,2500,39.5977103734576,40.0760534029777,39.0383257562915,39.1766894425163,2529.56544848969,0.0,1.0
2009-10-06,40.35,41.13,40.35,40.61,3000,39.8783909940851,40.6492743887663,39.8783909940851,40.1353521256455,3035.47853818763,0.0,1.0
2009-10-07,40.0101,40.93,39.95,40.64,6200,39.5424637301721,40.4516119798737,39.4830661762999,40.1650014869794,6273.32231225443,0.0,1.0
2009-10-08,41.298,41.55,40.0,40.0,3200,40.8153108122361,41.0643654474408,39.532481778523,39.532481778523,3237.8437740668,0.0,1.0
2009-10-09,41.305,41.57,41.0,41.57,11600,40.8222289965473,41.08413168833,40.5207938229861,41.08413168833,11737.1836809922,0.0,1.0
2009-10-12,42.004,42.162,41.72,42.01,11900,41.513059115627,41.6692124186522,41.2323784949995,41.5189889878938,12040.7315348109,0.0,1.0
2009-10-13,42.39,42.44,42.0,42.0,10500,41.8945475647898,41.9439631670129,41.5091058674492,41.5091058674492,10624.1748836567,0.0,1.0
2009-10-14,42.76,42.82,42.46,42.75,17800,42.2602230212411,42.3195217439089,41.9637294079022,42.2503399007965,18010.5059932466,0.0,1.0
2009-10-15,43.57,43.82,42.46,42.63,8600,43.0607557772562,43.307833788372,41.9637294079022,42.1317424554609,8701.70514280453,0.0,1.0
2009-10-16,44.22,44.29,43.52,43.52,26600,43.7031586061572,43.7723404492696,43.011340175033,43.011340175033,26914.5763719303,0.0,1.0
2009-10-19,44.7,44.7,44.23,44.23,5900,44.1775483874995,44.1775483874995,43.7130417266018,43.7130417266018,5969.77445843566,0.0,1.0
2009-10-20,44.402,45.0,44.064,45.0,7600,43.8830313982495,44.4740420008384,43.5489819272209,44.4740420008384,7689.87896340865,0.0,1.0
2009-10-21,45.7,45.9619,44.02,44.31,2800,45.1658604319625,45.4246993564074,43.5054961972646,43.7921066901589,2833.11330230845,0.0,1.0
2009-10-22,45.22,45.39,45.215,45.39,9200,44.6914706506203,44.859483698179,44.6865290903979,44.859483698179,9308.80085044204,0.0,1.0
2009-10-23,45.03,45.55,44.949,45.55,2800,44.5036913621723,45.0176136252931,44.4236380865708,45.0176136252931,2833.11330230845,0.0,1.0
2009-10-26,44.11,45.9999,44.1,45.28,2900,43.5944442812662,45.462255214097,43.5845611608216,44.750769373288,2934.29592024804,0.0,1.0
2009-10-27,44.333,44.37,43.97,43.99,4300,43.8148378671815,43.8514054128266,43.4560805950414,43.4758468359307,4350.85257140227,0.0,1.0
2009-10-28,42.88,43.27,42.88,43.16,13500,42.3788204665767,42.7642621639173,42.3788204665767,42.6555478390263,13659.6534218443,0.0,1.0
2009-10-29,44.156,44.49,43.75,43.75,12300,43.6399066353115,43.9700028581622,43.2386519452595,43.2386519452595,12445.4620065693,0.0,1.0
2009-10-30,43.11,43.843,42.86,43.82,13900,42.6061322368032,43.3305649653946,42.3590542256874,43.307833788372,14064.3838936027,0.0,1.0
2009-11-02,42.967,43.64,42.95,43.19,8700,42.4648036144449,43.1299376203686,42.4480023096891,42.6851972003602,8802.88776074413,0.0,1.0
2009-11-03,44.31,44.31,42.87,42.87,7200,43.7921066901589,43.7921066901589,42.368937346132,42.368937346132,7285.1484916503,0.0,1.0
2009-11-04,44.252,44.758,44.21,44.67,5300,43.73478459158,44.2348704860783,43.6932754857125,44.1478990261656,5362.67875079814,0.0,1.0
2009-11-05,43.966,44.275,43.966,44.135,10000,43.4521273468636,43.7575157686027,43.4521273468636,43.6191520823778,10118.2617939587,0.0,1.0
2009-11-06,42.839,43.62,42.49,43.06,5100,42.3382996727537,43.1101713794793,41.9933787692361,42.55671663458,5160.31351491896,0.0,1.0
2009-11-09,44.04,44.3,43.5,43.5,23100,43.5252624381538,43.7822235697142,42.9915739341438,42.9915739341438,23373.1847440447,0.0,1.0
2009-11-10,43.9907,43.9907,43.936,43.936,400,43.4765386543618,43.4765386543618,43.4224779855297,43.4224779855297,404.73047175835,0.0,1.0
2009-11-11,43.811,44.592,43.62,44.17,24400,43.2989389799718,44.0708106866974,43.1101713794793,43.653743003934,24688.5587772594,0.0,1.0
2009-11-12,43.086,43.57,43.02,43.45,17000,42.5824127477361,43.0607557772562,42.5171841528015,42.9421583319206,17201.0450497299,0.0,1.0
2009-11-13,42.85,42.895,42.67,42.67,4400,42.3491711052428,42.3936451472436,42.1712749372394,42.1712749372394,4452.03518934185,0.0,1.0
2009-11-16,44.17,44.56,43.03,43.03,4800,43.653743003934,44.0391847012746,42.5270672732461,42.5270672732461,4856.76566110021,0.0,1.0
2009-11-17,44.34,44.59,44.23,44.24,7200,43.8217560514928,44.0688340626085,43.7130417266018,43.7229248470464,7285.1484916503,0.0,1.0
2009-11-18,44.59,45.04,44.149,44.84,2700,44.0688340626085,44.5135744826169,43.6329884510003,44.3159120737243,2731.93068436887,0.0,1.0
2009-11-19,43.5,44.18,43.301,44.18,3000,42.9915739341438,43.6636261243787,42.7948998372956,43.6636261243787,3035.47853818762,0.0,1.0
2009-11-20,43.68,47.9,43.01,43.01,5700,43.1694701021471,47.3401469297813,42.5073010323569,42.5073010323569,5767.40922255649,0.0,1.0
2009-11-23,43.62,44.56,43.464,44.56,3300,43.1101713794793,44.0391847012746,42.9559947005431,44.0391847012746,3339.02639200639,0.0,1.0
2009-11-24,43.09,43.25,42.95,43.25,10400,42.5863659959139,42.744495923028,42.4480023096891,42.744495923028,10522.9922657171,0.0,1.0
2009-11-25,43.48,43.62,43.1501,43.35,3100,42.9718076932545,43.1101713794793,42.6457635497861,42.8433271274743,3136.66115612721,0.0,1.0
2009-11-27,43.78,43.78,42.25,42.34,2500,43.2683013065934,43.2683013065934,41.7561838785649,41.8451319625666,2529.56544848969,0.0,1.0
2009-11-30,44.364,44.43,43.13,43.13,9100,43.8454755405599,43.9107041354944,42.6258984776924,42.6258984776924,9207.61823250246,0.0,1.0
2009-12-01,44.69,44.81,44.47,44.81,4400,44.1676652670548,44.2862627123904,43.9502366172729,44.2862627123904,4452.03518934185,0.0,1.0
2009-12-02,43.75,44.27,43.7,44.27,10000,43.2386519452595,43.7525742083803,43.1892363430364,43.7525742083803,10118.2617939588,0.0,1.0
2009-12-03,43.86,44.128,43.85,43.85,1800,43.3473662701505,43.6122338980666,43.3374831497058,43.3374831497058,1821.28712291257,0.0,1.0
2009-12-04,43.355,44.29,43.34,44.29,1900,42.8482686876966,43.7723404492696,42.8334440070297,43.7723404492696,1922.46974085216,0.0,1.0
2009-12-07,43.53,43.53,43.35,43.35,700,43.0212232954777,43.0212232954777,42.8433271274743,42.8433271274743,708.278325577112,0.0,1.0
2009-12-08,42.523,43.05,42.523,42.93,7200,42.0259930667033,42.5468335141354,42.0259930667033,42.4282360687998,7285.14849165031,0.0,1.0
2009-12-09,41.66,42.856,41.5,42.68,7700,41.1730797723317,42.3551009775096,41.0149498452176,42.181158057684,7791.06158134824,0.0,1.0
2009-12-10,41.77,41.7999,41.35,41.35,11200,41.2817940972227,41.3113446273521,40.8667030385482,40.8667030385482,11332.4532092338,0.0,1.0
2009-12-11,41.706,41.79,41.28,41.58,10900,41.218542126377,41.3015603381119,40.7975211954357,41.0940148087747,11028.905355415,0.0,1.0
2009-12-14,41.912,41.98,41.85,41.98,3600,41.4221344075364,41.4893396265599,41.3608590607797,41.4893396265599,3642.57424582515,0.0,1.0
2009-12-15,42.21,42.21,42.07,42.13,5500,41.7166513967864,41.7166513967864,41.5782877105616,41.6375864332294,5565.04398667732,0.0,1.0
2009-12-16,42.77,42.87,42.28,42.28,12900,42.2701061416857,42.368937346132,41.7858332398988,41.7858332398988,13052.5577142068,0.0,1.0
2009-12-17,42.06,42.4,42.06,42.4,10800,41.5684045901169,41.9044306852344,41.5684045901169,41.9044306852344,10927.7227374755,0.0,1.0
2009-12-18,42.088,42.45,41.84,42.34,14600,41.5960773273619,41.9538462874575,41.3509759403351,41.8451319625666,14772.6622191798,0.0,1.0
2009-12-21,41.743,42.59,41.743,42.59,400,41.2551096720221,42.0922099736824,41.2551096720221,42.0922099736824,404.730471758351,0.0,1.0
2009-12-22,41.86,42.282,41.562,41.87,1700,41.3707421812243,41.7878098639877,41.0762251919743,41.3806253016689,1720.10450497299,0.0,1.0
2009-12-23,43.025,43.072,42.83,43.01,13500,42.5221257130238,42.5685763791136,42.3294048643535,42.5073010323569,13659.6534218443,0.0,1.0
2009-12-24,43.01,43.28,42.96,43.28,4500,42.5073010323569,42.7741452843619,42.4578854301337,42.7741452843619,4553.21780728144,0.0,1.0
2009-12-28,44.113,44.15,43.64,43.64,10200,43.5974092173996,43.6339767630448,43.1299376203686,43.1299376203686,10320.6270298379,0.0,1.0
2009-12-29,44.15,44.15,43.93,43.93,4600,43.6339767630448,43.6339767630448,43.4165481132629,43.4165481132629,4654.40042522102,0.0,1.0
2009-12-30,44.34,44.6,44.04,44.15,16900,43.8217560514928,44.0787171830532,43.5252624381538,43.6339767630448,17099.8624317903,0.0,1.0
2009-12-31,44.25,44.52,44.15,44.52,5800,43.7328079674911,43.9996522194961,43.6339767630448,43.9996522194961,5868.59184049607,0.0,1.0
2010-01-04,45.075,45.32,45.04,45.19,8300,44.5481654041731,44.7903018550666,44.5135744826169,44.6618212892864,8398.15728898577,0.0,1.0
2010-01-05,44.95,45.76,43.94,43.94,16200,44.4246263986152,45.2251591546303,43.4264312337075,43.4264312337075,16391.5841062132,0.0,1.0
2010-01-06,45.82,45.885,45.39,45.39,5500,45.2844578772981,45.3486981601882,44.859483698179,44.859483698179,5565.04398667732,0.0,1.0
2010-01-07,45.314,46.035,45.13,45.7,11100,44.7843719827998,45.4969449668577,44.6025225666186,45.1658604319625,11231.2705912942,0.0,1.0
2010-01-08,45.64,45.66,45.2468,45.2468,14200,45.1065617092947,45.126327950184,44.7179574134119,44.7179574134119,14367.9317474214,0.0,1.0
2010-01-11,45.38,46.13,45.25,46.13,1800,44.8496005777343,45.5908346110817,44.7211200119541,45.5908346110817,1821.28712291258,0.0,1.0
2010-01-12,44.476,44.88,44.13,44.75,14500,43.9561664895397,44.3554445555028,43.6142105221555,44.2269639897226,14671.4796012402,0.0,1.0
2010-01-13,44.24,45.06,43.19,45.06,13500,43.7229248470464,44.5333407235062,42.6851972003602,44.5333407235062,13659.6534218443,0.0,1.0
2010-01-14,44.09,44.19,43.4,43.4,16400,43.574678040377,43.6735092448233,42.8927427296975,42.8927427296975,16593.9493420924,0.0,1.0
2010-01-15,43.432,43.99,43.432,43.78,5000,42.9243687151203,43.4758468359307,42.9243687151203,43.2683013065934,5059.13089697938,0.0,1.0
2010-01-19,44.26,44.26,41.79,41.79,26900,43.7426910879357,43.7426910879357,41.3015603381119,41.3015603381119,27218.1242257491,0.0,1.0
2010-01-20,43.618,43.85,43.0601,43.8499,47300,43.1081947553904,43.3374831497058,42.5568154657845,43.3373843185014,47859.3782854249,0.0,1.0
2010-01-21,42.634,43.45,42.45,43.39,3400,42.1356957036387,42.9421583319206,41.9538462874575,42.8828596092528,3440.20900994598,0.0,1.0
2010-01-22,41.5301,42.206,41.44,41.96,3500,41.0446980377559,41.7126981486086,40.9556511225498,41.4695733856706,3541.39162788557,0.0,1.0
2010-01-25,42.1,42.1,41.72,41.86,6600,41.6079370718955,41.6079370718955,41.2323784949995,41.3707421812243,6678.05278401277,0.0,1.0
2010-01-26,41.374,41.782,41.374,41.56,14900,40.8904225276153,41.2936538417562,40.8904225276153,41.0742485678854,15076.2100729985,0.0,1.0
2010-01-27,40.72,41.622,40.57,41.29,7300,40.2440664505364,41.1355239146421,40.095819643867,40.8074043158804,7386.3311095899,0.0,1.0
2010-01-28,40.756,41.19,40.5815,41.19,4400,40.2796456841371,40.7085731114341,40.1071852323783,40.7085731114341,4452.03518934185,0.0,1.0
2010-01-29,40.23,41.16,40.2,40.92,6100,39.7597935487495,40.6789237501002,39.7301441874156,40.441728859429,6172.13969431484,0.0,1.0
2010-02-01,41.3,41.3,40.64,40.64,17000,40.817287436325,40.817287436325,40.1650014869794,40.1650014869794,17201.0450497299,0.0,1.0
2010-02-02,42.478,42.5,41.6,41.6,5800,41.9815190247025,42.0032618896807,41.1137810496639,41.1137810496639,5868.59184049608,0.0,1.0
2010-02-03,41.863,42.5,41.84,42.5,16000,41.3737071173577,42.0032618896807,41.3509759403351,42.0032618896807,16189.218870334,0.0,1.0
2010-02-04,40.3461,40.35,40.3461,40.35,600,39.8745365771117,39.8783909940851,39.8745365771117,39.8783909940851,607.095707637525,0.0,1.0
2010-02-05,39.521,40.47,38.94,39.75,15900,39.0590803092252,39.9969884394206,38.4848710113921,39.2854037674072,16088.0362523944,0.0,1.0
2010-02-08,39.95,39.95,39.0,39.38,10600,39.4830661762999,39.4830661762999,38.5441697340599,38.9197283109559,10725.3575015963,0.0,1.0
2010-02-09,40.644,40.692,40.5,40.52,6900,40.1689547351572,40.2163937132915,40.0266378007545,40.0464040416438,6981.60063783155,0.0,1.0
2010-02-10,40.96,41.24,40.5,40.5,27700,40.4812613412076,40.7579887136572,40.0266378007545,40.0266378007545,28027.5851692657,0.0,1.0
2010-02-11,41.36,41.47,41.03,41.03,8000,40.8765861589928,40.9853004838837,40.55044318432,40.55044318432,8094.609435167,0.0,1.0
2010-02-12,41.01,41.05,40.52,40.52,19600,40.5306769434307,40.5702094252092,40.0464040416438,40.0464040416438,19831.7931161592,0.0,1.0
2010-02-16,42.34,42.34,41.5915,42.03,3900,41.8451319625666,41.8451319625666,41.105380397286,41.538755228783,3946.12209964392,0.0,1.0
2010-02-17,42.247,42.33,42.247,42.3,2200,41.7532189424315,41.835248842122,41.7532189424315,41.8055994807881,2226.01759467093,0.0,1.0
2010-02-18,42.64,42.64,42.351,42.42,22000,42.1416255759055,42.1416255759055,41.8560033950557,41.9241969261236,22260.1759467093,0.0,1.0
2010-02-19,43.03,43.05,42.432,42.47,5800,42.5270672732461,42.5468335141354,41.9360566706572,41.9736125283468,5868.59184049608,0.0,1.0
2010-02-22,42.85,43.07,42.85,43.07,3100,42.3491711052428,42.5665997550246,42.3491711052428,42.5665997550246,3136.66115612721,0.0,1.0
2010-02-23,42.226,42.66,42.14,42.66,6300,41.7324643894978,42.1613918167948,41.647469553674,42.1613918167948,6374.50493019402,0.0,1.0
2010-02-24,42.588,42.588,42.39,42.39,2400,42.0902333495934,42.0902333495934,41.8945475647898,41.8945475647898,2428.3828305501,0.0,1.0
2010-02-25,41.81,41.825,41.65,41.65,4400,41.3213265790012,41.3361512596681,41.1631966518871,41.1631966518871,4452.03518934185,0.0,1.0
2010-02-26,42.686,42.686,42.3099,42.3099,1900,42.1870879299508,42.1870879299508,41.8153837700283,41.8153837700283,1922.46974085216,0.0,1.0
2010-03-01,42.3,42.552,41.98,42.552,13700,41.8055994807881,42.0546541159928,41.4893396265599,42.0546541159928,13862.0186577235,0.0,1.0
2010-03-02,42.78,42.78,42.49,42.49,2900,42.2799892621303,42.2799892621303,41.9933787692361,41.9933787692361,2934.29592024804,0.0,1.0
2010-03-03,43.33,43.33,42.9,43.0,4600,42.823560886585,42.823560886585,42.3985867074659,42.4974179119122,4654.40042522103,0.0,1.0
2010-03-04,42.541,42.9,42.541,42.644,5700,42.0437826835037,42.3985867074659,42.0437826835037,42.1455788240834,5767.40922255649,0.0,1.0
2010-03-05,43.3,43.3,43.1,43.1,1600,42.7939115252511,42.7939115252511,42.5962491163585,42.5962491163585,1618.9218870334,0.0,1.0
2010-03-08,43.402,43.58,43.1,43.58,18400,42.8947193537864,43.0706388977008,42.5962491163585,43.0706388977008,18617.6017008841,0.0,1.0
2010-03-09,43.12,43.41,43.12,43.4,4200,42.6160153572478,42.9026258501421,42.6160153572478,42.8927427296975,4249.66995346268,0.0,1.0
2010-03-10,43.175,43.31,42.75,42.75,10400,42.6703725196933,42.8037946456958,42.2503399007965,42.2503399007965,10522.9922657171,0.0,1.0
2010-03-11,43.05,43.14,42.95,43.14,23500,42.5468335141354,42.6357815981371,42.4480023096891,42.6357815981371,23777.9152158031,0.0,1.0
2010-03-12,42.93,42.93,42.692,42.72,2800,42.4282360687998,42.4282360687998,42.1930178022176,42.2206905394626,2833.11330230845,0.0,1.0
2010-03-15,42.29,42.54,42.0,42.54,33000,41.7957163603434,42.0427943714592,41.5091058674492,42.0427943714592,33390.2639200639,0.0,1.0
2010-03-16,43.09,43.09,42.76,42.76,26400,42.5863659959139,42.5863659959139,42.2602230212411,42.2602230212411,26712.2111360511,0.0,1.0
2010-03-17,43.268,43.29,42.96,43.21,9200,42.7622855398283,42.7840284048065,42.4578854301337,42.7049634412495,9308.80085044206,0.0,1.0
2010-03-18,43.307,43.36,42.9901,43.18,12700,42.8008297095624,42.8532102479189,42.487633622672,42.6753140799156,12850.1924783276,0.0,1.0
2010-03-19,42.66,42.7,42.404,42.66,1500,42.1613918167948,42.2009242985733,41.9083839334122,42.1613918167948,1517.73926909381,0.0,1.0
2010-03-22,42.68,42.89,41.93,41.93,13400,42.181158057684,42.3887035870213,41.4399240243367,41.4399240243367,13558.4708039047,0.0,1.0
2010-03-23,42.85,42.87,42.6,42.6,11600,42.3491711052428,42.368937346132,42.102093094127,42.102093094127,11737.1836809921,0.0,1.0
2010-03-24,42.25,42.36,42.162,42.21,16600,41.7561838785649,41.8648982034559,41.6692124186522,41.7166513967864,16796.3145779715,0.0,1.0
2010-03-25,42.012,42.394,42.0,42.32,20700,41.5209656119827,41.8985008129676,41.5091058674492,41.8253657216773,20944.8019134946,0.0,1.0
2010-03-26,41.931,42.06,41.7912,41.82,8700,41.4409123363812,41.5684045901169,41.3027463125653,41.3312096994458,8802.88776074412,0.0,1.0
2010-03-29,42.8,42.96,42.42,42.42,9100,42.2997555030196,42.4578854301337,41.9241969261236,41.9241969261236,9207.61823250247,0.0,1.0
2010-03-30,43.17,43.17,42.9,43.08,12200,42.665430959471,42.665430959471,42.3985867074659,42.5764828754693,12344.2793886297,0.0,1.0
2010-03-31,43.39,43.44,43.061,43.31,3000,42.8828596092528,42.932275211476,42.5577049466245,42.8037946456958,3035.47853818763,0.0,1.0
2010-04-01,44.03,44.03,43.82,43.82,400,43.5153793177092,43.5153793177092,43.307833788372,43.307833788372,404.73047175835,0.0,1.0
2010-04-05,44.86,44.86,44.59,44.59,2700,44.3356783146135,44.3356783146135,44.0688340626085,44.0688340626085,2731.93068436887,0.0,1.0
2010-04-06,44.88,44.89,44.694,44.89,4000,44.3554445555028,44.3653276759474,44.1716185152327,44.3653276759474,4047.3047175835,0.0,1.0
2010-04-07,44.6,44.88,44.54,44.88,3400,44.0787171830532,44.3554445555028,44.0194184603854,44.3554445555028,3440.20900994597,0.0,1.0
2010-04-08,44.32,44.32,44.15,44.15,200,43.8019898106035,43.8019898106035,43.6339767630448,43.6339767630448,202.365235879175,0.0,1.0
2010-04-09,44.51,44.51,44.29,44.36,3900,43.9897690990515,43.9897690990515,43.7723404492696,43.841522292382,3946.12209964391,0.0,1.0
2010-04-12,44.5,44.846,44.43,44.67,9300,43.9798859786068,44.3218419459911,43.9107041354944,44.1478990261656,9409.98346838165,0.0,1.0
2010-04-13,44.65,44.75,44.2099,44.35,6200,44.1281327852763,44.2269639897226,43.6931766545081,43.8316391719374,6273.32231225443,0.0,1.0
2010-04-14,45.0901,45.31,44.71,44.74,33000,44.5630889160445,44.7804187346219,44.1874315079441,44.217080869278,33390.2639200639,0.0,1.0
2010-04-15,45.248,45.27,45.08,45.27,8200,44.7191433878652,44.7408862528434,44.5531069643954,44.7408862528434,8296.97467104618,0.0,1.0
2010-04-16,44.568,45.04,44.361,44.99,3800,44.0470911976303,44.5135744826169,43.8425106044265,44.4641588803938,3844.93948170433,0.0,1.0
2010-04-19,43.95,44.03,43.882,43.9,2000,43.4363143541522,43.5153793177092,43.3691091351287,43.386898751929,2023.65235879175,0.0,1.0
2010-04-20,44.39,44.56,44.35,44.35,3100,43.8711716537159,44.0391847012746,43.8316391719374,43.8316391719374,3136.66115612722,0.0,1.0
2010-04-21,44.56,44.59,44.29,44.36,13500,44.0391847012746,44.0688340626085,43.7723404492696,43.841522292382,13659.6534218443,0.0,1.0
2010-04-22,44.782,44.8,44.25,44.25,7500,44.2585899751454,44.2763795919458,43.7328079674911,43.7328079674911,7588.69634546907,0.0,1.0
2010-04-23,45.358,45.358,44.67,44.71,4700,44.8278577127562,44.8278577127562,44.1478990261656,44.1874315079441,4755.58304316061,0.0,1.0
2010-04-26,45.038,45.219,44.92,45.08,4000,44.511597858528,44.6904823385758,44.3949770372813,44.5531069643954,4047.3047175835,0.0,1.0
2010-04-27,44.3165,45.16,44.3164,44.82,18200,43.7985307184479,44.6321719279525,43.7984318872434,44.296145832835,18415.2364650049,0.0,1.0
2010-04-28,44.83,44.83,44.38,44.63,21200,44.3060289532797,44.3060289532797,43.8612885332713,44.108366544387,21450.7150031925,0.0,1.0
2010-04-29,45.18,45.37,45.0701,45.17,5100,44.6519381688417,44.8397174572897,44.5433226751552,44.6420550483971,5160.31351491897,0.0,1.0
2010-04-30,45.428,45.428,45.18,45.25,6400,44.8970395558686,44.8970395558686,44.6519381688417,44.7211200119541,6475.6875481336,0.0,1.0
2010-05-03,45.74,45.74,45.61,45.62,31400,45.2053929137411,45.2053929137411,45.0769123479609,45.0867954684055,31771.3420330305,0.0,1.0
2010-05-04,44.58,44.7101,44.486,44.7101,2300,44.0589509421639,44.1875303391485,43.9660496099844,44.1875303391485,2327.20021261051,0.0,1.0
2010-05-05,43.39,43.58,42.92,43.58,16300,42.8828596092528,43.0706388977008,42.4183529483552,43.0706388977008,16492.7667241528,0.0,1.0
2010-05-06,42.458,43.19,41.96,43.19,4800,41.9617527838132,42.6851972003602,41.4695733856706,42.6851972003602,4856.76566110021,0.0,1.0
2010-05-07,41.816,42.179,41.43,42.01,2400,41.3272564512679,41.686013723408,40.9457680021052,41.5189889878938,2428.3828305501,0.0,1.0
2010-05-10,42.839,43.02,42.53,43.02,1700,42.3382996727537,42.5171841528015,42.0329112510146,42.5171841528015,1720.10450497299,0.0,1.0
2010-05-11,42.802,42.919,42.72,42.85,4200,42.3017321271085,42.4173646363107,42.2206905394626,42.3491711052428,4249.66995346268,0.0,1.0
2010-05-12,42.94,43.38,42.69,43.09,9600,42.4381191892444,42.8729764888082,42.1910411781287,42.5863659959139,9713.53132220042,0.0,1.0
2010-05-13,42.68,43.07,42.66,42.71,39700,42.181158057684,42.5665997550246,42.1613918167948,42.2108074190179,40169.4993220163,0.0,1.0
2010-05-14,41.34,42.18,41.0901,42.18,6500,40.8568199181035,41.6870020354525,40.6098407381922,41.6870020354525,6576.8701660732,0.0,1.0
2010-05-17,40.099,40.94,39.81,40.94,12800,39.6303246709248,40.4614951003183,39.344702490075,40.4614951003183,12951.3750962672,0.0,1.0
2010-05-18,39.82,40.69,39.8,40.53,5400,39.3545856105196,40.2144170892025,39.3348193696304,40.0562871620884,5463.86136873774,0.0,1.0
2010-05-19,39.499,39.64,38.9808,39.45,74300,39.037337444247,39.1766894425163,38.5251941428062,38.9889101540683,75178.6851291136,0.0,1.0
2010-05-20,38.5099,38.74,37.78,38.5,24800,38.0597980010686,38.2872086024995,37.338429039815,38.0500137118284,25093.2892490177,0.0,1.0
2010-05-21,38.445,38.89,38.445,38.47,11300,37.9956565493829,38.435455409169,37.9956565493829,38.0203643504945,11433.6358271734,0.0,1.0
2010-05-24,38.762,38.96,38.63,38.7,12500,38.3089514674777,38.5046372522814,38.1784942776086,38.247676120721,12647.8272424485,0.0,1.0
2010-05-25,37.973,37.973,37.471,37.78,5200,37.5291732643963,37.5291732643963,37.0330406180759,37.338429039815,5261.49613285856,0.0,1.0
2010-05-26,38.92,39.0699,38.821,38.91,2800,38.4651047705029,38.6132527459679,38.367261878101,38.4552216500582,2833.11330230845,0.0,1.0
2010-05-27,40.1999,40.1999,39.33,39.33,5500,39.7300453562112,39.7300453562112,38.8703127087327,38.8703127087327,5565.04398667731,0.0,1.0
2010-05-28,39.689,39.99,39.605,39.99,2500,39.225116732695,39.5225986580784,39.1420985209601,39.5225986580784,2529.56544848969,0.0,1.0
2010-06-01,39.16,39.78,39.16,39.34,11400,38.702299661174,39.3150531287411,38.702299661174,38.8801958291774,11534.818445113,0.0,1.0
2010-06-02,39.64,39.64,39.14,39.14,2000,39.1766894425163,39.1766894425163,38.6825334202848,38.6825334202848,2023.65235879175,0.0,1.0
2010-06-03,40.15,40.15,39.61,39.61,4000,39.6807285851925,39.6807285851925,39.1470400811824,39.1470400811824,4047.3047175835,0.0,1.0
2010-06-04,38.65,39.35,38.65,39.35,7300,38.1982605184979,38.890078949622,38.1982605184979,38.890078949622,7386.33110958988,0.0,1.0
2010-06-07,38.609,38.6201,38.5,38.5,6100,38.1577397246749,38.1687099883684,38.0500137118284,38.0500137118284,6172.13969431484,0.0,1.0
2010-06-08,38.802,38.94,38.583,38.85,2700,38.3484839492562,38.4848710113921,38.1320436115188,38.3959229273905,2731.93068436887,0.0,1.0
2010-06-09,39.38,39.44,39.38,39.44,1400,38.9197283109559,38.9790270336237,38.9197283109559,38.9790270336237,1416.55665115423,0.0,1.0
2010-06-10,39.808,39.808,39.7,39.7,400,39.3427258659861,39.3427258659861,39.2359881651841,39.2359881651841,404.73047175835,0.0,1.0
2010-06-11,39.72,39.72,39.72,39.72,300,39.2557544060733,39.2557544060733,39.2557544060733,39.2557544060733,303.547853818763,0.0,1.0
2010-06-14,40.13,40.23,40.13,40.23,800,39.6609623443032,39.7597935487495,39.6609623443032,39.7597935487495,809.460943516701,0.0,1.0
2010-06-15,40.9,40.9,40.656,40.81,20100,40.4219626185398,40.4219626185398,40.1808144796908,40.3330145345381,20337.7062058571,0.0,1.0
2010-06-16,41.026,41.216,40.47,40.47,12200,40.5464899361421,40.7342692245901,39.9969884394206,39.9969884394206,12344.2793886297,0.0,1.0
2010-06-17,41.08,41.08,41.08,41.08,300,40.5998587865431,40.5998587865431,40.5998587865431,40.5998587865431,303.547853818763,0.0,1.0
2010-06-18,41.12,41.12,40.64,40.64,3400,40.6393912683216,40.6393912683216,40.1650014869794,40.1650014869794,3440.20900994598,0.0,1.0
2010-06-21,40.82,41.51,40.768,41.51,5100,40.3428976549827,41.0248329656622,40.2915054286706,41.0248329656622,5160.31351491897,0.0,1.0
2010-06-22,40.734,41.02,40.73,41.02,10300,40.2579028191589,40.5405600638753,40.253949570981,40.5405600638753,10421.8096477775,0.0,1.0
2010-06-23,39.918,40.219,39.86,39.86,5800,39.451440190877,39.7489221162604,39.3941180922982,39.3941180922982,5868.59184049608,0.0,1.0
2010-06-24,40.0,40.191,39.94,39.94,11600,39.532481778523,39.7212493790155,39.4731830558552,39.4731830558552,11737.1836809922,0.0,1.0
2010-06-25,40.86,41.01,40.86,41.01,6400,40.3824301367613,40.5306769434307,40.3824301367613,40.5306769434307,6475.6875481336,0.0,1.0
2010-06-28,40.57,40.67,40.57,40.67,1000,40.095819643867,40.1946508483133,40.095819643867,40.1946508483133,1011.82617939587,0.0,1.0
2010-06-29,39.458,39.458,39.34,39.34,500,38.996816650424,38.996816650424,38.8801958291774,38.8801958291774,505.913089697938,0.0,1.0
2010-06-30,39.622,39.622,39.19,39.19,800,39.158899825716,39.158899825716,38.7319490225079,38.7319490225079,809.4609435167,0.0,1.0
2010-07-01,38.59,38.97,38.35,38.97,17500,38.1389617958301,38.514520372726,37.9017669051589,38.514520372726,17706.9581394278,0.0,1.0
2010-07-02,38.3,38.3,38.18,38.18,19100,37.8523513029358,37.8523513029358,37.7337538576002,37.7337538576002,19325.8800264612,0.0,1.0
2010-07-06,38.43,39.05,38.34,39.05,2500,37.980831868716,38.5935853362831,37.8918837847143,38.5935853362831,2529.56544848969,0.0,1.0
2010-07-07,39.25,39.25,38.91,38.91,5500,38.7912477451757,38.7912477451757,38.4552216500582,38.4552216500582,5565.04398667731,0.0,1.0
2010-07-08,40.0,40.0,39.51,39.84,10300,39.532481778523,39.532481778523,39.0482088767361,39.3743518514089,10421.8096477775,0.0,1.0
2010-07-09,39.93,40.05,39.81,40.0,800,39.4632999354106,39.5818973807462,39.344702490075,39.532481778523,809.4609435167,0.0,1.0
2010-07-12,39.5,39.5,39.39,39.39,1100,39.0383257562915,39.0383257562915,38.9296114314005,38.9296114314005,1113.00879733546,0.0,1.0
2010-07-13,40.39,40.39,39.95,39.95,7800,39.9179234758636,39.9179234758636,39.4830661762999,39.4830661762999,7892.24419928783,0.0,1.0
2010-07-14,40.32,40.74,40.07,40.07,15500,39.8487416327512,40.2638326914257,39.6016636216354,39.6016636216354,15683.3057806361,0.0,1.0
2010-07-15,40.391,40.391,40.17,40.25,3600,39.9189117879081,39.9189117879081,39.7004948260817,39.7795597896388,3642.57424582515,0.0,1.0
2010-07-16,39.84,40.1,39.774,40.1,14700,39.3743518514089,39.6313129829693,39.3091232564744,39.6313129829693,14873.8448371194,0.0,1.0
2010-07-19,39.84,39.84,39.84,39.84,0,39.3743518514089,39.3743518514089,39.3743518514089,39.3743518514089,0,0.0,1.0
2010-07-20,40.1745,40.1746,39.69,39.73,1100,39.7049422302818,39.7050410614863,39.2261050447394,39.265637526518,1113.00879733546,0.0,1.0
2010-07-21,40.049,40.16,39.97,40.16,14700,39.5809090687017,39.6906117056371,39.5028324171891,39.6906117056371,14873.8448371194,0.0,1.0
2010-07-22,41.2,41.2,41.0,41.0,3800,40.7184562318787,40.7184562318787,40.5207938229861,40.5207938229861,3844.93948170433,0.0,1.0
2010-07-23,40.94,41.04,40.94,41.04,8800,40.4614951003183,40.5603263047646,40.4614951003183,40.5603263047646,8904.0703786837,0.0,1.0
2010-07-26,40.94,40.94,40.92,40.9201,1100,40.4614951003183,40.4614951003183,40.441728859429,40.4418276906335,1113.00879733546,0.0,1.0
2010-07-27,40.42,41.05,40.29,40.97,23700,39.9475728371975,40.5702094252092,39.8190922714173,40.4911444616522,23980.2804516823,0.0,1.0
2010-07-28,40.54,40.55,40.47,40.53,13000,40.0661702825331,40.0760534029777,39.9969884394206,40.0562871620884,13153.7403321464,0.0,1.0
2010-07-29,41.12,41.3199,40.75,40.75,6200,40.6393912683216,40.8369548460098,40.2737158118703,40.2737158118703,6273.32231225444,0.0,1.0
2010-07-30,41.78,41.78,41.0099,41.0099,5100,41.2916772176673,41.2916772176673,40.5305781122263,40.5305781122263,5160.31351491896,0.0,1.0
2010-08-02,42.6,42.79,42.3,42.3,11200,42.102093094127,42.289872382575,41.8055994807881,41.8055994807881,11332.4532092338,0.0,1.0
2010-08-03,42.99,43.1,42.82,42.82,2400,42.4875347914676,42.5962491163585,42.3195217439089,42.3195217439089,2428.3828305501,0.0,1.0
2010-08-04,43.32,43.32,43.07,43.07,1300,42.8136777661404,42.8136777661404,42.5665997550246,42.5665997550246,1315.37403321464,0.0,1.0
2010-08-05,43.25,43.33,43.087,43.33,5500,42.744495923028,42.823560886585,42.5834010597805,42.823560886585,5565.04398667732,0.0,1.0
2010-08-06,42.61,42.72,42.28,42.72,13200,42.1119762145716,42.2206905394626,41.7858332398988,42.2206905394626,13356.1055680256,0.0,1.0
2010-08-09,42.61,42.61,42.61,42.61,0,42.1119762145716,42.1119762145716,42.1119762145716,42.1119762145716,0,0.0,1.0
2010-08-10,42.24,42.31,41.914,41.914,11100,41.7463007581203,41.8154826012327,41.4241110316253,41.4241110316253,11231.2705912942,0.0,1.0
2010-08-11,41.29,41.71,41.29,41.71,11200,40.8074043158804,41.2224953745549,40.8074043158804,41.2224953745549,11332.4532092338,0.0,1.0
2010-08-12,40.63,41.15,40.46,40.46,33000,40.1551183665347,40.6690406296555,39.987105318976,39.987105318976,33390.2639200639,0.0,1.0
2010-08-13,40.53,40.639,40.52,40.52,1200,40.0562871620884,40.1640131749349,40.0464040416438,40.0464040416438,1214.19141527505,0.0,1.0
2010-08-16,40.52,40.52,40.43,40.43,600,40.0464040416438,40.0464040416438,39.9574559576421,39.9574559576421,607.095707637525,0.0,1.0
2010-08-17,40.968,40.99,40.74,40.83,23000,40.4891678375633,40.5109107025415,40.2638326914257,40.3527807754274,23272.0021261051,0.0,1.0
2010-08-18,40.75,40.86,40.59,40.59,18400,40.2737158118703,40.3824301367613,40.1155858847562,40.1155858847562,18617.6017008841,0.0,1.0
2010-08-19,40.36,40.78,40.36,40.76,1300,39.8882741145297,40.3033651732042,39.8882741145297,40.2835989323149,1315.37403321464,0.0,1.0
2010-08-20,39.926,40.05,39.8701,40.03,5000,39.4593466872327,39.5818973807462,39.4041000439473,39.5621311398569,5059.13089697938,0.0,1.0
2010-08-23,39.93,39.93,39.93,39.93,0,39.4632999354106,39.4632999354106,39.4632999354106,39.4632999354106,0,0.0,1.0
2010-08-24,39.188,39.2899,39.0738,39.16,600,38.729972398419,38.8306813957498,38.6171071629413,38.702299661174,607.095707637525,0.0,1.0
2010-08-25,39.37,39.37,39.29,39.29,6100,38.9098451905113,38.9098451905113,38.8307802269542,38.8307802269542,6172.13969431484,0.0,1.0
2010-08-26,39.86,39.98,39.69,39.78,31800,39.3941180922982,39.5127155376337,39.2261050447394,39.3150531287411,32176.0725047888,0.0,1.0
2010-08-27,40.84,40.84,39.9,39.9,300,40.362663895872,40.362663895872,39.4336505740767,39.4336505740767,303.547853818763,0.0,1.0
2010-08-30,40.62,40.859,40.62,40.65,25800,40.1452352460901,40.3814418247168,40.1452352460901,40.174884607424,26105.1154284136,0.0,1.0
2010-08-31,39.94,40.889,39.8001,40.66,14700,39.4731830558552,40.4110911860507,39.3349182008348,40.1847677278686,14873.8448371194,0.0,1.0
2010-09-01,40.89,41.01,40.84,41.0,27000,40.4120794980951,40.5306769434307,40.362663895872,40.5207938229861,27319.3068436887,0.0,1.0
2010-09-02,40.9901,41.05,40.62,40.62,51300,40.5110095337459,40.5702094252092,40.1452352460901,40.1452352460901,51906.6830030084,0.0,1.0
2010-09-03,40.99,40.99,40.99,40.99,0,40.5109107025415,40.5109107025415,40.5109107025415,40.5109107025415,0,0.0,1.0
2010-09-07,41.19,41.49,40.67,40.91,16900,40.7085731114341,41.005066724773,40.1946508483133,40.4318457389844,17099.8624317903,0.0,1.0
2010-09-08,41.56,41.89,41.5,41.5,16500,41.0742485678854,41.4003915425582,41.0149498452176,41.0149498452176,16695.131960032,0.0,1.0
2010-09-09,41.25,41.71,41.25,41.71,11200,40.7678718341018,41.2224953745549,40.7678718341018,41.2224953745549,11332.4532092338,0.0,1.0
2010-09-10,41.91,45.02,41.25,41.25,29800,41.4201577834475,44.4938082417276,40.7678718341018,40.7678718341018,30152.4201459971,0.0,1.0
2010-09-13,41.932,41.97,41.93,41.97,1200,41.4419006484257,41.4794565061153,41.4399240243367,41.4794565061153,1214.19141527505,0.0,1.0
2010-09-14,42.13,42.15,42.129,42.13,13200,41.6375864332294,41.6573526741186,41.6365981211849,41.6375864332294,13356.1055680255,0.0,1.0
2010-09-15,41.95,41.95,41.86,41.86,10300,41.459690265226,41.459690265226,41.3707421812243,41.3707421812243,10421.8096477775,0.0,1.0
2010-09-16,41.95,41.95,41.95,41.95,0,41.459690265226,41.459690265226,41.459690265226,41.459690265226,0,0.0,1.0
2010-09-17,41.86,41.86,41.52,41.53,6600,41.3707421812243,41.3707421812243,41.0347160861069,41.0445992065515,6678.05278401278,0.0,1.0
2010-09-20,42.1,42.27,41.77,41.77,48800,41.6079370718955,41.7759501194542,41.2817940972227,41.2817940972227,49377.1175545187,0.0,1.0
2010-09-21,41.63,42.25,41.63,42.25,18000,41.1434304109978,41.7561838785649,41.1434304109978,41.7561838785649,18212.8712291258,0.0,1.0
2010-09-22,41.778,42.09,41.6599,42.09,22300,41.2897005935784,41.5980539514508,41.1729809411273,41.5980539514508,22563.723800528,0.0,1.0
2010-09-23,41.6,41.95,41.32,41.33,26400,41.1137810496639,41.459690265226,40.8370536772143,40.8469367976589,26712.2111360511,0.0,1.0
2010-09-24,42.33,42.33,41.8,41.8,2000,41.835248842122,41.835248842122,41.3114434585565,41.3114434585565,2023.65235879175,0.0,1.0
2010-09-27,41.94,42.11,41.94,42.11,900,41.4498071447814,41.6178201923401,41.4498071447814,41.6178201923401,910.643561456287,0.0,1.0
2010-09-28,41.95,41.95,41.95,41.95,700,41.459690265226,41.459690265226,41.459690265226,41.459690265226,708.278325577113,0.0,1.0
2010-09-29,42.69,42.69,41.75,41.99,1500,42.1910411781287,42.1910411781287,41.2620278563334,41.4992227470045,1517.73926909381,0.0,1.0
2010-09-30,43.15,43.16,42.631,42.72,4300,42.6456647185817,42.6555478390263,42.1327307675054,42.2206905394626,4350.85257140226,0.0,1.0
2010-10-01,43.404,43.62,43.404,43.62,13100,42.8966959778753,43.1101713794793,42.8966959778753,43.1101713794793,13254.922950086,0.0,1.0
2010-10-04,43.25,43.71,43.2,43.71,14600,42.744495923028,43.199119463481,42.6950803208048,43.199119463481,14772.6622191798,0.0,1.0
2010-10-05,43.7701,43.9,43.45,43.49,6100,43.2585170173532,43.386898751929,42.9421583319206,42.9816908136991,6172.13969431485,0.0,1.0
2010-10-06,43.97,43.97,43.62,43.62,500,43.4560805950414,43.4560805950414,43.1101713794793,43.1101713794793,505.913089697938,0.0,1.0
2010-10-07,43.25,44.08,43.224,44.08,5000,42.744495923028,43.5647949199323,42.718799809872,43.5647949199323,5059.13089697938,0.0,1.0
2010-10-08,44.17,44.18,43.27,43.72,1400,43.653743003934,43.6636261243787,42.7642621639173,43.2090025839256,1416.55665115423,0.0,1.0
2010-10-11,44.375,44.375,44.375,44.375,600,43.856346973049,43.856346973049,43.856346973049,43.856346973049,607.095707637525,0.0,1.0
2010-10-12,44.35,44.35,44.35,44.35,100,43.8316391719374,43.8316391719374,43.8316391719374,43.8316391719374,101.182617939588,0.0,1.0
2010-10-13,44.834,45.01,44.81,44.9,5400,44.3099822014575,44.483925121283,44.2862627123904,44.3752107963921,5463.86136873773,0.0,1.0
2010-10-14,44.7399,44.935,44.57,44.82,2600,44.2169820380735,44.4098017179483,44.0490678217193,44.296145832835,2630.74806642928,0.0,1.0
2010-10-15,43.78,44.88,43.78,44.88,3000,43.2683013065934,44.3554445555028,43.2683013065934,44.3554445555028,3035.47853818763,0.0,1.0
2010-10-18,44.68,44.71,44.386,44.4,65100,44.1577821466102,44.1874315079441,43.8672184055381,43.8810547741605,65869.8842786715,0.0,1.0
2010-10-19,43.25,43.9412,43.25,43.66,1000,42.744495923028,43.4276172081609,42.744495923028,43.1497038612579,1011.82617939588,0.0,1.0
2010-10-20,44.3459,44.42,43.61,43.61,7000,43.8275870925551,43.9008210150498,43.1002882590347,43.1002882590347,7082.78325577113,0.0,1.0
2010-10-21,43.606,44.33,43.606,44.33,12500,43.0963350108569,43.8118729310481,43.0963350108569,43.8118729310481,12647.8272424484,0.0,1.0
2010-10-22,43.98,43.98,43.98,43.98,400,43.465963715486,43.465963715486,43.465963715486,43.465963715486,404.730471758351,0.0,1.0
2010-10-25,44.299,44.299,44.13,44.13,200,43.7812352576698,43.7812352576698,43.6142105221555,43.6142105221555,202.365235879175,0.0,1.0
2010-10-26,44.4052,44.41,44.21,44.25,9200,43.8861939967917,43.8909378946052,43.6932754857125,43.7328079674911,9308.80085044206,0.0,1.0
2010-10-27,44.144,44.144,43.74,43.91,2000,43.628046890778,43.628046890778,43.2287688248149,43.3967818723736,2023.65235879175,0.0,1.0
2010-10-28,44.2,44.2,44.2,44.2,200,43.6833923652679,43.6833923652679,43.6833923652679,43.6833923652679,202.365235879175,0.0,1.0
2010-10-29,44.25,44.25,44.25,44.25,500,43.7328079674911,43.7328079674911,43.7328079674911,43.7328079674911,505.913089697937,0.0,1.0
2010-11-01,44.51,45.08,44.51,45.08,10600,43.9897690990515,44.5531069643954,43.9897690990515,44.5531069643954,10725.3575015963,0.0,1.0
2010-11-02,45.03,45.092,44.91,44.91,3700,44.5036913621723,44.564966708929,44.3850939168367,44.3850939168367,3743.75686376474,0.0,1.0
2010-11-03,46.01,46.01,45.03,45.34,1600,45.4722371657461,45.4722371657461,44.5036913621723,44.8100680959558,1618.9218870334,0.0,1.0
2010-11-04,46.3934,47.79,46.081,47.79,6600,45.8511560035932,47.2314326048904,45.542407320903,47.2314326048904,6678.05278401278,0.0,1.0
2010-11-05,46.1,46.41,46.1,46.26,5500,45.5611852497478,45.8675619835313,45.5611852497478,45.7193151768619,5565.04398667731,0.0,1.0
2010-11-08,46.725,46.73,46.19,46.19,3800,46.1788802775372,46.1838218377595,45.6501333337494,45.6501333337494,3844.93948170433,0.0,1.0
2010-11-09,46.52,48.03,46.52,48.03,37900,45.9762763084223,47.4686274955615,45.9762763084223,47.4686274955615,38348.2121991037,0.0,1.0
2010-11-10,47.03,47.03,46.0,46.0,34000,46.4803154510984,46.4803154510984,45.4623540453015,45.4623540453015,34402.0900994598,0.0,1.0
2010-11-11,46.84,46.87,46.57,46.87,3100,46.2925361626504,46.3221855239843,46.0256919106454,46.3221855239843,3136.66115612722,0.0,1.0
2010-11-12,44.911,45.08,44.85,44.98,10800,44.3860822288812,44.5531069643954,44.3257951941689,44.4542757599491,10927.7227374754,0.0,1.0
2010-11-15,45.04,45.3,45.04,45.19,12100,44.5135744826169,44.7705356141773,44.5135744826169,44.6618212892864,12243.0967706901,0.0,1.0
2010-11-16,43.62,43.85,43.58,43.77,10000,43.1101713794793,43.3374831497058,43.0706388977008,43.2584181861488,10118.2617939588,0.0,1.0
2010-11-17,43.2944,43.42,43.14,43.42,2700,42.7883769778022,42.9125089705867,42.6357815981371,42.9125089705867,2731.93068436886,0.0,1.0
2010-11-18,44.231,44.231,44.18,44.18,400,43.7140300386463,43.7140300386463,43.6636261243787,43.6636261243787,404.73047175835,0.0,1.0
2010-11-19,43.807,43.84,43.58,43.58,2200,43.2949857317939,43.3276000292612,43.0706388977008,43.0706388977008,2226.01759467093,0.0,1.0
2010-11-22,43.55,43.55,43.55,43.55,500,43.0409895363669,43.0409895363669,43.0409895363669,43.0409895363669,505.913089697938,0.0,1.0
2010-11-23,43.53,43.55,43.0752,43.0752,1100,43.0212232954777,43.0409895363669,42.5717389776559,42.5717389776559,1113.00879733546,0.0,1.0
2010-11-24,44.544,44.64,43.5,43.5,1900,44.0233717085632,44.1182496648317,42.9915739341438,42.9915739341438,1922.46974085216,0.0,1.0
2010-11-26,44.37,45.08,44.37,45.08,500,43.8514054128266,44.5531069643954,43.8514054128266,44.5531069643954,505.913089697938,0.0,1.0
2010-11-29,45.018,45.018,44.47,44.48,3300,44.4918316176387,44.4918316176387,43.9502366172729,43.9601197377176,3339.02639200639,0.0,1.0
2010-11-30,44.38,44.56,44.38,44.56,11300,43.8612885332713,44.0391847012746,43.8612885332713,44.0391847012746,11433.6358271734,0.0,1.0
2010-12-01,45.89,45.91,45.2,45.48,29000,45.3536397204105,45.3734059612998,44.671704409731,44.9484317821806,29342.9592024804,0.0,1.0
2010-12-02,46.3101,46.41,45.62,45.62,20600,45.7688296102895,45.8675619835313,45.0867954684055,45.0867954684055,20843.619295555,0.0,1.0
2010-12-03,46.9,47.03,46.67,46.67,7700,46.3518348853182,46.4803154510984,46.1245231150917,46.1245231150917,7791.06158134825,0.0,1.0
2010-12-06,46.7565,47.26,46.68,47.26,1500,46.2100121069378,46.7076272213249,46.1344062355363,46.7076272213249,1517.73926909381,0.0,1.0
2010-12-07,46.6,47.45,46.6,47.4499,12600,46.0553412719793,46.8954065097729,46.0553412719793,46.8953076785685,12749.009860388,0.0,1.0
2010-12-08,46.97,46.97,46.57,46.57,3200,46.4210167284306,46.4210167284306,46.0256919106454,46.0256919106454,3237.8437740668,0.0,1.0
2010-12-09,46.71,47.99,46.428,47.99,3800,46.1640555968702,47.429095013783,45.8853516003316,47.429095013783,3844.93948170433,0.0,1.0
2010-12-10,46.709,46.96,46.709,46.96,600,46.1630672848258,46.411133607986,46.1630672848258,46.411133607986,607.095707637525,0.0,1.0
2010-12-13,47.048,47.3,46.37,46.37,1700,46.4981050678988,46.7471597031034,45.8280295017528,45.8280295017528,1720.10450497299,0.0,1.0
2010-12-14,47.5199,47.5199,46.9,46.9,4800,46.9644895216809,46.9644895216809,46.3518348853182,46.3518348853182,4856.7656611002,0.0,1.0
2010-12-15,47.23,47.445,46.51,46.51,8100,46.677977859991,46.8904649495506,45.9663931879776,45.9663931879776,8195.7920531066,0.0,1.0
2010-12-16,47.22,47.23,47.0,47.0,54200,46.6680947395464,46.677977859991,46.4506660897645,46.4506660897645,54840.9789232565,0.0,1.0
2010-12-17,47.206,47.304,46.5,47.3,106700,46.6542583709239,46.7511129512813,45.956510067533,46.7471597031034,107961.85334154,0.0,1.0
2010-12-20,47.7001,48.14,47.07,47.07,8400,47.1425833520931,47.5773418204524,46.5198479328769,46.5198479328769,8499.33990692536,0.0,1.0
2010-12-21,48.01,48.3,47.63,47.63,20500,47.4488612546722,47.7354717475665,47.0733026777763,47.0733026777763,20742.4366776155,0.0,1.0
2010-12-22,48.49,48.67,48.1,48.67,11200,47.9232510360145,48.1011472040179,47.5378093386739,48.1011472040179,11332.4532092338,0.0,1.0
2010-12-23,48.8,48.81,48.35,48.35,18200,48.2296277697981,48.2395108902427,47.7848873497897,47.7848873497897,18415.2364650049,0.0,1.0
2010-12-27,49.8199,49.8199,48.35,49.0,6100,49.237607223946,49.237607223946,47.7848873497897,48.4272901786907,6172.13969431484,0.0,1.0
2010-12-28,48.6301,49.41,48.6301,49.41,4000,48.0617135534438,48.8324981169205,48.0617135534438,48.8324981169205,4047.3047175835,0.0,1.0
2010-12-29,49.1899,49.24,48.33,48.33,4400,48.6149706359342,48.6644850693618,47.7651211089004,47.7651211089004,4452.03518934185,0.0,1.0
2010-12-30,48.086,48.58,48.01,48.49,11900,47.5239729700514,48.0121991200162,47.4488612546722,47.9232510360145,12040.7315348109,0.0,1.0
2010-12-31,48.82,49.6,48.47,48.69,13600,48.2493940106873,49.0202774053685,47.9034847951253,48.1209134449071,13760.8360397839,0.0,1.0
2011-01-03,50.7699,50.779,49.44,49.44,700,50.1765036661859,50.1854973057905,48.8621474782544,48.8621474782544,708.278325577113,0.0,1.0
2011-01-04,49.09,50.55,48.2,50.55,2100,48.5162382626924,49.9591738476084,47.6366405431202,49.9591738476084,2124.83497673134,0.0,1.0
2011-01-05,48.96,49.5,48.1701,49.4899,8600,48.3877576969122,48.9214462009222,47.6070900129908,48.9114642492731,8701.70514280452,0.0,1.0
2011-01-06,48.32,49.5,48.32,49.5,9000,47.7552379884558,48.9214462009222,47.7552379884558,48.9214462009222,9106.43561456288,0.0,1.0
2011-01-07,47.911,48.3,47.8001,48.3,600,47.3510183622704,47.7354717475665,47.2414145565394,47.7354717475665,607.095707637525,0.0,1.0
2011-01-10,48.786,48.86,48.61,48.61,800,48.2157914011756,48.2889264924658,48.0418484813501,48.0418484813501,809.4609435167,0.0,1.0
2011-01-11,49.251,49.539,49.0,49.0,7000,48.6753565018509,48.9599903706563,48.4272901786907,48.4272901786907,7082.78325577113,0.0,1.0
2011-01-12,49.71,50.2,49.62,49.62,24400,49.1289917302595,49.6132646320464,49.0400436462578,49.0400436462578,24688.5587772593,0.0,1.0
2011-01-13,49.71,49.96,49.371,49.85,2300,49.1289917302595,49.3760697413752,48.7939539471865,49.2673554164843,2327.20021261051,0.0,1.0
2011-01-14,49.85,49.85,49.26,49.26,900,49.2673554164843,49.2673554164843,48.6842513102511,48.6842513102511,910.643561456288,0.0,1.0
2011-01-18,49.75,49.75,49.75,49.75,100,49.168524212038,49.168524212038,49.168524212038,49.168524212038,101.182617939588,0.0,1.0
2011-01-19,49.66,50.11,49.66,49.67,6600,49.0795761280363,49.5243165480447,49.0795761280363,49.0894592484809,6678.05278401278,0.0,1.0
2011-01-20,49.021,49.55,49.021,49.55,1200,48.4480447316244,48.9708618031454,48.4480447316244,48.9708618031454,1214.19141527505,0.0,1.0
2011-01-21,49.94,49.95,49.78,49.78,4400,49.356303500486,49.3661866209306,49.1981735733719,49.1981735733719,4452.03518934185,0.0,1.0
2011-01-24,49.47,49.74,49.15,49.74,7700,48.8917968395883,49.1586410915934,48.5755369853601,49.1586410915934,7791.06158134825,0.0,1.0
2011-01-25,48.33,49.0,48.33,49.0,600,47.7651211089004,48.4272901786907,47.7651211089004,48.4272901786907,607.095707637525,0.0,1.0
2011-01-26,50.79,50.79,48.58,48.58,1100,50.1963687382796,50.1963687382796,48.0121991200162,48.0121991200162,1113.00879733546,0.0,1.0
2011-01-27,49.29,50.0,49.29,50.0,3200,48.713900671585,49.4156022231538,48.713900671585,49.4156022231538,3237.8437740668,0.0,1.0
2011-01-28,50.23,50.64,50.23,50.36,25600,49.6429139933803,50.0481219316101,49.6429139933803,49.7713945591605,25902.7501925344,0.0,1.0
2011-01-31,51.495,51.53,50.29,50.29,6500,50.893128729626,50.9277196511823,49.702212716048,49.702212716048,6576.8701660732,0.0,1.0
2011-02-01,51.226,52.34,50.9001,52.34,2200,50.6272727896655,51.7282524071974,50.305181894375,51.7282524071974,2226.01759467093,0.0,1.0
2011-02-02,51.19,52.794,51.19,52.37,1000,50.5916935560648,52.1769460753836,50.5916935560648,51.7579017685312,1011.82617939588,0.0,1.0
2011-02-03,52.72,52.939,51.4501,51.57,8200,52.1038109840933,52.3202513218307,50.8487535188297,50.9672521329608,8296.97467104618,0.0,1.0
2011-02-04,51.193,51.98,50.8,51.5,72600,50.5946584921982,51.3724600711906,50.2062518587242,50.8980702898484,73458.5806241406,0.0,1.0
2011-02-07,51.05,52.29,50.714,52.29,37100,50.45332986984,51.6788368049742,50.1212570229004,51.6788368049742,37538.751255587,0.0,1.0
2011-02-08,51.19,51.39,51.08,51.39,3900,50.5916935560648,50.7893559649574,50.4829792311739,50.7893559649574,3946.12209964392,0.0,1.0
2011-02-09,51.758,51.84,51.32,51.32,12000,51.1530547973198,51.2340963849658,50.720174121845,50.720174121845,12141.9141527505,0.0,1.0
2011-02-10,51.22,51.7299,51.11,51.11,41900,50.6213429173987,51.1252832288704,50.5126285925078,50.5126285925078,42395.5169166872,0.0,1.0
2011-02-11,51.25,51.5,50.9,51.5,51800,50.6509922787326,50.8980702898484,50.3050830631705,50.8980702898484,52412.5960927064,0.0,1.0
2011-02-14,51.6499,52.0,51.64,51.89,8800,51.0462182653134,51.3922263120799,51.0364339760732,51.283511987189,8904.0703786837,0.0,1.0
2011-02-15,50.8,51.62,50.8,51.62,17600,50.2062518587242,51.0166677351839,50.2062518587242,51.0166677351839,17808.1407573674,0.0,1.0
2011-02-16,50.9,51.35,50.9,51.35,22200,50.3050830631705,50.7498234831789,50.3050830631705,50.7498234831789,22462.5411825884,0.0,1.0
2011-02-17,51.55,51.83,51.45,51.83,18200,50.9474858920715,51.2242132645212,50.8486546876252,51.2242132645212,18415.2364650049,0.0,1.0
2011-02-18,51.066,51.534,51.066,51.19,52300,50.4691428625514,50.9316728993601,50.4691428625514,50.5916935560648,52918.5091824043,0.0,1.0
2011-02-22,52.11,52.55,51.55,52.41,28000,51.5009406369708,51.9357979365346,50.9474858920715,51.7974342503098,28331.1330230845,0.0,1.0
2011-02-23,53.26,53.26,52.88,53.1,2300,52.6374994881034,52.6374994881034,52.2619409112074,52.4793695609893,2327.20021261051,0.0,1.0
2011-02-24,53.5,54.96,53.4,54.96,1400,52.8746943787745,54.3176299636906,52.7758631743282,54.3176299636906,1416.55665115423,0.0,1.0
2011-02-25,53.2701,53.466,52.76,53.11,2600,52.6474814397525,52.8410917692628,52.1433434658718,52.4892526814339,2630.74806642927,0.0,1.0
2011-02-28,53.37,53.806,53.37,53.66,27300,52.7462138129943,53.1771178643802,52.7462138129943,53.0328243058886,27622.8546975074,0.0,1.0
2011-03-01,54.65,54.69,54.0,54.18,3000,54.0112532299071,54.0507857116856,53.3688504010061,53.5467465690094,3035.47853818762,0.0,1.0
2011-03-02,55.0,55.0,54.66,54.85,1700,54.3571624454691,54.3571624454691,54.0211363503517,54.2089156387997,1720.10450497299,0.0,1.0
2011-03-03,55.114,55.17,54.65,54.82,8800,54.4698300185379,54.5251754930279,54.0112532299071,54.1792662774658,8904.07037868371,0.0,1.0
2011-03-04,55.48,55.76,55.35,55.45,6700,54.8315522268114,55.1082795992611,54.7030716610312,54.8019028654775,6779.23540195237,0.0,1.0
2011-03-07,55.2,56.11,55.001,56.11,45800,54.5548248543617,55.4541888148231,54.3581507575136,55.4541888148231,46341.6390163311,0.0,1.0
2011-03-08,54.718,55.05,54.24,55.05,17300,54.0784584489305,54.4065780476923,53.6060452916772,54.4065780476923,17504.5929035487,0.0,1.0
2011-03-09,54.73,55.36,54.73,55.36,37300,54.0903181934641,54.7129547814758,54.0903181934641,54.7129547814758,37741.1164914662,0.0,1.0
2011-03-10,54.17,54.64,53.8618,54.64,6000,53.5368634485648,54.0013701094624,53.2322656764613,54.0013701094624,6070.95707637525,0.0,1.0
2011-03-11,53.77,53.8955,53.03,53.03,7000,53.1415386307796,53.2655717923597,52.4101877178769,52.4101877178769,7082.78325577112,0.0,1.0
2011-03-14,53.86,53.9,53.18,53.8,16400,53.2304867147812,53.2700191965597,52.5584345245463,53.1711879921134,16593.9493420924,0.0,1.0
2011-03-15,51.57,52.23,51.57,51.99,2200,50.9672521329608,51.6195380823064,50.9672521329608,51.3823431916353,2226.01759467093,0.0,1.0
2011-03-16,52.182,52.7999,51.45,51.45,6900,51.5720991041722,52.1827771164459,50.8486546876252,50.8486546876252,6981.60063783154,0.0,1.0
2011-03-17,53.44,53.72,53.44,53.72,500,52.8153956561067,53.0921230285564,52.8153956561067,53.0921230285564,505.913089697938,0.0,1.0
2011-03-18,53.78,53.99,53.65,53.88,1800,53.1514217512242,53.3589672805614,53.022941185444,53.2502529556705,1821.28712291258,0.0,1.0
2011-03-21,54.44,54.47,54.08,54.23,3000,53.8037077005698,53.8333570619037,53.4479153645631,53.5961621712326,3035.47853818763,0.0,1.0
2011-03-22,54.744,54.76,54.37,54.5,3700,54.1041545620866,54.119967554798,53.7345258574574,53.8630064232376,3743.75686376474,0.0,1.0
2011-03-23,54.52,55.07,54.52,54.9899,2200,53.8827726641269,54.4263442885815,53.8827726641269,54.3471804938201,2226.01759467093,0.0,1.0
2011-03-24,55.12,55.26,54.561,54.86,6000,54.4757598908047,54.6141235770295,53.9232934579498,54.2187987592443,6070.95707637525,0.0,1.0
2011-03-25,55.182,55.28,54.82,55.15,9200,54.5370352375614,54.6338898179188,54.1792662774658,54.5054092521386,9308.80085044206,0.0,1.0
2011-03-28,54.466,54.72,54.17,54.65,7300,53.8294038137258,54.0804350730195,53.5368634485648,54.0112532299071,7386.3311095899,0.0,1.0
2011-03-29,54.75,54.81,54.58,54.65,2200,54.1100844343534,54.1693831570211,53.9420713867946,54.0112532299071,2226.01759467092,0.0,1.0
2011-03-30,54.462,54.74,54.441,54.74,1800,53.825450565548,54.1002013139087,53.8046960126143,54.1002013139087,1821.28712291258,0.0,1.0
2011-03-31,55.52,56.056,54.74,54.75,11400,54.8710847085899,55.4008199644221,54.1002013139087,54.1100844343534,11534.818445113,0.0,1.0
2011-04-01,56.327,56.327,55.5,55.87,1500,55.6686525284716,55.6686525284716,54.8513184677007,55.216993924152,1517.73926909381,0.0,1.0
2011-04-04,56.28,56.78,56.2,56.46,1600,55.6222018623819,56.1163578846134,55.5431368988248,55.8000980303852,1618.9218870334,0.0,1.0
2011-04-05,56.859,56.859,56.69,56.69,2000,56.194434536126,56.194434536126,56.0274098006117,56.0274098006117,2023.65235879175,0.0,1.0
2011-04-06,57.09,57.112,56.74,56.74,1000,56.422734618397,56.4444774833751,56.0768254028349,56.0768254028349,1011.82617939587,0.0,1.0
2011-04-07,57.35,57.41,56.8,57.29,6500,56.6796957499574,56.7389944726251,56.1361241255027,56.6203970272896,6576.87016607319,0.0,1.0
2011-04-08,58.57,58.57,57.87,57.87,1700,57.8854364442023,57.8854364442023,57.1936180130782,57.1936180130782,1720.10450497299,0.0,1.0
2011-04-11,57.5,58.26,57.1,58.26,10500,56.8279425566268,57.5790597104188,56.4326177388416,57.5790597104188,10624.1748836567,0.0,1.0
2011-04-12,55.81,56.25,55.64,56.25,4900,55.1576952014842,55.592552501048,54.9896821539255,55.592552501048,4957.94827903979,0.0,1.0
2011-04-13,56.17,56.7,55.7,56.1201,33800,55.5134875374909,56.0372929210564,55.0489808765933,55.4641707664722,34199.7248635806,0.0,1.0
2011-04-14,56.45,56.7099,56.11,56.48,6700,55.7902149099406,56.0470772102965,55.4541888148231,55.8198642712745,6779.23540195237,0.0,1.0
2011-04-15,57.0,57.043,56.14,56.14,54600,56.3337865343953,56.3762839523072,55.483838176157,55.483838176157,55245.7093950148,0.0,1.0
2011-04-18,56.416,56.46,55.93,56.46,4400,55.7566123004288,55.8000980303852,55.2762926468198,55.8000980303852,4452.03518934186,0.0,1.0
2011-04-19,56.14,56.58,56.14,56.19,5500,55.483838176157,55.9186954757208,55.483838176157,55.5332537783802,5565.04398667732,0.0,1.0
2011-04-20,57.14,57.63,56.914,57.09,7300,56.4721502206201,56.956423122407,56.2487916985715,56.422734618397,7386.33110958989,0.0,1.0
2011-04-21,57.5,57.5,57.26,57.27,2100,56.8279425566268,56.8279425566268,56.5907476659557,56.6006307864003,2124.83497673134,0.0,1.0
2011-04-25,57.499,58.11,57.313,58.11,13800,56.8269542445824,57.4308129037493,56.6431282043122,57.4308129037493,13963.2012756631,0.0,1.0
2011-04-26,57.729,57.77,57.26,57.26,10400,57.0542660148089,57.0947868086319,56.5907476659557,56.5907476659557,10522.9922657171,0.0,1.0
2011-04-27,58.08,58.08,57.28,57.76,9400,57.4011635424154,57.4011635424154,56.6105139068449,57.0849036881872,9511.16608632123,0.0,1.0
2011-04-28,57.28,58.36,57.28,58.36,6000,56.6105139068449,57.6778909148651,56.6105139068449,57.6778909148651,6070.95707637526,0.0,1.0
2011-04-29,58.42,58.42,57.67,57.67,107000,57.7371896375329,57.7371896375329,56.9959556041855,56.9959556041855,108265.401195359,0.0,1.0
2011-05-02,57.804,58.16,57.5,58.02,5400,57.1283894181436,57.4802285059724,56.8279425566268,57.3418648197476,5463.86136873773,0.0,1.0
2011-05-03,56.7,57.8,56.5,57.8,52000,56.0372929210564,57.1244361699657,55.8396305121637,57.1244361699657,52614.9613285855,0.0,1.0
2011-05-04,55.928,56.62,55.54,56.41,6100,55.2743160227309,55.9582279574993,54.8908509494792,55.7506824281621,6172.13969431484,0.0,1.0
2011-05-05,51.35,54.41,51.35,54.19,39200,50.7498234831789,53.7740583392359,50.7498234831789,53.556629689454,39663.5862323183,0.0,1.0
2011-05-06,51.71,53.02,51.64,51.64,8700,51.1056158191856,52.4003045974322,51.0364339760732,51.0364339760732,8802.88776074412,0.0,1.0
2011-05-09,53.4,53.536,51.36,51.36,7000,52.7758631743282,52.9102736123752,50.7597066036235,50.7597066036235,7082.78325577113,0.0,1.0
2011-05-10,53.89,53.979,53.2,53.41,5200,53.2601360761151,53.3480958480723,52.5782007654356,52.7857462947728,5261.49613285855,0.0,1.0
2011-05-11,52.1,53.59,51.468,53.59,63300,51.4910575165262,52.9636424627762,50.8664443044255,52.9636424627762,64048.5971557589,0.0,1.0
2011-05-12,52.01,52.23,50.99,51.76,9400,51.4021094325245,51.6195380823064,50.3940311471722,51.1550314214088,9511.16608632124,0.0,1.0
2011-05-13,52.27,52.27,51.97,52.0,51100,51.6590705640849,51.6590705640849,51.362576950746,51.3922263120799,51704.3177671293,0.0,1.0
2011-05-16,51.48,52.25,51.48,52.25,26500,50.8783040489591,51.6393043231957,50.8783040489591,51.6393043231957,26813.3937539907,0.0,1.0
2011-05-17,51.211,51.211,50.33,50.88,5300,50.6124481089985,50.6124481089985,49.7417451978266,50.2853168222813,5362.67875079814,0.0,1.0
2011-05-18,52.4401,52.771,51.81,51.81,3100,51.8271824428481,52.1542148983609,51.2044470236319,51.2044470236319,3136.66115612722,0.0,1.0
2011-05-19,51.992,52.6,51.992,52.38,3000,51.3843198157242,51.9852135387577,51.3843198157242,51.7677848889759,3035.47853818763,0.0,1.0
2011-05-20,52.3,52.3,52.23,52.23,600,51.6887199254188,51.6887199254188,51.6195380823064,51.6195380823064,607.095707637526,0.0,1.0
2011-05-23,51.19,51.46,51.173,51.46,1000,50.5916935560648,50.8585378080698,50.5748922513089,50.8585378080698,1011.82617939588,0.0,1.0
2011-05-24,52.16,52.3,51.83,52.3,2500,51.550356239194,51.6887199254188,51.2242132645212,51.6887199254188,2529.56544848969,0.0,1.0
2011-05-25,53.081,53.15,52.13,52.13,5200,52.4605916321445,52.5287851632124,51.5207068778601,51.5207068778601,5261.49613285855,0.0,1.0
2011-05-26,52.806,53.05,52.77,53.02,3500,52.1888058199171,52.4299539587661,52.1532265863165,52.4003045974322,3541.39162788557,0.0,1.0
2011-05-27,53.51,53.51,53.248,53.388,3400,52.8845774992191,52.8845774992191,52.6256397435698,52.7640034297946,3440.20900994598,0.0,1.0
2011-05-31,54.02,54.0999,53.85,54.01,1900,53.3886166418953,53.4675827742479,53.2206035943366,53.3787335214507,1922.46974085216,0.0,1.0
2011-06-01,52.85,53.74,52.85,53.5,1900,52.2322915498735,53.1118892694457,52.2322915498735,52.8746943787745,1922.46974085216,0.0,1.0
2011-06-02,53.592,53.592,53.016,53.21,2400,52.9656190868651,52.9656190868651,52.3963513492544,52.5880838858802,2428.3828305501,0.0,1.0
2011-06-03,53.22,53.46,53.13,53.38,3800,52.5979670063249,52.835161896996,52.5090189223232,52.756096933439,3844.93948170432,0.0,1.0
2011-06-06,52.84,53.12,52.81,53.12,15100,52.2224084294289,52.4991358018785,52.192759068095,52.4991358018785,15278.5753088777,0.0,1.0
2011-06-07,53.12,53.17,52.83,53.17,3900,52.4991358018785,52.5485514041017,52.2125253089843,52.5485514041017,3946.12209964392,0.0,1.0
2011-06-08,53.62,53.62,53.48,53.57,3100,52.9932918241101,52.9932918241101,52.8549281378853,52.9438762218869,3136.66115612721,0.0,1.0
2011-06-09,54.335,54.335,53.32,53.38,2500,53.6999349359012,53.6999349359012,52.6967982107712,52.756096933439,2529.56544848969,0.0,1.0
2011-06-10,54.32,54.38,53.7499,53.7499,800,53.6851102552342,53.744408977902,53.1216735586858,53.1216735586858,809.460943516701,0.0,1.0
2011-06-13,52.48,54.15,52.48,54.15,2700,51.8666160934222,53.5170972076755,51.8666160934222,53.5170972076755,2731.93068436886,0.0,1.0
2011-06-14,52.582,54.04,52.582,53.99,1800,51.9674239219574,53.4083828827846,51.9674239219574,53.3589672805614,1821.28712291258,0.0,1.0
2011-06-15,51.18,53.2,51.17,53.2,13300,50.5818104356202,52.5782007654356,50.5719273151756,52.5782007654356,13457.2881859651,0.0,1.0
2011-06-16,51.41,52.24,50.79,52.18,10500,50.8091222058467,51.629421202751,50.1963687382796,51.5701224800833,10624.1748836567,0.0,1.0
2011-06-17,50.648,51.35,50.648,51.33,16900,50.0560284279658,50.7498234831789,50.0560284279658,50.7300572422896,17099.8624317903,0.0,1.0
2011-06-20,50.868,51.332,50.24,50.3,1700,50.2734570777477,50.7320338663786,49.6527971138249,49.7120958364927,1720.10450497299,0.0,1.0
2011-06-21,50.87,50.87,50.87,50.87,0,50.2754337018366,50.2754337018366,50.2754337018366,50.2754337018366,0,0.0,1.0
2011-06-22,51.5799,51.6,50.891,51.47,1300,50.977036422201,50.9969014942947,50.2961882547703,50.8684209285145,1315.37403321464,0.0,1.0
2011-06-23,49.75,50.0,48.17,50.0,24500,49.168524212038,49.4156022231538,47.6069911817863,49.4156022231538,24789.7413951989,0.0,1.0
2011-06-24,48.81,49.31,48.8,48.81,5900,48.2395108902427,48.7336669124742,48.2296277697981,48.2395108902427,5969.77445843567,0.0,1.0
2011-06-27,49.25,49.27,48.32,48.32,13100,48.6743681898065,48.6941344306957,47.7552379884558,47.7552379884558,13254.922950086,0.0,1.0
2011-06-28,50.0,50.69,49.14,49.91,7600,49.4156022231538,50.0975375338333,48.5656538649155,49.3266541391521,7689.87896340865,0.0,1.0
2011-06-29,51.1,51.49,50.159,51.32,3500,50.5027454720631,50.8881871694037,49.5727438382234,50.720174121845,3541.39162788557,0.0,1.0
2011-06-30,50.72,51.68,49.46,51.68,9700,50.1271868951672,51.0759664578517,48.8819137191437,51.0759664578517,9814.71394013999,0.0,1.0
2011-07-01,50.73,51.09,50.426,50.52,2800,50.1370700156118,50.4928623516185,49.836623154095,49.9295244862746,2833.11330230845,0.0,1.0
2011-07-05,51.9899,51.9899,51.31,51.31,300,51.3822443604308,51.3822443604308,50.7102910014004,50.7102910014004,303.547853818763,0.0,1.0
2011-07-06,51.99,51.99,51.99,51.99,0,51.3823431916353,51.3823431916353,51.3823431916353,51.3823431916353,0,0.0,1.0
2011-07-07,52.75,52.81,52.46,52.81,1200,52.1334603454272,52.192759068095,51.8468498525329,52.192759068095,1214.19141527505,0.0,1.0
2011-07-08,52.34,52.34,51.71,52.33,900,51.7282524071974,51.7282524071974,51.1056158191856,51.7183692867527,910.643561456287,0.0,1.0
2011-07-11,51.75,52.019,51.68,51.83,800,51.1451483009641,51.4110042409247,51.0759664578517,51.2242132645212,809.460943516701,0.0,1.0
2011-07-12,52.15,52.54,52.0,52.08,1800,51.5404731187494,51.92591481609,51.3922263120799,51.471291275637,1821.28712291257,0.0,1.0
2011-07-13,53.22,53.59,52.83,53.59,9700,52.5979670063249,52.9636424627762,52.2125253089843,52.9636424627762,9814.71394013999,0.0,1.0
2011-07-14,52.46,53.16,52.46,53.16,600,51.8468498525329,52.5386682836571,51.8468498525329,52.5386682836571,607.095707637526,0.0,1.0
2011-07-15,52.57,52.57,52.45,52.502,400,51.9555641774239,51.9555641774239,51.8369667320883,51.8883589584004,404.73047175835,0.0,1.0
2011-07-18,52.57,52.57,52.57,52.57,0,51.9555641774239,51.9555641774239,51.9555641774239,51.9555641774239,0,0.0,1.0
2011-07-19,52.84,53.42,52.626,53.42,17600,52.2224084294289,52.7956294152175,52.0109096519138,52.7956294152175,17808.1407573674,0.0,1.0
2011-07-20,52.65,53.17,52.65,53.17,1600,52.0346291409809,52.5485514041017,52.0346291409809,52.5485514041017,1618.9218870334,0.0,1.0
2011-07-21,52.59,53.31,52.59,53.31,1800,51.9753304183131,52.6869150903265,51.9753304183131,52.6869150903265,1821.28712291258,0.0,1.0
2011-07-22,53.45,53.5,52.87,52.87,4900,52.8252787765514,52.8746943787745,52.2520577907628,52.2520577907628,4957.94827903979,0.0,1.0
2011-07-25,53.28,53.28,53.19,53.28,2400,52.6572657289926,52.6572657289926,52.568317644991,52.6572657289926,2428.3828305501,0.0,1.0
2011-07-26,53.502,53.502,53.04,53.04,52300,52.8766710028634,52.8766710028634,52.4200708383215,52.4200708383215,52918.5091824043,0.0,1.0
2011-07-27,52.98,53.21,52.55,53.13,57900,52.3607721156537,52.5880838858802,51.9357979365346,52.5090189223232,58584.7357870212,0.0,1.0
2011-07-28,52.8,53.09,52.6,52.87,38200,52.1828759476504,52.4694864405447,51.9852135387577,52.2520577907628,38651.7600529224,0.0,1.0
2011-07-29,52.13,52.44,52.13,52.44,1500,51.5207068778601,51.8270836116437,51.5207068778601,51.8270836116437,1517.73926909381,0.0,1.0
2011-08-01,52.4299,53.14,51.62,53.14,7100,51.8171016599946,52.5189020427678,51.0166677351839,52.5189020427678,7183.96587371072,0.0,1.0
2011-08-02,51.64,52.25,51.61,51.69,88600,51.0364339760732,51.6393043231957,51.0067846147393,51.0858495782963,89647.7994944746,0.0,1.0
2011-08-03,50.958,51.64,50.832,51.64,2400,50.3624051617494,51.0364339760732,50.237877844147,51.0364339760732,2428.3828305501,0.0,1.0
2011-08-04,48.55,50.88,48.51,50.88,5000,47.9825497586823,50.2853168222813,47.9430172769038,50.2853168222813,5059.13089697938,0.0,1.0
2011-08-05,48.768,49.03,47.88,48.96,9100,48.1980017843752,48.4569395400246,47.320380688892,48.3877576969122,9207.61823250248,0.0,1.0
2011-08-08,46.63,47.87,45.94,47.67,30600,46.0849906333132,47.3104975684474,45.4030553226337,47.1128351595548,30961.8810895138,0.0,1.0
2011-08-09,46.83,47.43,46.16,47.16,64100,46.2826530422058,46.8756402688837,45.6204839724155,46.6087960168786,64858.0580992756,0.0,1.0
2011-08-10,47.2,47.71,46.8,46.8,24100,46.6483284986572,47.1523676413333,46.2530036808719,46.2530036808719,24385.0109234406,0.0,1.0
2011-08-11,48.35,48.451,46.63,46.63,103300,47.7848873497897,47.8847068662805,46.0849906333132,46.0849906333132,104521.644331594,0.0,1.0
2011-08-12,48.9,48.9,48.9,48.9,300,48.3284589742444,48.3284589742444,48.3284589742444,48.3284589742444,303.547853818762,0.0,1.0
2011-08-15,49.48,49.48,48.612,49.05,3400,48.901679960033,48.901679960033,48.043825105439,48.4767057809138,3440.20900994597,0.0,1.0
2011-08-16,49.31,49.58,48.62,48.62,1000,48.7336669124742,49.0005111644793,48.0517316017947,48.0517316017947,1011.82617939588,0.0,1.0
2011-08-17,49.354,49.98,49.354,49.98,2800,48.7771526424306,49.3958359822645,48.7771526424306,49.3958359822645,2833.11330230845,0.0,1.0
2011-08-18,47.69,48.36,47.69,48.22,5900,47.132601400444,47.7947704702343,47.132601400444,47.6564067840095,5969.77445843567,0.0,1.0
2011-08-19,48.62,48.62,47.9,47.9,1900,48.0517316017947,48.0517316017947,47.3401469297813,47.3401469297813,1922.46974085216,0.0,1.0
2011-08-22,48.462,48.462,48.21,48.27,2000,47.8955782987695,47.8955782987695,47.6465236635648,47.7058223862326,2023.65235879175,0.0,1.0
2011-08-23,49.52,49.64,49.0,49.01,27600,48.9412124418115,49.059809887147,48.4272901786907,48.4371732991353,27926.4025513262,0.0,1.0
2011-08-24,49.17,49.49,48.3301,48.69,5000,48.5953032262494,48.9115630804776,47.7652199401049,48.1209134449071,5059.13089697938,0.0,1.0
2011-08-25,49.31,49.31,49.27,49.27,1100,48.7336669124742,48.7336669124742,48.6941344306957,48.6941344306957,1113.00879733546,0.0,1.0
2011-08-26,49.23,50.03,48.98,48.98,2800,48.6546019489172,49.4452515844877,48.4075239378014,48.4075239378014,2833.11330230845,0.0,1.0
2011-08-29,49.33,50.5,49.33,49.43,700,48.7534331533635,49.9097582453853,48.7534331533635,48.8522643578098,708.278325577113,0.0,1.0
2011-08-30,51.23,51.25,50.08,50.78,45300,50.6312260378433,50.6509922787326,49.4946671867108,50.186485617835,45835.7259266332,0.0,1.0
2011-08-31,51.38,51.39,50.51,51.28,1400,50.7794728445128,50.7893559649574,49.9196413658299,50.6806416400665,1416.55665115423,0.0,1.0
2011-09-01,50.77,51.19,50.45,51.17,4500,50.1766024973903,50.5916935560648,49.8603426431621,50.5719273151756,4553.21780728144,0.0,1.0
2011-09-02,50.3,50.3,49.401,50.3,1700,49.7120958364927,49.7120958364927,48.8236033085204,49.7120958364927,1720.10450497299,0.0,1.0
2011-09-06,49.79,49.79,49.6,49.66,500,49.2080566938165,49.2080566938165,49.0202774053685,49.0795761280363,505.913089697938,0.0,1.0
2011-09-07,50.42,51.2892,49.82,49.82,21300,49.8306932818282,50.6897341108755,49.2377060551504,49.2377060551504,21551.8976211322,0.0,1.0
2011-09-08,50.03,50.03,50.03,50.03,200,49.4452515844877,49.4452515844877,49.4452515844877,49.4452515844877,202.365235879175,0.0,1.0
2011-09-09,48.76,50.19,48.61,48.61,3500,48.1900952880195,49.6033815116017,48.0418484813501,48.0418484813501,3541.39162788557,0.0,1.0
2011-09-12,48.8,48.95,48.25,48.95,22100,48.2296277697981,48.3778745764675,47.6860561453434,48.3778745764675,22361.3585646488,0.0,1.0
2011-09-13,50.1599,50.16,49.5,49.74,31600,49.5736333190634,49.5737321502678,48.9214462009222,49.1586410915934,31973.7072689097,0.0,1.0
2011-09-14,50.43,50.43,49.34,49.65,112800,49.8405764022729,49.8405764022729,48.7633162738081,49.0696930075917,114133.993035855,0.0,1.0
2011-09-15,50.16,50.88,50.16,50.67,45000,49.5737321502678,50.2853168222813,49.5737321502678,50.077771292944,45532.1780728144,0.0,1.0
2011-09-16,49.25,49.99,49.25,49.99,900,48.6743681898065,49.4057191027091,48.6743681898065,49.4057191027091,910.643561456287,0.0,1.0
2011-09-19,48.84,49.17,47.51,47.51,4000,48.2691602515766,48.5953032262494,46.9547052324407,46.9547052324407,4047.3047175835,0.0,1.0
2011-09-20,49.01,49.2,48.1,48.1,28000,48.4371732991353,48.6249525875833,47.5378093386739,47.5378093386739,28331.1330230845,0.0,1.0
2011-09-21,49.332,49.94,47.69,49.94,8400,48.7554097774524,49.356303500486,47.132601400444,49.356303500486,8499.33990692536,0.0,1.0
2011-09-22,45.02,47.26,45.02,46.77,10400,44.4938082417276,46.7076272213249,44.4938082417276,46.223354319538,10522.9922657171,0.0,1.0
2011-09-23,46.01,46.07,44.87,45.68,5400,45.4722371657461,45.5315358884139,44.3455614350582,45.1460941910733,5463.86136873773,0.0,1.0
2011-09-26,46.04,46.08,43.87,43.87,5500,45.50188652708,45.5414190088585,43.3572493905951,43.3572493905951,5565.04398667731,0.0,1.0
2011-09-27,47.14,47.14,46.3,47.07,3100,46.5890297759894,46.5890297759894,45.7588476586404,46.5198479328769,3136.66115612721,0.0,1.0
2011-09-28,45.79,46.109,45.58,46.08,33800,45.2548085159642,45.5700800581479,45.047262986627,45.5414190088585,34199.7248635806,0.0,1.0
2011-09-29,46.22,47.0,45.41,46.54,19500,45.6797826950833,46.4506660897645,44.8792499390682,45.9960425493115,19730.6104982196,0.0,1.0
2011-09-30,44.2,44.91,44.2,44.84,13500,43.6833923652679,44.3850939168367,43.6833923652679,44.3159120737243,13659.6534218443,0.0,1.0
2011-10-03,43.884,44.27,43.14,43.14,3400,43.3710857592176,43.7525742083803,42.6357815981371,42.6357815981371,3440.20900994598,0.0,1.0
2011-10-04,43.53,43.53,43.53,43.53,800,43.0212232954777,43.0212232954777,43.0212232954777,43.0212232954777,809.4609435167,0.0,1.0
2011-10-05,44.97,44.98,44.01,44.01,26100,44.4443926395045,44.4542757599491,43.4956130768199,43.4956130768199,26408.6632822323,0.0,1.0
2011-10-06,45.17,46.09,44.06,44.06,4200,44.6420550483971,45.5513021293031,43.5450286790431,43.5450286790431,4249.66995346268,0.0,1.0
2011-10-07,45.59,45.7,45.5,45.7,37600,45.0571461070716,45.1658604319625,44.9681980230699,45.1658604319625,38044.6643452849,0.0,1.0
2011-10-10,46.5,47.0,46.231,46.59,3500,45.956510067533,46.4506660897645,45.6906541275724,46.0454581515347,3541.39162788556,0.0,1.0
2011-10-11,46.821,46.94,46.821,46.94,500,46.2737582338056,46.3913673670967,46.2737582338056,46.3913673670967,505.913089697938,0.0,1.0
2011-10-12,47.39,47.7007,46.74,46.77,50400,46.8361077871051,47.1431763393198,46.1937049582041,46.223354319538,50996.0394415522,0.0,1.0
2011-10-13,47.3934,47.3934,46.58,46.8,3900,46.8394680480563,46.8394680480563,46.03557503109,46.2530036808719,3946.12209964392,0.0,1.0
2011-10-14,48.52,48.58,47.6301,47.6301,1000,47.9529003973484,48.0121991200162,47.0734015089807,47.0734015089807,1011.82617939588,0.0,1.0
2011-10-17,47.7,47.73,47.699,47.73,3200,47.1424845208887,47.1721338822226,47.1414962088442,47.1721338822226,3237.8437740668,0.0,1.0
2011-10-18,48.4,48.46,47.67,47.7,7600,47.8343029520128,47.8936016746806,47.1128351595548,47.1424845208887,7689.87896340866,0.0,1.0
2011-10-19,47.84,48.018,47.84,47.99,3300,47.2808482071135,47.4567677510279,47.2808482071135,47.429095013783,3339.02639200639,0.0,1.0
2011-10-20,46.41,47.27,46.41,47.27,2100,45.8675619835313,46.7175103417696,45.8675619835313,46.7175103417696,2124.83497673134,0.0,1.0
2011-10-21,47.62,47.62,47.6,47.6,500,47.0634195573316,47.0634195573316,47.0436533164424,47.0436533164424,505.913089697938,0.0,1.0
2011-10-24,49.09,49.2,47.813,47.813,19900,48.5162382626924,48.6249525875833,47.254163781913,47.254163781913,20135.3409699779,0.0,1.0
2011-10-25,48.93,49.1,48.93,49.1,2600,48.3581083355783,48.526121383137,48.3581083355783,48.526121383137,2630.74806642927,0.0,1.0
2011-10-26,48.619,48.62,47.86,47.86,10000,48.0507432897502,48.0517316017947,47.3006144480028,47.3006144480028,10118.2617939588,0.0,1.0
2011-10-27,49.49,49.77,49.47,49.48,3100,48.9115630804776,49.1882904529272,48.8917968395883,48.901679960033,3136.66115612721,0.0,1.0
2011-10-28,48.68,49.686,48.68,48.81,1500,48.1110303244625,49.1052722411923,48.1110303244625,48.2395108902427,1517.73926909381,0.0,1.0
2011-10-31,48.55,48.96,48.51,48.52,1800,47.9825497586823,48.3877576969122,47.9430172769038,47.9529003973484,1821.28712291258,0.0,1.0
2011-11-01,47.72,48.37,47.72,48.37,3600,47.1622507617779,47.8046535906789,47.1622507617779,47.8046535906789,3642.57424582516,0.0,1.0
2011-11-02,48.879,48.92,47.47,48.32,7900,48.3077044213106,48.3482252151336,46.9151727506622,47.7552379884558,7993.42681722742,0.0,1.0
2011-11-03,49.101,49.64,48.73,49.64,11400,48.5271096951815,49.059809887147,48.1604459266856,49.059809887147,11534.818445113,0.0,1.0
2011-11-04,49.25,49.829,48.24,48.24,40000,48.6743681898065,49.2466008635506,47.6761730248987,47.6761730248987,40473.047175835,0.0,1.0
2011-11-07,50.0518,50.0518,50.0518,50.0518,200,49.4667967870569,49.4667967870569,49.4667967870569,49.4667967870569,202.365235879175,0.0,1.0
2011-11-08,50.71,50.71,49.71,49.71,8100,50.1173037747225,50.1173037747225,49.1289917302595,49.1289917302595,8195.7920531066,0.0,1.0
2011-11-09,50.01,50.01,50.01,50.01,500,49.4254853435984,49.4254853435984,49.4254853435984,49.4254853435984,505.913089697938,0.0,1.0
2011-11-10,50.209,50.36,49.49,50.36,3900,49.6221594404465,49.7713945591605,48.9115630804776,49.7713945591605,3946.12209964392,0.0,1.0
2011-11-11,50.74,52.0,49.18,50.55,27700,50.1469531360564,51.3922263120799,48.605186346694,49.9591738476084,28027.5851692658,0.0,1.0
2011-11-14,49.681,49.942,49.65,49.942,1800,49.10033068097,49.3582801245749,49.0696930075917,49.3582801245749,1821.28712291258,0.0,1.0
2011-11-15,50.73,50.73,49.95,50.47,2400,50.1370700156118,50.1370700156118,49.3661866209306,49.8801088840514,2428.3828305501,0.0,1.0
2011-11-16,50.89,51.1,50.27,50.66,7100,50.2951999427259,50.5027454720631,49.6824464751588,50.0678881724994,7183.96587371072,0.0,1.0
2011-11-17,49.75,50.57,49.16,50.01,128700,49.168524212038,49.9789400884977,48.5854201058048,49.4254853435984,130222.029288249,0.0,1.0
2011-11-18,48.67,49.71,48.65,49.71,56800,48.1011472040179,49.1289917302595,48.0813809631286,49.1289917302595,57471.7269896857,0.0,1.0
2011-11-21,48.75,48.75,47.93,48.2,7800,48.1802121675749,48.1802121675749,47.3697962911152,47.6366405431202,7892.24419928783,0.0,1.0
2011-11-22,48.842,49.12,48.842,49.12,400,48.2711368756655,48.5458876240262,48.2711368756655,48.5458876240262,404.73047175835,0.0,1.0
2011-11-23,48.1,48.22,47.84,47.84,900,47.5378093386739,47.6564067840095,47.2808482071135,47.2808482071135,910.643561456288,0.0,1.0
2011-11-25,48.12,48.12,48.12,48.12,600,47.5575755795632,47.5575755795632,47.5575755795632,47.5575755795632,607.095707637525,0.0,1.0
2011-11-28,48.54,48.54,47.67,47.766,1500,47.9726666382377,47.9726666382377,47.1128351595548,47.2077131158232,1517.73926909381,0.0,1.0
2011-11-29,49.07,49.44,48.0,48.127,1200,48.4964720218031,48.8621474782544,47.4389781342276,47.5644937638744,1214.19141527505,0.0,1.0
2011-11-30,49.8,50.04,49.785,50.0,7700,49.2179398142611,49.4551347049323,49.2031151335942,49.4156022231538,7791.06158134825,0.0,1.0
2011-12-01,49.55,49.87,49.148,49.6833,6500,48.9708618031454,49.2871216573736,48.5735603612712,49.1026037986723,6576.87016607319,0.0,1.0
2011-12-02,49.45,50.14,48.86,49.55,2500,48.8720305986991,49.5539659093786,48.2889264924658,48.9708618031454,2529.56544848969,0.0,1.0
2011-12-05,49.44,49.44,49.42,49.42,4800,48.8621474782544,48.8621474782544,48.8423812373652,48.8423812373652,4856.76566110021,0.0,1.0
2011-12-06,50.27,50.27,49.76,49.77,2200,49.6824464751588,49.6824464751588,49.1784073324826,49.1882904529272,2226.01759467093,0.0,1.0
2011-12-07,49.59,50.23,49.18,49.99,3900,49.0103942849239,49.6429139933803,48.605186346694,49.4057191027091,3946.12209964391,0.0,1.0
2011-12-08,48.96,49.1,48.93,48.97,13000,48.3877576969122,48.526121383137,48.3581083355783,48.3976408173568,13153.7403321464,0.0,1.0
2011-12-09,49.0,49.29,48.52,48.52,19500,48.4272901786907,48.713900671585,47.9529003973484,47.9529003973484,19730.6104982196,0.0,1.0
2011-12-12,48.37,48.6,47.934,48.44,3700,47.8046535906789,48.0319653609055,47.373749539293,47.8738354337914,3743.75686376474,0.0,1.0
2011-12-13,48.67,49.2,48.19,49.2,4500,48.1011472040179,48.6249525875833,47.6267574226756,48.6249525875833,4553.21780728144,0.0,1.0
2011-12-14,47.25,48.12,46.97,47.97,110200,46.6977441008803,47.5575755795632,46.4210167284306,47.4093287728937,111503.244969425,0.0,1.0
2011-12-15,46.76,47.46,46.281,46.66,51700,46.2134711990934,46.9052896302175,45.7400697297956,46.1146399946471,52311.4134747668,0.0,1.0
2011-12-16,47.15,47.94,46.83,47.09,64900,46.598912896434,47.3796794115598,46.2826530422058,46.5396141737662,65667.5190427923,0.0,1.0
2011-12-19,46.54,46.86,46.54,46.86,9200,45.9960425493115,46.3123024035397,45.9960425493115,46.3123024035397,9308.80085044206,0.0,1.0
2011-12-20,47.99,48.33,47.52,47.52,88200,47.429095013783,47.7651211089004,46.9645883528853,46.9645883528853,89243.0690227162,0.0,1.0
2011-12-21,48.24,48.52,47.1189,47.1189,28000,47.6761730248987,47.9529003973484,46.5681763918512,46.5681763918512,28331.1330230845,0.0,1.0
2011-12-22,48.437,48.7757,48.437,48.65,10600,47.870870497658,48.2056117871176,47.870870497658,48.0813809631286,10725.3575015963,0.0,1.0
2011-12-23,48.59,48.8192,48.52,48.77,71800,48.0220822404608,48.2486033610518,47.9529003973484,48.1999784084642,72649.1196806239,0.0,1.0
2011-12-27,49.08,49.576,48.92,48.96,13700,48.5063551422477,48.9965579163014,48.3482252151336,48.3877576969122,13862.0186577235,0.0,1.0
2011-12-28,49.05,49.151,48.547,48.89,33800,48.4767057809138,48.5765252974046,47.9795848225489,48.3185758537997,34199.7248635806,0.0,1.0
2011-12-29,48.66,49.41,48.2574,49.41,5400,48.0912640835732,48.8324981169205,47.6933696544724,48.8324981169205,5463.86136873773,0.0,1.0
2011-12-30,48.878,49.52,48.39,48.39,10700,48.3067161092662,48.9412124418115,47.8244198315682,47.8244198315682,10826.5401195359,0.0,1.0
2012-01-03,50.4625,50.4762,49.33,49.33,3200,49.8726965437179,49.8862364187271,48.7534331533635,48.7534331533635,3237.8437740668,0.0,1.0
2012-01-04,50.7,51.12,50.3997,51.09,3400,50.1074206542779,50.5225117129524,49.8106305473257,50.4928623516185,3440.20900994598,0.0,1.0
2012-01-05,49.95,50.35,49.95,50.1901,1100,49.3661866209306,49.7615114387158,49.3661866209306,49.6034803428062,1113.00879733546,0.0,1.0
2012-01-06,49.878,49.93,49.85,49.85,6000,49.2950281537293,49.3464203800413,49.2673554164843,49.2673554164843,6070.95707637525,0.0,1.0
2012-01-09,49.95,50.0,49.77,49.77,8500,49.3661866209306,49.4156022231538,49.1882904529272,49.1882904529272,8600.52252486494,0.0,1.0
2012-01-10,50.25,50.61,50.25,50.61,1300,49.6626802342695,50.0184725702762,49.6626802342695,50.0184725702762,1315.37403321464,0.0,1.0
2012-01-11,50.113,50.3228,50.1,50.25,3100,49.5272814841781,49.7346293511064,49.5144334276001,49.6626802342695,3136.66115612721,0.0,1.0
2012-01-12,49.494,50.42,49.03,50.34,39100,48.9155163286554,49.8306932818282,48.4569395400246,49.7516283182712,39562.4036143788,0.0,1.0
2012-01-13,49.36,49.36,49.19,49.19,5900,48.7830825146974,48.7830825146974,48.6150694671387,48.6150694671387,5969.77445843567,0.0,1.0
2012-01-17,49.85,49.88,49.42,49.42,38500,49.2673554164843,49.2970047778182,48.8423812373652,48.8423812373652,38955.3079067412,0.0,1.0
2012-01-18,49.8,49.8,49.2601,49.2601,400,49.2179398142611,49.2179398142611,48.6843501414555,48.6843501414555,404.730471758351,0.0,1.0
2012-01-19,49.63,49.63,49.63,49.63,100,49.0499267667024,49.0499267667024,49.0499267667024,49.0499267667024,101.182617939588,0.0,1.0
2012-01-20,49.3,49.53,48.74,49.53,3200,48.7237837920296,48.9510955622561,48.1703290471303,48.9510955622561,3237.8437740668,0.0,1.0
2012-01-23,49.5,49.844,49.44,49.44,5200,48.9214462009222,49.2614255442175,48.8621474782544,48.8621474782544,5261.49613285856,0.0,1.0
2012-01-24,49.6,49.868,49.42,49.64,17700,49.0202774053685,49.2851450332846,48.8423812373652,49.059809887147,17909.323375307,0.0,1.0
2012-01-25,49.853,50.3,49.43,49.56,17600,49.2703203526177,49.7120958364927,48.8522643578098,48.98074492359,17808.1407573674,0.0,1.0
2012-01-26,50.32,50.63,50.26,50.59,1700,49.7318620773819,50.0382388111655,49.6725633547141,49.998706329387,1720.10450497299,0.0,1.0
2012-01-27,50.409,50.409,49.75,50.16,5400,49.8198218493391,49.8198218493391,49.168524212038,49.5737321502678,5463.86136873773,0.0,1.0
2012-01-30,49.58,49.98,49.58,49.81,5300,49.0005111644793,49.3958359822645,49.0005111644793,49.2278229347058,5362.67875079814,0.0,1.0
2012-01-31,49.98,50.15,49.26,50.12,3500,49.3958359822645,49.5638490298232,48.6842513102511,49.5341996684893,3541.39162788556,0.0,1.0
2012-02-01,49.51,50.48,49.47,50.48,29500,48.9313293213668,49.889992004496,48.8917968395883,49.889992004496,29848.8722921784,0.0,1.0
2012-02-02,49.19,50.0,48.65,49.6999,1500,48.6150694671387,49.4156022231538,48.0813809631286,49.1190097786104,1517.73926909381,0.0,1.0
2012-02-03,50.548,50.548,49.15,49.15,14600,49.9571972235195,49.9571972235195,48.5755369853601,48.5755369853601,14772.6622191798,0.0,1.0
2012-02-06,50.6,50.61,50.14,50.25,8100,50.0085894498316,50.0184725702762,49.5539659093786,49.6626802342695,8195.79205310659,0.0,1.0
2012-02-07,50.65,51.01,49.6,49.6,5600,50.0580050520548,50.4137973880615,49.0202774053685,49.0202774053685,5666.2266046169,0.0,1.0
2012-02-08,50.93,50.99,50.4928,50.98,1100,50.3347324245044,50.3940311471722,49.9026423986652,50.3841480267276,1113.00879733546,0.0,1.0
2012-02-09,51.1,51.2208,50.99,50.99,1500,50.5027454720631,50.6221335670343,50.3940311471722,50.3940311471722,1517.73926909381,0.0,1.0
2012-02-10,50.99,51.58,49.6301,51.58,4800,50.3940311471722,50.9771352534054,49.0500255979069,50.9771352534054,4856.7656611002,0.0,1.0
2012-02-13,50.83,50.83,50.7925,50.83,400,50.2359012200581,50.2359012200581,50.1988395183907,50.2359012200581,404.73047175835,0.0,1.0
2012-02-14,51.41,51.52,50.779,51.52,5500,50.8091222058467,50.9178365307376,50.1854973057905,50.9178365307376,5565.04398667731,0.0,1.0
2012-02-15,51.67,51.7,51.01,51.01,26600,51.0660833374071,51.095732698741,50.4137973880615,50.4137973880615,26914.5763719303,0.0,1.0
2012-02-16,51.769,51.769,51.44,51.53,700,51.1639262298089,51.1639262298089,50.8387715671806,50.9277196511823,708.278325577113,0.0,1.0
2012-02-17,51.96,51.96,51.96,51.96,100,51.3526938303014,51.3526938303014,51.3526938303014,51.3526938303014,101.182617939588,0.0,1.0
2012-02-21,52.6,52.67,52.46,52.67,600,51.9852135387577,52.0543953818702,51.8468498525329,52.0543953818702,607.095707637526,0.0,1.0
2012-02-22,53.08,53.39,52.784,53.0,11000,52.4596033201,52.7659800538836,52.167062954939,52.380538356543,11130.0879733546,0.0,1.0
2012-02-23,53.524,53.691,52.186,53.08,31400,52.8984138678416,53.063461979267,51.57605235235,52.4596033201,31771.3420330305,0.0,1.0
2012-02-24,54.04,54.04,53.245,53.45,1300,53.4083828827846,53.4083828827846,52.6226748074364,52.8252787765514,1315.37403321464,0.0,1.0
2012-02-27,53.664,53.84,53.37,53.74,4700,53.0367775540665,53.210720473892,52.7462138129943,53.1118892694457,4755.58304316061,0.0,1.0
2012-02-28,52.35,54.63,52.0301,52.0301,24400,51.738135527642,53.9914869890178,51.4219745046182,51.4219745046182,24688.5587772594,0.0,1.0
2012-02-29,53.1,53.1,52.369,52.9501,11900,52.4793695609893,52.4793695609893,51.7569134564868,52.3312215855243,12040.7315348109,0.0,1.0
2012-03-01,53.4325,53.969,52.47,52.47,3300,52.8079833157733,53.3382127276277,51.8567329729775,51.8567329729775,3339.02639200639,0.0,1.0
2012-03-02,53.34,53.77,52.72,53.77,6500,52.7165644516604,53.1415386307796,52.1038109840933,53.1415386307796,6576.87016607319,0.0,1.0
2012-03-05,53.32,53.32,51.61,51.61,700,52.6967982107712,52.6967982107712,51.0067846147393,51.0067846147393,708.278325577112,0.0,1.0
2012-03-06,52.49,52.6376,51.75,51.75,5300,51.8764992138668,52.0223740716296,51.1451483009641,51.1451483009641,5362.67875079814,0.0,1.0
2012-03-07,52.746,52.909,52.49,52.49,2400,52.1295070972494,52.2906019604968,51.8764992138668,51.8764992138668,2428.3828305501,0.0,1.0
2012-03-08,53.16,53.3,52.6,52.62,6100,52.5386682836571,52.6770319698819,51.9852135387577,52.004979779647,6172.13969431484,0.0,1.0
2012-03-09,53.44,53.51,53.44,53.5,5900,52.8153956561067,52.8845774992191,52.8153956561067,52.8746943787745,5969.77445843567,0.0,1.0
2012-03-12,53.24,53.3,52.92,53.17,15800,52.6177332472141,52.6770319698819,52.3014733929859,52.5485514041017,15986.8536344548,0.0,1.0
2012-03-13,53.55,53.64,53.06,53.43,24100,52.9241099809977,53.0130580649993,52.4398370792108,52.8055125356621,24385.0109234406,0.0,1.0
2012-03-14,53.198,53.43,52.8701,53.42,34900,52.5762241413467,52.8055125356621,52.2521566219672,52.7956294152175,35312.733660916,0.0,1.0
2012-03-15,52.96,53.19,52.45,53.09,8000,52.3410058747645,52.568317644991,51.8369667320883,52.4694864405447,8094.609435167,0.0,1.0
2012-03-16,53.0701,53.36,52.38,52.38,2000,52.4498190308598,52.7363306925497,51.7677848889759,51.7677848889759,2023.65235879175,0.0,1.0
2012-03-19,53.3999,53.83,53.1,53.65,7200,52.7757643431238,53.2008373534473,52.4793695609893,53.022941185444,7285.1484916503,0.0,1.0
2012-03-20,52.89,53.18,52.658,53.18,3700,52.271824031652,52.5584345245463,52.0425356373366,52.5584345245463,3743.75686376474,0.0,1.0
2012-03-21,52.88,53.1,52.52,52.99,3900,52.2619409112074,52.4793695609893,51.9061485752007,52.3706552360984,3946.12209964392,0.0,1.0
2012-03-22,52.42,52.42,51.65,52.36,1300,51.8073173707544,51.8073173707544,51.0463170965178,51.7480186480866,1315.37403321464,0.0,1.0
2012-03-23,53.11,53.19,52.74,52.74,25600,52.4892526814339,52.568317644991,52.1235772249826,52.1235772249826,25902.7501925344,0.0,1.0
2012-03-26,53.18,53.32,52.811,53.32,20900,52.5584345245463,52.6967982107712,52.1937473801395,52.6967982107712,21147.1671493738,0.0,1.0
2012-03-27,53.01,53.3799,52.86,53.3799,10500,52.3904214769876,52.7559981022345,52.2421746703181,52.7559981022345,10624.1748836567,0.0,1.0
2012-03-28,52.39,52.616,52.07,52.59,38100,51.7776680094205,52.0010265314692,51.4614081551923,51.9753304183131,38550.5774349829,0.0,1.0
2012-03-29,51.064,52.17,51.064,52.17,32400,50.4671662384625,51.5602393596386,50.4671662384625,51.5602393596386,32783.1682124263,0.0,1.0
2012-03-30,51.7,52.34,51.7,51.88,44900,51.095732698741,51.7282524071974,51.095732698741,51.2736288667443,45430.9954548748,0.0,1.0
2012-04-02,52.83,52.841,52.55,52.67,2200,52.2125253089843,52.2233967414734,51.9357979365346,52.0543953818702,2226.01759467092,0.0,1.0
2012-04-03,52.28,52.849,52.238,52.28,15000,51.6689536845296,52.2313032378291,51.6274445786621,51.6689536845296,15177.3926909381,0.0,1.0
2012-04-04,51.57,51.94,51.4,51.5,38900,50.9672521329608,51.3329275894121,50.7992390854021,50.8980702898484,39360.0383784995,0.0,1.0
2012-04-05,51.52,51.95,51.51,51.87,12800,50.9178365307376,51.3428107098568,50.907953410293,51.2637457462997,12951.3750962672,0.0,1.0
2012-04-09,51.322,51.42,51.0,51.42,11100,50.7221507459339,50.8190053262913,50.4039142676168,50.8190053262913,11231.2705912942,0.0,1.0
2012-04-10,50.9,52.0,50.9,52.0,52700,50.3050830631705,51.3922263120799,50.3050830631705,51.3922263120799,53323.2396541627,0.0,1.0
2012-04-11,51.19,51.51,50.94,50.94,14600,50.5916935560648,50.907953410293,50.344615544949,50.344615544949,14772.6622191798,0.0,1.0
2012-04-12,51.72,51.88,51.42,51.63,17800,51.1154989396302,51.2736288667443,50.8190053262913,51.0265508556286,18010.5059932466,0.0,1.0
2012-04-13,51.35,51.46,51.3,51.46,900,50.7498234831789,50.8585378080698,50.7004078809558,50.8585378080698,910.643561456288,0.0,1.0
2012-04-16,50.88,50.93,50.52,50.77,16800,50.2853168222813,50.3347324245044,49.9295244862746,50.1766024973903,16998.6798138507,0.0,1.0
2012-04-17,50.95,51.37,50.9,51.12,47800,50.3544986653937,50.7695897240682,50.3050830631705,50.5225117129524,48365.2913751228,0.0,1.0
2012-04-18,50.3,50.86,50.27,50.73,7300,49.7120958364927,50.265550581392,49.6824464751588,50.1370700156118,7386.33110958989,0.0,1.0
2012-04-19,50.06,50.67,50.06,50.51,33800,49.4749009458215,50.077771292944,49.4749009458215,49.9196413658299,34199.7248635806,0.0,1.0
2012-04-20,50.75,51.72,50.28,50.82,51100,50.1568362565011,51.1154989396302,49.6923295956034,50.2260180996135,51704.3177671292,0.0,1.0
2012-04-23,50.72,50.76,50.23,50.29,39700,50.1271868951672,50.1667193769457,49.6429139933803,49.702212716048,40169.4993220162,0.0,1.0
2012-04-24,50.73,50.97,50.5241,50.9,11500,50.1370700156118,50.3742649062829,49.9335765656568,50.3050830631705,11636.0010630526,0.0,1.0
2012-04-25,50.89,51.03,50.6,50.72,18000,50.2951999427259,50.4335636289507,50.0085894498316,50.1271868951672,18212.8712291258,0.0,1.0
2012-04-26,51.16,51.25,50.95,51.04,15200,50.5620441947309,50.6509922787326,50.3544986653937,50.4434467493953,15379.7579268173,0.0,1.0
2012-04-27,51.33,51.33,50.9,50.91,3000,50.7300572422896,50.7300572422896,50.3050830631705,50.3149661836151,3035.47853818763,0.0,1.0
2012-04-30,51.37,51.45,50.94,51.42,5200,50.7695897240682,50.8486546876252,50.344615544949,50.8190053262913,5261.49613285855,0.0,1.0
2012-05-01,51.62,51.95,51.31,51.55,31200,51.0166677351839,51.3428107098568,50.7102910014004,50.9474858920715,31568.9767971513,0.0,1.0
2012-05-02,50.93,51.46,50.8,51.46,33000,50.3347324245044,50.8585378080698,50.2062518587242,50.8585378080698,33390.2639200639,0.0,1.0
2012-05-03,50.23,50.29,50.0,50.29,6000,49.6429139933803,49.702212716048,49.4156022231538,49.702212716048,6070.95707637525,0.0,1.0
2012-05-04,48.98,49.58,47.941,49.58,31900,48.4075239378014,49.0005111644793,47.3806677236043,49.0005111644793,32277.2551227284,0.0,1.0
2012-05-07,48.56,48.88,48.13,48.34,6300,47.9924328791269,48.3086927333551,47.5674587000078,47.7750042293451,6374.50493019402,0.0,1.0
2012-05-08,48.45,48.64,47.84,48.64,121300,47.883718554236,48.071497842684,47.2808482071135,48.071497842684,122734.51556072,0.0,1.0
2012-05-09,48.4,48.4,47.71,47.71,1900,47.8343029520128,47.8343029520128,47.1523676413333,47.1523676413333,1922.46974085216,0.0,1.0
2012-05-10,47.98,48.4,47.98,48.32,2600,47.4192118933383,47.8343029520128,47.4192118933383,47.7552379884558,2630.74806642928,0.0,1.0
2012-05-11,47.78,48.3,47.78,48.27,6500,47.2215494844457,47.7354717475665,47.2215494844457,47.7058223862326,6576.8701660732,0.0,1.0
2012-05-14,47.0005,47.46,46.79,47.3,11700,46.4511602457868,46.9052896302175,46.2431205604273,46.7471597031034,11838.3662989317,0.0,1.0
2012-05-15,47.21,47.64,47.21,47.64,2800,46.6582116191018,47.0831857982209,46.6582116191018,47.0831857982209,2833.11330230845,0.0,1.0
2012-05-16,47.07,47.22,45.68,46.59,94500,46.5198479328769,46.6680947395464,45.1460941910733,46.0454581515347,95617.5739529103,0.0,1.0
2012-05-17,46.88,47.01,46.544,46.69,5100,46.332068644429,46.4605492102092,45.9999957974894,46.144289355981,5160.31351491896,0.0,1.0
2012-05-18,46.492,46.75,46.492,46.75,15900,45.9486035711773,46.2035880786488,45.9486035711773,46.2035880786488,16088.0362523944,0.0,1.0
2012-05-21,47.134,47.239,46.72,46.91,4900,46.5830999037226,46.6868726683912,46.1739387173149,46.3617180057628,4957.94827903979,0.0,1.0
2012-05-22,46.16,46.959,46.16,46.71,4400,45.6204839724155,46.4101452959415,45.6204839724155,46.1640555968702,4452.03518934186,0.0,1.0
2012-05-23,45.99,46.29,45.42,46.29,24000,45.4524709248568,45.7489645381957,44.8891330595129,45.7489645381957,24283.828305501,0.0,1.0
2012-05-24,46.1,46.25,45.66,46.25,14500,45.5611852497478,45.7094320564172,45.126327950184,45.7094320564172,14671.4796012402,0.0,1.0
2012-05-25,46.2,46.2,45.84,46.0,21900,45.6600164541941,45.6600164541941,45.3042241181874,45.4623540453015,22158.9933287697,0.0,1.0
2012-05-29,45.92,46.53,45.92,46.34,20500,45.3832890817444,45.9861594288669,45.3832890817444,45.7983801404189,20742.4366776155,0.0,1.0
2012-05-30,44.85,44.912,44.58,44.58,4100,44.3257951941689,44.3870705409256,44.0589509421639,44.0589509421639,4148.48733552309,0.0,1.0
2012-05-31,44.43,44.8,44.21,44.8,2500,43.9107041354944,44.2763795919458,43.6932754857125,44.2763795919458,2529.56544848969,0.0,1.0
2012-06-01,43.0,43.57,43.0,43.03,3100,42.4974179119122,43.0607557772562,42.4974179119122,42.5270672732461,3136.66115612722,0.0,1.0
2012-06-04,43.19,43.22,42.9,43.22,1100,42.6851972003602,42.7148465616941,42.3985867074659,42.7148465616941,1113.00879733546,0.0,1.0
2012-06-05,43.38,43.56,43.092,43.44,34400,42.8729764888082,43.0508726568116,42.5883426200028,42.932275211476,34806.8205712181,0.0,1.0
2012-06-06,44.12,44.14,43.52,43.52,21800,43.6043274017109,43.6240936426001,43.011340175033,43.011340175033,22057.8107108301,0.0,1.0
2012-06-07,43.69,44.52,43.69,44.52,7400,43.1793532225918,43.9996522194961,43.1793532225918,43.9996522194961,7487.51372752947,0.0,1.0
2012-06-08,43.51,43.7,42.95,43.42,19900,43.0014570545884,43.1892363430364,42.4480023096891,42.9125089705867,20135.3409699779,0.0,1.0
2012-06-11,43.18,44.1,43.0,44.1,19200,42.6753140799156,43.5845611608216,42.4974179119122,43.5845611608216,19427.0626444008,0.0,1.0
2012-06-12,43.31,43.65,43.09,43.65,5800,42.8037946456958,43.1398207408132,42.5863659959139,43.1398207408132,5868.59184049608,0.0,1.0
2012-06-13,42.49,43.47,42.43,43.47,328100,41.9933787692361,42.9619245728099,41.9340800465683,42.9619245728099,331980.169459786,0.0,1.0
2012-06-14,43.1,43.3,42.7,42.8268,16900,42.5962491163585,42.7939115252511,42.2009242985733,42.3262422658112,17099.8624317903,0.0,1.0
2012-06-15,42.9,43.3999,42.87,43.3999,40000,42.3985867074659,42.892643898493,42.368937346132,42.892643898493,40473.047175835,0.0,1.0
2012-06-18,43.052,43.18,42.52,42.71,15600,42.5488101382243,42.6753140799156,42.02302813057,42.2108074190179,15784.4883985757,0.0,1.0
2012-06-19,43.52,43.58,43.39,43.42,26700,43.011340175033,43.0706388977008,42.8828596092528,42.9125089705867,27015.7589898699,0.0,1.0
2012-06-20,42.17,43.42,42.17,43.42,121200,41.6771189150079,42.9125089705867,41.6771189150079,42.9125089705867,122633.33294278,0.0,1.0
2012-06-21,41.63,42.2,41.2,42.2,72800,41.1434304109978,41.7067682763418,40.7184562318787,41.7067682763418,73660.9458600198,0.0,1.0
2012-06-22,42.03,42.08,41.663,41.85,8600,41.538755228783,41.5881708310062,41.1760447084651,41.3608590607797,8701.70514280454,0.0,1.0
2012-06-25,42.38,42.38,41.49,41.49,40000,41.8846644443451,41.8846644443451,41.005066724773,41.005066724773,40473.0471758351,0.0,1.0
2012-06-26,42.59,42.64,42.13,42.43,28900,42.0922099736824,42.1416255759055,41.6375864332294,41.9340800465683,29241.7765845408,0.0,1.0
2012-06-27,42.67,42.98,42.53,42.89,8400,42.1712749372394,42.477651671023,42.0329112510146,42.3887035870213,8499.33990692536,0.0,1.0
2012-06-28,42.282,45.0,41.89,43.06,35500,41.7878098639877,44.4740420008384,41.4003915425582,42.55671663458,35919.8293685536,0.0,1.0
2012-06-29,44.55,44.55,43.06,43.29,11500,44.02930158083,44.02930158083,42.55671663458,42.7840284048065,11636.0010630526,0.0,1.0
2012-07-02,44.08,44.34,43.6984,44.34,9200,43.5647949199323,43.8217560514928,43.1876550437652,43.8217560514928,9308.80085044206,0.0,1.0
2012-07-03,45.84,45.954,45.1,45.24,35700,45.3042241181874,45.4168916912562,44.5728732052847,44.7112368915095,36122.1946044327,0.0,1.0
2012-07-05,46.05,46.185,45.35,46.15,4400,45.5117696475246,45.6451917735271,44.8199512164005,45.6106008519709,4452.03518934185,0.0,1.0
2012-07-06,44.71,45.379,44.688,45.31,8000,44.1874315079441,44.8486122656899,44.1656886429659,44.7804187346219,8094.609435167,0.0,1.0
2012-07-09,45.7799,45.7799,45.195,45.23,55600,45.2448265643151,45.2448265643151,44.6667628495087,44.7013537710649,56257.5355744107,0.0,1.0
2012-07-10,45.12,45.62,45.08,45.62,60900,44.5926394461739,45.0867954684055,44.5531069643954,45.0867954684055,61620.2143252089,0.0,1.0
2012-07-11,45.34,45.4,44.85,44.85,37600,44.8100680959558,44.8693668186236,44.3257951941689,44.3257951941689,38044.6643452849,0.0,1.0
2012-07-12,45.77,45.91,44.6605,45.35,2600,45.235042275075,45.3734059612998,44.1385100617432,44.8199512164005,2630.74806642927,0.0,1.0
2012-07-13,46.42,46.52,46.32,46.52,1700,45.8774451039759,45.9762763084223,45.7786138995296,45.9762763084223,1720.10450497299,0.0,1.0
2012-07-16,47.04,47.1,46.97,47.0999,10400,46.4901985715431,46.5494972942108,46.4210167284306,46.5493984630064,10522.9922657171,0.0,1.0
2012-07-17,47.32,47.32,47.04,47.04,2500,46.7669259439927,46.7669259439927,46.4901985715431,46.4901985715431,2529.56544848969,0.0,1.0
2012-07-18,47.54,47.54,47.19,47.2,17700,46.9843545937746,46.9843545937746,46.6384453782125,46.6483284986572,17909.323375307,0.0,1.0
2012-07-19,48.46,48.78,48.02,48.1601,36200,47.8936016746806,48.2098615289088,47.4587443751169,47.5972068925461,36628.1076941307,0.0,1.0
2012-07-20,48.45,48.45,48.1,48.27,17200,47.883718554236,47.883718554236,47.5378093386739,47.7058223862326,17403.4102856091,0.0,1.0
2012-07-23,47.18,47.5,46.24,47.5,29700,46.6285622577679,46.9448221119961,45.6995489359726,46.9448221119961,30051.2375280575,0.0,1.0
2012-07-24,46.64,47.0,46.58,47.0,38100,46.0948737537578,46.4506660897645,46.03557503109,46.4506660897645,38550.5774349829,0.0,1.0
2012-07-25,47.18,47.19,46.539,46.6,8700,46.6285622577679,46.6384453782125,45.9950542372671,46.0553412719793,8802.88776074411,0.0,1.0
2012-07-26,47.37,47.48,47.06,47.3841,5000,46.8163415462159,46.9250558711068,46.5099648124323,46.8302767460428,5059.13089697937,0.0,1.0
2012-07-27,47.62,47.62,47.5573,47.5573,200,47.0634195573316,47.0634195573316,47.0014523921438,47.0014523921438,202.365235879175,0.0,1.0
2012-07-30,47.89,47.98,47.88,47.88,18000,47.3302638093367,47.4192118933383,47.320380688892,47.320380688892,18212.8712291257,0.0,1.0
2012-07-31,47.16,48.09,47.15,48.09,35500,46.6087960168786,47.5279262182293,46.598912896434,47.5279262182293,35919.8293685536,0.0,1.0
2012-08-01,47.44,47.45,45.7,47.08,11900,46.8855233893283,46.8954065097729,45.1658604319625,46.5297310533216,12040.7315348109,0.0,1.0
2012-08-02,46.94,47.07,46.71,47.07,10700,46.3913673670967,46.5198479328769,46.1640555968702,46.5198479328769,10826.5401195359,0.0,1.0
2012-08-03,48.11,48.29,47.8,47.8,18100,47.5476924591185,47.7255886271219,47.241315725335,47.241315725335,18314.0538470654,0.0,1.0
2012-08-06,48.44,48.5,48.38,48.418,48500,47.8738354337914,47.9331341564591,47.8145367111236,47.8520925688132,49073.5697006999,0.0,1.0
2012-08-07,49.15,49.18,49.01,49.01,15000,48.5755369853601,48.605186346694,48.4371732991353,48.4371732991353,15177.3926909381,0.0,1.0
2012-08-08,49.45,49.5,49.23,49.39,23000,48.8720305986991,48.9214462009222,48.6546019489172,48.8127318760313,23272.0021261051,0.0,1.0
2012-08-09,49.677,49.91,49.64,49.91,2900,49.0963774327922,49.3266541391521,49.059809887147,49.3266541391521,2934.29592024804,0.0,1.0
2012-08-10,49.24,49.34,49.1,49.17,18700,48.6644850693618,48.7633162738081,48.526121383137,48.5953032262494,18921.1495547029,0.0,1.0
2012-08-13,49.09,49.1,48.85,49.1,8200,48.5162382626924,48.526121383137,48.2790433720212,48.526121383137,8296.97467104617,0.0,1.0
2012-08-14,49.02,49.02,49.02,49.02,20300,48.4470564195799,48.4470564195799,48.4470564195799,48.4470564195799,20540.0714417363,0.0,1.0
2012-08-15,49.55,49.55,49.48,49.48,400,48.9708618031454,48.9708618031454,48.901679960033,48.901679960033,404.73047175835,0.0,1.0
2012-08-16,50.008,50.028,49.69,49.86,1000,49.4235087195095,49.4432749603987,49.1092254893702,49.2772385369289,1011.82617939587,0.0,1.0
2012-08-17,50.34,50.34,49.95,50.0,16900,49.7516283182712,49.7516283182712,49.3661866209306,49.4156022231538,17099.8624317903,0.0,1.0
2012-08-20,50.15,50.15,50.0,50.0,8400,49.5638490298232,49.5638490298232,49.4156022231538,49.4156022231538,8499.33990692536,0.0,1.0
2012-08-21,50.51,51.07,50.51,50.56,9300,49.9196413658299,50.4730961107292,49.9196413658299,49.9690569680531,9409.98346838165,0.0,1.0
2012-08-22,50.865,50.92,50.55,50.56,10000,50.2704921416143,50.3248493040598,49.9591738476084,49.9690569680531,10118.2617939588,0.0,1.0
2012-08-23,50.29,51.1299,50.29,51.02,38900,49.702212716048,50.5322960021926,49.702212716048,50.4236805085061,39360.0383784996,0.0,1.0
2012-08-24,50.24,50.82,50.034,50.63,19900,49.6527971138249,50.2260180996135,49.4492048326655,50.0382388111655,20135.3409699779,0.0,1.0
2012-08-27,50.0,50.02,49.85,50.0,4300,49.4156022231538,49.435368464043,49.2673554164843,49.4156022231538,4350.85257140226,0.0,1.0
2012-08-28,50.162,50.162,49.91,50.01,5000,49.5757087743568,49.5757087743568,49.3266541391521,49.4254853435984,5059.13089697938,0.0,1.0
2012-08-29,50.13,50.21,49.911,50.21,27900,49.544082788934,49.623147752491,49.3276424511965,49.623147752491,28229.9504051449,0.0,1.0
2012-08-30,50.07,50.07,49.72,49.91,70800,49.4847840662662,49.4847840662662,49.1388748507041,49.3266541391521,71637.2935012279,0.0,1.0
2012-08-31,50.694,50.694,50.3,50.35,7500,50.1014907820111,50.1014907820111,49.7120958364927,49.7615114387158,7588.69634546907,0.0,1.0
2012-09-04,50.46,50.77,50.32,50.6,4800,49.8702257636068,50.1766024973903,49.7318620773819,50.0085894498316,4856.7656611002,0.0,1.0
2012-09-05,50.09,50.4,50.01,50.4,19900,49.5045503071554,49.810927040939,49.4254853435984,49.810927040939,20135.3409699779,0.0,1.0
2012-09-06,50.11,50.81,50.11,50.57,16500,49.5243165480447,50.2161349791688,49.5243165480447,49.9789400884977,16695.1319600319,0.0,1.0
2012-09-07,50.772,50.772,50.11,50.11,6100,50.1785791214792,50.1785791214792,49.5243165480447,49.5243165480447,6172.13969431485,0.0,1.0
2012-09-10,50.61,50.78,50.5,50.52,6300,50.0184725702762,50.186485617835,49.9097582453853,49.9295244862746,6374.50493019402,0.0,1.0
2012-09-11,50.97,50.99,50.8,50.8001,25900,50.3742649062829,50.3940311471722,50.2062518587242,50.2063506899287,26206.2980463532,0.0,1.0
2012-09-12,51.05,52.0,50.89,50.9,172100,50.45332986984,51.3922263120799,50.2951999427259,50.3050830631705,174135.28547403,0.0,1.0
2012-09-13,51.33,51.58,51.0,51.01,26000,50.7300572422896,50.9771352534054,50.4039142676168,50.4137973880615,26307.4806642928,0.0,1.0
2012-09-14,51.9201,52.23,51.92,51.92,12000,51.3132601797273,51.6195380823064,51.3131613485229,51.3131613485229,12141.9141527505,0.0,1.0
2012-09-17,50.15,52.03,50.15,51.9,13800,49.5638490298232,51.4218756734138,49.5638490298232,51.2933951076336,13963.2012756631,0.0,1.0
2012-09-18,50.168,50.65,50.157,50.45,46200,49.5816386466236,50.0580050520548,49.5707672141345,49.8603426431621,46746.3694880894,0.0,1.0
2012-09-19,49.091,49.77,48.934,49.77,45500,48.5172265747368,49.1882904529272,48.3620615837561,49.1882904529272,46038.0911625124,0.0,1.0
2012-09-20,49.2801,49.2801,48.9001,48.9001,11100,48.7041163823448,48.7041163823448,48.3285578054488,48.3285578054488,11231.2705912942,0.0,1.0
2012-09-21,49.73,49.79,49.73,49.74,20300,49.1487579711487,49.2080566938165,49.1487579711487,49.1586410915934,20540.0714417363,0.0,1.0
2012-09-24,49.251,49.27,48.97,49.2,11200,48.6753565018509,48.6941344306957,48.3976408173568,48.6249525875833,11332.4532092338,0.0,1.0
2012-09-25,49.17,49.73,49.04,49.73,32400,48.5953032262494,49.1487579711487,48.4668226604692,49.1487579711487,32783.1682124264,0.0,1.0
2012-09-26,48.65,48.7,48.4,48.6,7700,48.0813809631286,48.1307965653518,47.8343029520128,48.0319653609055,7791.06158134824,0.0,1.0
2012-09-27,49.44,49.44,48.6224,48.6224,60900,48.8621474782544,48.8621474782544,48.0541035507014,48.0541035507014,61620.2143252089,0.0,1.0
2012-09-28,49.74,50.02,49.636,49.67,20300,49.1586410915934,49.435368464043,49.0558566389692,49.0894592484809,20540.0714417363,0.0,1.0
2012-10-01,49.87,50.2,49.71,50.17,27000,49.2871216573736,49.6132646320464,49.1289917302595,49.5836152707125,27319.3068436886,0.0,1.0
2012-10-02,49.564,49.86,49.564,49.86,28700,48.9846981717679,49.2772385369289,48.9846981717679,49.2772385369289,29039.4113486616,0.0,1.0
2012-10-03,48.2801,49.05,48.27,49.05,11000,47.7158043378817,48.4767057809138,47.7058223862326,48.4767057809138,11130.0879733546,0.0,1.0
2012-10-04,49.87,49.87,48.84,48.84,5800,49.2871216573736,49.2871216573736,48.2691602515766,48.2691602515766,5868.59184049607,0.0,1.0
2012-10-05,49.2,49.66,49.02,49.66,5100,48.6249525875833,49.0795761280363,48.4470564195799,49.0795761280363,5160.31351491897,0.0,1.0
2012-10-08,49.054,49.22,49.03,49.12,7100,48.4806590290917,48.6447188284726,48.4569395400246,48.5458876240262,7183.96587371072,0.0,1.0
2012-10-09,49.83,49.86,49.24,49.24,6500,49.247589175595,49.2772385369289,48.6644850693618,48.6644850693618,6576.87016607319,0.0,1.0
2012-10-10,49.73,50.154,49.578,49.85,20600,49.1487579711487,49.5678022780011,48.9985345403903,49.2673554164843,20843.619295555,0.0,1.0
2012-10-11,50.3,50.41,50.08,50.11,18800,49.7120958364927,49.8208101613836,49.4946671867108,49.5243165480447,19022.3321726425,0.0,1.0
2012-10-12,49.57,50.04,49.565,50.04,20000,48.9906280440346,49.4551347049323,48.9856864838123,49.4551347049323,20236.5235879175,0.0,1.0
2012-10-15,49.58,49.6498,49.01,49.41,49900,49.0005111644793,49.0694953451828,48.4371732991353,48.8324981169205,50490.1263518541,0.0,1.0
2012-10-16,49.65,49.81,49.46,49.69,32800,49.0696930075917,49.2278229347058,48.8819137191437,49.1092254893702,33187.8986841847,0.0,1.0
2012-10-17,49.5419,49.85,49.5419,49.65,1600,48.9628564755852,49.2673554164843,48.9628564755852,49.0696930075917,1618.9218870334,0.0,1.0
2012-10-18,49.72,49.72,49.2,49.2,1300,49.1388748507041,49.1388748507041,48.6249525875833,48.6249525875833,1315.37403321464,0.0,1.0
2012-10-19,48.81,49.87,48.81,49.82,32600,48.2395108902427,49.2871216573736,48.2395108902427,49.2377060551504,32985.5334483055,0.0,1.0
2012-10-22,48.54,49.0,48.31,49.0,57700,47.9726666382377,48.4272901786907,47.7453548680112,48.4272901786907,58382.370551142,0.0,1.0
2012-10-23,47.61,47.73,47.317,47.73,11300,47.053536436887,47.1721338822226,46.7639610078593,47.1721338822226,11433.6358271734,0.0,1.0
2012-10-24,47.37,47.75,47.31,47.61,24400,46.8163415462159,47.1919001231118,46.7570428235481,47.053536436887,24688.5587772593,0.0,1.0
2012-10-25,47.48,47.88,47.34,47.88,4000,46.9250558711068,47.320380688892,46.786692184882,47.320380688892,4047.3047175835,0.0,1.0
2012-10-26,47.569,47.569,47.5,47.5,4900,47.013015643064,47.013015643064,46.9448221119961,46.9448221119961,4957.94827903979,0.0,1.0
2012-10-31,47.35,47.94,47.35,47.45,8600,46.7965753053266,47.3796794115598,46.7965753053266,46.8954065097729,8701.70514280453,0.0,1.0
2012-11-01,47.7,48.0,47.6105,47.715,70800,47.1424845208887,47.4389781342276,47.0540305929092,47.1573092015556,71637.293501228,0.0,1.0
2012-11-02,46.6332,47.26,46.48,47.23,6400,46.0881532318555,46.7076272213249,45.9367438266437,46.677977859991,6475.6875481336,0.0,1.0
2012-11-05,47.049,47.049,46.64,46.66,7000,46.4990933799432,46.4990933799432,46.0948737537578,46.1146399946471,7082.78325577113,0.0,1.0
2012-11-06,48.14,48.22,47.36,47.36,3100,47.5773418204524,47.6564067840095,46.8064584257712,46.8064584257712,3136.66115612722,0.0,1.0
2012-11-07,46.77,47.54,46.7268,47.54,3500,46.223354319538,46.9843545937746,46.1806592392172,46.9843545937746,3541.39162788557,0.0,1.0
2012-11-08,46.884,46.98,46.68,46.76,7100,46.3360218926068,46.4308998488753,46.1344062355363,46.2134711990934,7183.96587371072,0.0,1.0
2012-11-09,47.26,47.31,47.17,47.19,10200,46.7076272213249,46.7570428235481,46.6186791373233,46.6384453782125,10320.6270298379,0.0,1.0
2012-11-12,47.16,47.28,47.07,47.23,3000,46.6087960168786,46.7273934622142,46.5198479328769,46.677977859991,3035.47853818763,0.0,1.0
2012-11-13,46.97,47.0,46.96,47.0,19400,46.4210167284306,46.4506660897645,46.411133607986,46.4506660897645,19629.42788028,0.0,1.0
2012-11-14,47.28,47.29,47.0,47.0101,2600,46.7273934622142,46.7372765826588,46.4506660897645,46.4606480414136,2630.74806642928,0.0,1.0
2012-11-15,46.81,47.35,46.7301,47.35,3800,46.2628868013165,46.7965753053266,46.1839206689639,46.7965753053266,3844.93948170433,0.0,1.0
2012-11-16,47.13,47.32,46.88,46.88,32800,46.5791466555447,46.7669259439927,46.332068644429,46.332068644429,33187.8986841847,0.0,1.0
2012-11-19,48.28,48.488,47.96,47.97,3500,47.7157055066773,47.9212744119256,47.3994456524491,47.4093287728937,3541.39162788556,0.0,1.0
2012-11-20,47.58,47.5966,47.51,47.51,52400,47.0238870755531,47.0402930554912,46.9547052324407,46.9547052324407,53019.6918003439,0.0,1.0
2012-11-21,48.05,48.05,47.8,47.8,6400,47.4883937364508,47.4883937364508,47.241315725335,47.241315725335,6475.6875481336,0.0,1.0
2012-11-23,48.17,48.17,47.99,47.99,300,47.6069911817863,47.6069911817863,47.429095013783,47.429095013783,303.547853818763,0.0,1.0
2012-11-26,47.936,48.18,47.936,48.07,3300,47.375726163382,47.616874302231,47.375726163382,47.50815997734,3339.02639200639,0.0,1.0
2012-11-27,47.84,48.01,47.78,47.99,5800,47.2808482071135,47.4488612546722,47.2215494844457,47.429095013783,5868.59184049608,0.0,1.0
2012-11-28,47.84,47.84,47.27,47.61,5000,47.2808482071135,47.2808482071135,46.7175103417696,47.053536436887,5059.13089697938,0.0,1.0
2012-11-29,48.23,48.24,48.2,48.2,7900,47.6662899044541,47.6761730248987,47.6366405431202,47.6366405431202,7993.42681722742,0.0,1.0
2012-11-30,48.43,48.43,48.17,48.21,21000,47.8639523133467,47.8639523133467,47.6069911817863,47.6465236635648,21248.3497673134,0.0,1.0
2012-12-03,48.32,48.67,48.32,48.67,3500,47.7552379884558,48.1011472040179,47.7552379884558,48.1011472040179,3541.39162788556,0.0,1.0
2012-12-04,47.8,47.98,47.8,47.97,2800,47.241315725335,47.4192118933383,47.241315725335,47.4093287728937,2833.11330230845,0.0,1.0
2012-12-05,47.799,47.9,47.69,47.81,1700,47.2403274132905,47.3401469297813,47.132601400444,47.2511988457796,1720.10450497299,0.0,1.0
2012-12-06,47.092,47.26,47.08,47.1799,38100,46.5415907978551,46.7076272213249,46.5297310533216,46.6284634265634,38550.5774349829,0.0,1.0
2012-12-07,47.056,47.12,46.89,47.12,16000,46.5060115642545,46.5692635351001,46.3419517648736,46.5692635351001,16189.218870334,0.0,1.0
2012-12-10,46.7908,47.44,46.7601,47.44,8200,46.2439112100628,46.8855233893283,46.2135700302978,46.8855233893283,8296.97467104619,0.0,1.0
2012-12-11,46.99,46.99,46.73,46.81,9400,46.4407829693199,46.4407829693199,46.1838218377595,46.2628868013165,9511.16608632123,0.0,1.0
2012-12-12,47.17,47.324,47.12,47.12,3000,46.6186791373233,46.7708791921706,46.5692635351001,46.5692635351001,3035.47853818762,0.0,1.0
2012-12-13,46.86,47.175,46.63,47.05,20100,46.3123024035397,46.6236206975456,46.0849906333132,46.5000816919877,20337.7062058571,0.0,1.0
2012-12-14,47.5,47.619,47.18,47.21,8600,46.9448221119961,47.0624312452872,46.6285622577679,46.6582116191018,8701.70514280452,0.0,1.0
2012-12-17,47.33,47.36,47.15,47.29,6400,46.7768090644373,46.8064584257712,46.598912896434,46.7372765826588,6475.68754813361,0.0,1.0
2012-12-18,47.48,47.4979,47.22,47.22,7700,46.9250558711068,46.9427466567027,46.6680947395464,46.6680947395464,7791.06158134824,0.0,1.0
2012-12-19,47.82,47.926,47.72,47.81,115400,47.2610819662243,47.3658430429373,47.1622507617779,47.2511988457796,116764.741102284,0.0,1.0
2012-12-20,47.71,47.76,47.55,47.64,41200,47.1523676413333,47.2017832435565,46.9942377142192,47.0831857982209,41687.2385911101,0.0,1.0
2012-12-21,47.68,47.73,47.25,47.64,28200,47.1227182799994,47.1721338822226,46.6977441008803,47.0831857982209,28533.4982589637,0.0,1.0
2012-12-24,47.58,47.64,47.24,47.29,81100,47.0238870755531,47.0831857982209,46.6878609804357,46.7372765826588,82059.1031490055,0.0,1.0
2012-12-26,47.9814,48.19,47.91,47.91,40800,47.4205955302006,47.6267574226756,47.3500300502259,47.3500300502259,41282.5081193517,0.0,1.0
2012-12-27,48.08,48.31,47.79,48.08,75200,47.5180430977846,47.7453548680112,47.2314326048904,47.5180430977846,76089.3286905699,0.0,1.0
2012-12-28,47.67,48.12,47.11,48.12,209500,47.1128351595548,47.5575755795632,46.5593804146555,47.5575755795632,211977.584583436,0.0,1.0
2012-12-31,47.97,48.13,47.66,47.72,41200,47.4093287728937,47.5674587000078,47.1029520391102,47.1622507617779,41687.2385911101,0.0,1.0
2013-01-02,48.38,48.4,48.16,48.4,8300,47.8145367111236,47.8343029520128,47.5971080613417,47.8343029520128,8398.15728898576,0.0,1.0
2013-01-03,48.05,48.18,48.0,48.0,54200,47.4883937364508,47.616874302231,47.4389781342276,47.4389781342276,54840.9789232564,0.0,1.0
2013-01-04,47.96,47.96,47.79,47.85,21500,47.3994456524491,47.3994456524491,47.2314326048904,47.2907313275581,21754.2628570113,0.0,1.0
2013-01-07,48.022,48.06,47.6,47.6,5900,47.4607209992058,47.4982768568954,47.0436533164424,47.0436533164424,5969.77445843567,0.0,1.0
2013-01-08,48.12,48.29,47.96,48.23,16800,47.5575755795632,47.7255886271219,47.3994456524491,47.6662899044541,16998.6798138507,0.0,1.0
2013-01-09,48.14,48.25,47.886,48.25,114800,47.5773418204524,47.6860561453434,47.3263105611588,47.6860561453434,116157.645394647,0.0,1.0
2013-01-10,48.19,48.71,48.16,48.63,95400,47.6267574226756,48.1406796857964,47.5971080613417,48.0616147222393,96528.2175143665,0.0,1.0
2013-01-11,48.169,48.169,47.55,47.55,6600,47.6060028697419,47.6060028697419,46.9942377142192,46.9942377142192,6678.05278401277,0.0,1.0
2013-01-14,48.54,48.54,48.13,48.13,4700,47.9726666382377,47.9726666382377,47.5674587000078,47.5674587000078,4755.58304316061,0.0,1.0
2013-01-15,48.27,48.47,48.209,48.4,2300,47.7058223862326,47.9034847951253,47.6455353515204,47.8343029520128,2327.20021261052,0.0,1.0
2013-01-16,48.33,48.35,48.1101,48.33,15200,47.7651211089004,47.7848873497897,47.547791290323,47.7651211089004,15379.7579268173,0.0,1.0
2013-01-17,48.67,48.74,48.59,48.69,117600,48.1011472040179,48.1703290471303,48.0220822404608,48.1209134449071,118990.758696955,0.0,1.0
2013-01-18,48.85,49.1,48.47,48.64,18700,48.2790433720212,48.526121383137,47.9034847951253,48.071497842684,18921.1495547029,0.0,1.0
2013-01-22,49.224,49.36,49.02,49.27,5100,48.6486720766504,48.7830825146974,48.4470564195799,48.6941344306957,5160.31351491897,0.0,1.0
2013-01-23,48.996,49.23,48.85,49.08,9000,48.4233369305128,48.6546019489172,48.2790433720212,48.5063551422477,9106.43561456289,0.0,1.0
2013-01-24,49.29,49.48,48.922,48.922,10300,48.713900671585,48.901679960033,48.3502018392226,48.3502018392226,10421.8096477775,0.0,1.0
2013-01-25,49.01,49.25,48.994,49.13,6200,48.4371732991353,48.6743681898065,48.4213603064239,48.5557707444709,6273.32231225443,0.0,1.0
2013-01-28,49.292,49.509,49.01,49.509,4800,48.7158772956739,48.9303410093224,48.4371732991353,48.9303410093224,4856.7656611002,0.0,1.0
2013-01-29,49.72,49.76,49.44,49.44,15300,49.1388748507041,49.1784073324826,48.8621474782544,48.8621474782544,15480.9405447569,0.0,1.0
2013-01-30,50.1828,50.1828,49.832,49.832,3900,49.5962656648816,49.5962656648816,49.249565799684,49.249565799684,3946.12209964392,0.0,1.0
2013-01-31,50.17,50.17,49.75,49.75,162900,49.5836152707125,49.5836152707125,49.168524212038,49.168524212038,164826.484623588,0.0,1.0
2013-02-01,50.3,50.41,48.93,50.3101,20200,49.7120958364927,49.8208101613836,48.3581083355783,49.7220777881418,20438.8888237967,0.0,1.0
2013-02-04,49.91,49.96,49.8701,49.8701,5100,49.3266541391521,49.3760697413752,49.287220488578,49.287220488578,5160.31351491896,0.0,1.0
2013-02-05,50.088,50.088,50.082,50.082,400,49.5025736830665,49.5025736830665,49.4966438107997,49.4966438107997,404.73047175835,0.0,1.0
2013-02-06,50.132,50.2,49.67,49.81,6500,49.5460594130229,49.6132646320464,49.0894592484809,49.2278229347058,6576.87016607319,0.0,1.0
2013-02-07,49.886,49.9,49.7801,49.7801,4700,49.302934650085,49.3167710187074,49.1982724045763,49.1982724045763,4755.58304316061,0.0,1.0
2013-02-08,50.14,50.149,50.068,50.068,3100,49.5539659093786,49.5628607177788,49.4828074421772,49.4828074421772,3136.66115612721,0.0,1.0
2013-02-11,50.18,50.18,49.85,49.85,26200,49.5934983911571,49.5934983911571,49.2673554164843,49.2673554164843,26509.8459001719,0.0,1.0
2013-02-12,50.089,50.1,50.089,50.1,30300,49.503561995111,49.5144334276001,49.503561995111,49.5144334276001,30658.333235695,0.0,1.0
2013-02-13,50.04,50.17,49.99,50.17,12600,49.4551347049323,49.5836152707125,49.4057191027091,49.5836152707125,12749.009860388,0.0,1.0
2013-02-14,50.219,50.23,50.03,50.03,7500,49.6320425608912,49.6429139933803,49.4452515844877,49.4452515844877,7588.69634546906,0.0,1.0
2013-02-15,49.84,50.11,49.698,49.73,22900,49.2574722960397,49.5243165480447,49.1171319857259,49.1487579711487,23170.8195081655,0.0,1.0
2013-02-19,49.8134,49.8134,49.739,49.739,2100,49.2311831956569,49.2311831956569,49.1576527795489,49.1576527795489,2124.83497673134,0.0,1.0
2013-02-20,49.19,49.19,49.079,49.079,7800,48.6150694671387,48.6150694671387,48.5053668302033,48.5053668302033,7892.24419928782,0.0,1.0
2013-02-21,48.46,48.51,48.332,48.332,1300,47.8936016746806,47.9430172769038,47.7670977329893,47.7670977329893,1315.37403321464,0.0,1.0
2013-02-22,48.46,48.46,48.46,48.46,25000,47.8936016746806,47.8936016746806,47.8936016746806,47.8936016746806,25295.6544848969,0.0,1.0
2013-02-25,48.516,48.77,48.328,48.77,6700,47.9489471491706,48.1999784084642,47.7631444848115,48.1999784084642,6779.23540195236,0.0,1.0
2013-02-26,48.298,48.3326,48.086,48.23,2500,47.7334951234776,47.767690720216,47.5239729700514,47.6662899044541,2529.56544848969,0.0,1.0
2013-02-27,47.9399,47.9399,47.9399,47.9399,100,47.3795805803554,47.3795805803554,47.3795805803554,47.3795805803554,101.182617939587,0.0,1.0
2013-02-28,47.61,47.84,47.48,47.78,6300,47.053536436887,47.2808482071135,46.9250558711068,47.2215494844457,6374.50493019402,0.0,1.0
2013-03-01,47.33,47.34,47.1669,47.1669,500,46.7768090644373,46.786692184882,46.6156153699854,46.6156153699854,505.913089697938,0.0,1.0
2013-03-04,46.97,47.11,46.8046,47.11,22900,46.4210167284306,46.5593804146555,46.2575499162764,46.5593804146555,23170.8195081656,0.0,1.0
2013-03-05,47.4016,47.459,47.19,47.19,7700,46.8475722068209,46.9043013181731,46.6384453782125,46.6384453782125,7791.06158134824,0.0,1.0
2013-03-06,47.2,47.26,47.109,47.139,12100,46.6483284986572,46.7076272213249,46.558392102611,46.5880414639449,12243.0967706901,0.0,1.0
2013-03-07,47.52,47.529,47.26,47.36,8100,46.9645883528853,46.9734831612855,46.7076272213249,46.8064584257712,8195.7920531066,0.0,1.0
2013-03-08,47.5801,47.5801,47.5801,47.5801,200,47.0239859067576,47.0239859067576,47.0239859067576,47.0239859067576,202.365235879175,0.0,1.0
2013-03-11,47.6,47.67,47.6,47.649,4400,47.0436533164424,47.1128351595548,47.0436533164424,47.0920806066211,4452.03518934185,0.0,1.0
2013-03-12,47.644,48.02,47.63,48.02,9400,47.0871390463987,47.4587443751169,47.0733026777763,47.4587443751169,9511.16608632124,0.0,1.0
2013-03-13,47.464,47.49,47.374,47.49,43100,46.9092428783954,46.9349389915514,46.8202947943937,46.9349389915514,43609.7083319622,0.0,1.0
2013-03-14,47.62,47.63,47.49,47.52,27300,47.0634195573316,47.0733026777763,46.9349389915514,46.9645883528853,27622.8546975074,0.0,1.0
2013-03-15,47.866,47.92,47.86,47.91,6100,47.3065443202696,47.3599131706706,47.3006144480028,47.3500300502259,6172.13969431483,0.0,1.0
2013-03-18,47.6396,47.72,47.588,47.64,17300,47.0827904734031,47.1622507617779,47.0317935719088,47.0831857982209,17504.5929035487,0.0,1.0
2013-03-19,47.12,47.6,47.12,47.58,5100,46.5692635351001,47.0436533164424,46.5692635351001,47.0238870755531,5160.31351491897,0.0,1.0
2013-03-20,47.438,47.51,47.42,47.46,6600,46.8835467652394,46.9547052324407,46.865757148439,46.9052896302175,6678.05278401277,0.0,1.0
2013-03-21,47.2,47.3,47.2,47.3,3000,46.6483284986572,46.7471597031034,46.6483284986572,46.7471597031034,3035.47853818762,0.0,1.0
2013-03-22,47.382,47.43,47.13,47.131,13300,46.8282012907494,46.8756402688837,46.5791466555447,46.5801349675892,13457.2881859652,0.0,1.0
2013-03-25,47.61,47.764,47.4,47.764,4700,47.053536436887,47.2057364917343,46.8459909075498,47.2057364917343,4755.58304316062,0.0,1.0
2013-03-26,47.981,47.99,47.668,47.84,11400,47.4202002053828,47.429095013783,47.1108585354659,47.2808482071135,11534.818445113,0.0,1.0
2013-03-27,48.29,48.33,48.0,48.0,3600,47.7255886271219,47.7651211089004,47.4389781342276,47.4389781342276,3642.57424582515,0.0,1.0
2013-03-28,47.92,48.26,47.82,48.26,5700,47.3599131706706,47.695939265788,47.2610819662243,47.695939265788,5767.40922255649,0.0,1.0
2013-04-01,47.87,47.99,47.65,47.65,20500,47.3104975684474,47.429095013783,47.0930689186655,47.0930689186655,20742.4366776154,0.0,1.0
2013-04-02,47.786,47.809,47.786,47.809,30400,47.2274793567125,47.2502105337352,47.2274793567125,47.2502105337352,30759.5158536346,0.0,1.0
2013-04-03,46.834,47.02,46.834,47.02,5700,46.2866062903837,46.4704323306538,46.2866062903837,46.4704323306538,5767.40922255649,0.0,1.0
2013-04-04,46.32,46.4,46.09,46.38,32400,45.7786138995296,45.8576788630867,45.5513021293031,45.8379126221974,32783.1682124264,0.0,1.0
2013-04-05,45.9801,46.08,45.95,46.03,3400,45.4426866356166,45.5414190088585,45.4129384430783,45.4920034066353,3440.20900994598,0.0,1.0
2013-04-08,46.29,46.34,46.139,46.139,6800,45.7489645381957,45.7983801404189,45.5997294194818,45.5997294194818,6880.41801989196,0.0,1.0
2013-04-09,46.729,46.729,46.3701,46.3701,2000,46.182833525715,46.182833525715,45.8281283329572,45.8281283329572,2023.65235879175,0.0,1.0
2013-04-10,46.59,46.65,46.45,46.47,28300,46.0454581515347,46.1047568742025,45.9070944653098,45.9268607061991,28634.6808769033,0.0,1.0
2013-04-11,46.02,46.42,46.02,46.42,50700,45.4821202861907,45.8774451039759,45.4821202861907,45.8774451039759,51299.5872953709,0.0,1.0
2013-04-12,45.501,45.67,45.461,45.461,2000,44.9691863351144,45.1362110706286,44.9296538533359,44.9296538533359,2023.65235879175,0.0,1.0
2013-04-15,44.331,44.578,44.331,44.364,1700,43.8128612430926,44.056974318075,43.8128612430926,43.8454755405599,1720.10450497299,0.0,1.0
2013-04-16,44.54,44.65,44.2,44.29,22500,44.0194184603854,44.1281327852763,43.6833923652679,43.7723404492696,22766.0890364072,0.0,1.0
2013-04-17,43.824,43.95,43.724,43.908,2400,43.3117870365498,43.4363143541522,43.2129558321035,43.3948052482847,2428.3828305501,0.0,1.0
2013-04-18,44.034,44.12,43.79,43.79,7500,43.519332565887,43.6043274017109,43.2781844270381,43.2781844270381,7588.69634546907,0.0,1.0
2013-04-19,44.204,44.35,44.18,44.35,13000,43.6873456134458,43.8316391719374,43.6636261243787,43.8316391719374,13153.7403321464,0.0,1.0
2013-04-22,44.4701,44.51,44.0699,44.37,17700,43.9503354484774,43.9897690990515,43.5548129682833,43.8514054128266,17909.323375307,0.0,1.0
2013-04-23,44.2592,44.273,44.06,44.14,3700,43.7419004383001,43.7555391445137,43.5450286790431,43.6240936426001,3743.75686376474,0.0,1.0
2013-04-24,44.92,44.92,44.44,44.45,6600,44.3949770372813,44.3949770372813,43.9205872559391,43.9304703763837,6678.05278401278,0.0,1.0
2013-04-25,45.55,45.7,45.3,45.34,210600,45.0176136252931,45.1658604319625,44.7705356141773,44.8100680959558,213090.593380771,0.0,1.0
2013-04-26,45.36,45.49,45.15,45.39,185000,44.8298343368451,44.9583149026253,44.6222888075078,44.859483698179,187187.843188237,0.0,1.0
2013-04-29,45.96,46.119,45.53,45.54,7400,45.4228215635229,45.5799631785926,44.9978473844038,45.0077305048484,7487.51372752948,0.0,1.0
2013-04-30,45.45,45.74,45.45,45.64,2300,44.9187824208468,45.2053929137411,44.9187824208468,45.1065617092947,2327.20021261051,0.0,1.0
2013-05-01,44.54,44.736,44.38,44.67,9200,44.0194184603854,44.2131276211001,43.8612885332713,44.1478990261656,9308.80085044205,0.0,1.0
2013-05-02,45.359,45.379,44.8,44.84,7700,44.8288460248006,44.8486122656899,44.2763795919458,44.3159120737243,7791.06158134825,0.0,1.0
2013-05-03,46.179,46.179,46.05,46.05,1900,45.6392619012603,45.6392619012603,45.5117696475246,45.5117696475246,1922.46974085217,0.0,1.0
2013-05-06,46.271,46.289,45.98,45.98,10600,45.730186609351,45.7479762261513,45.4425878044122,45.4425878044122,10725.3575015963,0.0,1.0
2013-05-07,46.137,46.149,46.07,46.09,4400,45.5977527953929,45.6096125399265,45.5315358884139,45.5513021293031,4452.03518934185,0.0,1.0
2013-05-08,46.25,46.2547,46.072,46.21,1200,45.7094320564172,45.7140771230262,45.5335125125028,45.6698995746387,1214.19141527505,0.0,1.0
2013-05-09,46.22,46.31,46.07,46.11,8500,45.6797826950833,45.768730779085,45.5315358884139,45.5710683701924,8600.52252486495,0.0,1.0
2013-05-10,45.93,45.93,45.471,45.471,16200,45.393172202189,45.393172202189,44.9395369737805,44.9395369737805,16391.5841062132,0.0,1.0
2013-05-13,45.77,45.93,45.6739,45.82,7000,45.235042275075,45.393172202189,45.1400654876021,45.2844578772981,7082.78325577112,0.0,1.0
2013-05-14,45.59,45.75,45.48,45.62,23500,45.0571461070716,45.2152760341857,44.9484317821806,45.0867954684055,23777.9152158031,0.0,1.0
2013-05-15,45.64,45.64,45.02,45.02,31700,45.1065617092947,45.1065617092947,44.4938082417276,44.4938082417276,32074.8898868493,0.0,1.0
2013-05-16,45.74,45.85,45.46,45.53,56200,45.2053929137411,45.314107238632,44.9286655412914,44.9978473844038,56864.6312820482,0.0,1.0
2013-05-17,46.09,46.09,45.81,46.0574,41800,45.5513021293031,45.5513021293031,45.2745747568535,45.5190831566536,42294.3342987476,0.0,1.0
2013-05-20,46.24,46.34,46.006,46.006,7200,45.6995489359726,45.7983801404189,45.4682839175682,45.4682839175682,7285.1484916503,0.0,1.0
2013-05-21,45.87,46.14,45.86,46.14,2600,45.3338734795213,45.6007177315263,45.3239903590766,45.6007177315263,2630.74806642927,0.0,1.0
2013-05-22,45.414,46.02,45.4,45.83,11000,44.8832031872461,45.4821202861907,44.8693668186236,45.2943409977427,11130.0879733546,0.0,1.0
2013-05-23,45.6,45.61,44.94,44.94,17700,45.0670292275162,45.0769123479609,44.4147432781706,44.4147432781706,17909.323375307,0.0,1.0
2013-05-24,45.526,45.526,45.15,45.25,28100,44.993894136226,44.993894136226,44.6222888075078,44.7211200119541,28432.3156410241,0.0,1.0
2013-05-28,45.95,46.1,45.93,46.024,17000,45.4129384430783,45.5611852497478,45.393172202189,45.4860735343686,17201.0450497299,0.0,1.0
2013-05-29,45.48,45.76,45.406,45.76,17500,44.9484317821806,45.2251591546303,44.8752966908904,45.2251591546303,17706.9581394278,0.0,1.0
2013-05-30,45.43,45.51,45.005,45.12,4500,44.8990161799575,44.9780811435145,44.4789835610607,44.5926394461739,4553.21780728144,0.0,1.0
2013-05-31,44.88,45.24,44.841,45.1,10000,44.3554445555028,44.7112368915095,44.3169003857688,44.5728732052847,10118.2617939588,0.0,1.0
2013-06-03,45.356,45.408,45.356,45.3701,2200,44.8258810886672,44.8772733149793,44.8258810886672,44.8398162884942,2226.01759467093,0.0,1.0
2013-06-04,45.56,45.75,45.23,45.23,21700,45.0274967457377,45.2152760341857,44.7013537710649,44.7013537710649,21956.6280928905,0.0,1.0
2013-06-05,45.55,45.91,45.55,45.75,34000,45.0176136252931,45.3734059612998,45.0176136252931,45.2152760341857,34402.0900994597,0.0,1.0
2013-06-06,45.7781,46.02,45.671,46.02,30900,45.2430476026351,45.4821202861907,45.1371993826731,45.4821202861907,31265.4289433326,0.0,1.0
2013-06-07,46.078,46.116,45.57,45.57,2700,45.5394423847696,45.5769982424592,45.0373798661823,45.0373798661823,2731.93068436886,0.0,1.0
2013-06-10,45.929,45.929,45.71,45.71,7100,45.3921838901446,45.3921838901446,45.1757435524072,45.1757435524072,7183.96587371071,0.0,1.0
2013-06-11,45.35,45.4316,45.31,45.31,600,44.8199512164005,44.9005974792286,44.7804187346219,44.7804187346219,607.095707637525,0.0,1.0
2013-06-12,45.85,45.89,45.676,45.8399,179300,45.314107238632,45.3536397204105,45.1421409428954,45.3041252869829,181420.433965681,0.0,1.0
2013-06-13,46.13,46.19,45.764,45.789,4500,45.5908346110817,45.6501333337494,45.2291124028082,45.2538202039197,4553.21780728143,0.0,1.0
2013-06-14,46.48,46.524,46.42,46.458,48200,45.9367438266437,45.9802295566001,45.8774451039759,45.9150009616655,48770.0218468812,0.0,1.0
2013-06-17,46.37,46.53,46.34,46.5,31600,45.8280295017528,45.9861594288669,45.7983801404189,45.956510067533,31973.7072689097,0.0,1.0
2013-06-18,46.63,46.67,46.4,46.41,19500,46.0849906333132,46.1245231150917,45.8576788630867,45.8675619835313,19730.6104982196,0.0,1.0
2013-06-19,46.62,46.91,46.62,46.69,35100,46.0751075128686,46.3617180057628,46.0751075128686,46.144289355981,35515.0988967952,0.0,1.0
2013-06-20,45.2,45.29,45.2,45.29,3800,44.671704409731,44.7606524937327,44.671704409731,44.7606524937327,3844.93948170433,0.0,1.0
2013-06-21,44.81,44.83,44.666,44.68,14000,44.2862627123904,44.3060289532797,44.1439457779877,44.1577821466102,14165.5665115423,0.0,1.0
2013-06-24,44.86,45.0,44.5,44.5,2800,44.3356783146135,44.4740420008384,43.9798859786068,43.9798859786068,2833.11330230845,0.0,1.0
2013-06-25,44.848,45.0401,44.83,45.04,9000,44.32381857008,44.5136733138214,44.3060289532797,44.5135744826169,9106.43561456288,0.0,1.0
2013-06-26,44.841,44.881,44.821,44.881,17900,44.3169003857688,44.3564328675473,44.2971341448795,44.3564328675473,18111.6886111862,0.0,1.0
2013-06-27,45.08,45.26,45.08,45.13,10900,44.5531069643954,44.7310031323988,44.5531069643954,44.6025225666186,11028.9053554151,0.0,1.0
2013-06-28,44.75,45.256,44.74,45.24,5600,44.2269639897226,44.7270498842209,44.217080869278,44.7112368915095,5666.2266046169,0.0,1.0
2013-07-01,45.181,45.291,45.18,45.291,1500,44.6529264808862,44.7616408057771,44.6519381688417,44.7616408057771,1517.73926909381,0.0,1.0
2013-07-02,45.7,45.72,45.5,45.53,7000,45.1658604319625,45.1856266728518,44.9681980230699,44.9978473844038,7082.78325577113,0.0,1.0
2013-07-03,45.7,45.7,45.7,45.7,0,45.1658604319625,45.1658604319625,45.1658604319625,45.1658604319625,0,0.0,1.0
2013-07-05,45.7,45.7,45.7,45.7,0,45.1658604319625,45.1658604319625,45.1658604319625,45.1658604319625,0,0.0,1.0
2013-07-08,46.758,46.834,46.54,46.54,3200,46.2114945750045,46.2866062903837,45.9960425493115,45.9960425493115,3237.8437740668,0.0,1.0
2013-07-09,47.08,47.08,46.86,46.9,12200,46.5297310533216,46.5297310533216,46.3123024035397,46.3518348853182,12344.2793886297,0.0,1.0
2013-07-10,47.46,47.67,47.454,47.454,16500,46.9052896302175,47.1128351595548,46.8993597579508,46.8993597579508,16695.131960032,0.0,1.0
2013-07-11,47.3,47.54,47.3,47.48,21300,46.7471597031034,46.9843545937746,46.7471597031034,46.9250558711068,21551.8976211322,0.0,1.0
2013-07-12,47.709,47.709,47.0,47.0,1100,47.1513793292889,47.1513793292889,46.4506660897645,46.4506660897645,1113.00879733546,0.0,1.0
2013-07-15,47.65,47.65,47.532,47.61,5800,47.0930689186655,47.0930689186655,46.9764480974189,47.053536436887,5868.59184049608,0.0,1.0
2013-07-16,47.72,47.94,47.69,47.94,49900,47.1622507617779,47.3796794115598,47.132601400444,47.3796794115598,50490.1263518542,0.0,1.0
2013-07-17,47.8499,47.8508,47.7,47.7,12100,47.2906324963537,47.2915219771937,47.1424845208887,47.1424845208887,12243.0967706901,0.0,1.0
2013-07-18,48.116,48.21,48.05,48.05,4900,47.5536223313853,47.6465236635648,47.4883937364508,47.4883937364508,4957.94827903979,0.0,1.0
2013-07-19,47.95,48.33,47.95,48.32,1800,47.3895625320045,47.7651211089004,47.3895625320045,47.7552379884558,1821.28712291257,0.0,1.0
2013-07-22,47.84,48.46,47.84,48.46,2600,47.2808482071135,47.8936016746806,47.2808482071135,47.8936016746806,2630.74806642928,0.0,1.0
2013-07-23,48.05,48.05,47.85,47.85,5800,47.4883937364508,47.4883937364508,47.2907313275581,47.2907313275581,5868.59184049607,0.0,1.0
2013-07-24,47.3,47.76,47.25,47.7499,24500,46.7471597031034,47.2017832435565,46.6977441008803,47.1918012919074,24789.741395199,0.0,1.0
2013-07-25,47.38,47.4,46.96,47.25,14600,46.8262246666605,46.8459909075498,46.411133607986,46.6977441008803,14772.6622191798,0.0,1.0
2013-07-26,47.01,47.08,46.83,46.83,1900,46.4605492102092,46.5297310533216,46.2826530422058,46.2826530422058,1922.46974085216,0.0,1.0
2013-07-29,47.02,47.08,47.0,47.006,1000,46.4704323306538,46.5297310533216,46.4506660897645,46.4565959620313,1011.82617939588,0.0,1.0
2013-07-30,46.74,46.99,46.601,46.99,8000,46.1937049582041,46.4407829693199,46.0563295840238,46.4407829693199,8094.60943516701,0.0,1.0
2013-07-31,47.32,47.32,46.56,46.56,2100,46.7669259439927,46.7669259439927,46.0158087902008,46.0158087902008,2124.83497673134,0.0,1.0
2013-08-01,47.78,47.892,47.78,47.81,1400,47.2215494844457,47.3322404334256,47.2215494844457,47.2511988457796,1416.55665115423,0.0,1.0
2013-08-02,47.52,47.62,47.52,47.5453,9400,46.9645883528853,47.0634195573316,46.9645883528853,46.9895926476102,9511.16608632124,0.0,1.0
2013-08-05,47.37,47.4402,47.27,47.3185,16100,46.8163415462159,46.8857210517372,46.7175103417696,46.765443475926,16290.4014882736,0.0,1.0
2013-08-06,46.9,47.1,46.77,47.1,6500,46.3518348853182,46.5494972942108,46.223354319538,46.5494972942108,6576.87016607319,0.0,1.0
2013-08-07,46.59,46.74,46.57,46.74,15700,46.0454581515347,46.1937049582041,46.0256919106454,46.1937049582041,15885.6710165152,0.0,1.0
2013-08-08,46.67,46.67,46.17,46.33,39100,46.1245231150917,46.1245231150917,45.6303670928602,45.7884970199743,39562.4036143788,0.0,1.0
2013-08-09,47.19,47.2,46.911,46.911,1700,46.6384453782125,46.6483284986572,46.3627063178073,46.3627063178073,1720.10450497299,0.0,1.0
2013-08-12,47.56,47.56,47.131,47.131,2500,47.0041208346639,47.0041208346639,46.5801349675892,46.5801349675892,2529.56544848969,0.0,1.0
2013-08-13,47.61,47.81,47.61,47.6101,8100,47.053536436887,47.2511988457796,47.053536436887,47.0536352680915,8195.79205310659,0.0,1.0
2013-08-14,47.92,47.99,47.56,47.591,15900,47.3599131706706,47.429095013783,47.0041208346639,47.0347585080422,16088.0362523944,0.0,1.0
2013-08-15,48.17,48.19,48.016,48.016,400,47.6069911817863,47.6267574226756,47.454791126939,47.454791126939,404.730471758351,0.0,1.0
2013-08-16,48.416,48.43,48.416,48.429,1200,47.8501159447242,47.8639523133467,47.8501159447242,47.8629640013023,1214.19141527505,0.0,1.0
2013-08-19,48.329,48.6199,48.27,48.55,600,47.764132796856,48.0516327705903,47.7058223862326,47.9825497586823,607.095707637525,0.0,1.0
2013-08-20,47.93,48.24,47.93,48.24,3400,47.3697962911152,47.6761730248987,47.3697962911152,47.6761730248987,3440.20900994598,0.0,1.0
2013-08-21,47.859,47.89,47.7894,47.7894,2600,47.2996261359583,47.3302638093367,47.2308396176637,47.2308396176637,2630.74806642928,0.0,1.0
2013-08-22,47.83,47.94,47.79,47.939,12400,47.2709650866689,47.3796794115598,47.2314326048904,47.3786910995154,12546.6446245089,0.0,1.0
2013-08-23,48.281,48.281,48.243,48.243,1200,47.7166938187217,47.7166938187217,47.6791379610321,47.6791379610321,1214.19141527505,0.0,1.0
2013-08-26,48.351,48.569,48.351,48.54,2600,47.7858756618341,48.0013276875271,47.7858756618341,47.9726666382377,2630.74806642928,0.0,1.0
2013-08-27,49.33,49.5,49.18,49.31,8500,48.7534331533635,48.9214462009222,48.605186346694,48.7336669124742,8600.52252486494,0.0,1.0
2013-08-28,49.803,49.87,49.776,49.87,2800,49.2209047503945,49.2871216573736,49.194220325194,49.2871216573736,2833.11330230845,0.0,1.0
2013-08-29,49.16,49.77,49.16,49.769,3600,48.5854201058048,49.1882904529272,48.5854201058048,49.1873021408828,3642.57424582515,0.0,1.0
2013-08-30,48.84,49.16,48.81,48.84,11700,48.2691602515766,48.5854201058048,48.2395108902427,48.2691602515766,11838.3662989317,0.0,1.0
2013-09-03,49.25,49.37,48.945,48.945,11000,48.6743681898065,48.792965635142,48.3729330162452,48.3729330162452,11130.0879733546,0.0,1.0
2013-09-04,48.68,48.924,48.67,48.924,5600,48.1110303244625,48.3521784633115,48.1011472040179,48.3521784633115,5666.2266046169,0.0,1.0
2013-09-05,48.97,49.0,48.836,48.836,3200,48.3976408173568,48.4272901786907,48.2652070033987,48.2652070033987,3237.8437740668,0.0,1.0
2013-09-06,49.361,49.52,49.361,49.5,3800,48.7840708267418,48.9412124418115,48.7840708267418,48.9214462009222,3844.93948170433,0.0,1.0
2013-09-09,48.929,49.021,48.851,49.021,3600,48.3571200235338,48.4480447316244,48.2800316840657,48.4480447316244,3642.57424582515,0.0,1.0
2013-09-10,48.11,48.2266,47.91,47.97,25200,47.5476924591185,47.6629296435029,47.3500300502259,47.4093287728937,25498.0197207761,0.0,1.0
2013-09-11,48.3299,48.36,48.19,48.2809,13100,47.765022277696,47.7947704702343,47.6267574226756,47.7165949875173,13254.922950086,0.0,1.0
2013-09-12,48.772,48.772,48.52,48.749,900,48.2019550325531,48.2019550325531,47.9529003973484,48.1792238555305,910.643561456288,0.0,1.0
2013-09-13,48.59,48.59,48.35,48.47,2900,48.0220822404608,48.0220822404608,47.7848873497897,47.9034847951253,2934.29592024804,0.0,1.0
2013-09-16,47.93,48.29,47.93,48.29,1300,47.3697962911152,47.7255886271219,47.3697962911152,47.7255886271219,1315.37403321464,0.0,1.0
2013-09-17,47.5,47.51,47.31,47.51,5200,46.9448221119961,46.9547052324407,46.7570428235481,46.9547052324407,5261.49613285855,0.0,1.0
2013-09-18,48.46,48.46,47.89,47.89,5400,47.8936016746806,47.8936016746806,47.3302638093367,47.3302638093367,5463.86136873773,0.0,1.0
2013-09-19,47.92,48.38,47.89,48.284,10900,47.3599131706706,47.8145367111236,47.3302638093367,47.7196587548551,11028.905355415,0.0,1.0
2013-09-20,47.61,47.77,47.43,47.77,11700,47.053536436887,47.2116663640011,46.8756402688837,47.2116663640011,11838.3662989317,0.0,1.0
2013-09-23,47.17,47.3,47.1,47.109,7500,46.6186791373233,46.7471597031034,46.5494972942108,46.558392102611,7588.69634546906,0.0,1.0
2013-09-24,47.17,47.17,47.17,47.17,0,46.6186791373233,46.6186791373233,46.6186791373233,46.6186791373233,0,0.0,1.0
2013-09-25,47.2085,47.411,47.2085,47.27,1400,46.6567291510351,46.8568623400389,46.6567291510351,46.7175103417696,1416.55665115423,0.0,1.0
2013-09-26,47.36,47.37,47.28,47.37,1400,46.8064584257712,46.8163415462159,46.7273934622142,46.8163415462159,1416.55665115423,0.0,1.0
2013-09-27,47.49,47.49,47.23,47.25,20600,46.9349389915514,46.9349389915514,46.677977859991,46.6977441008803,20843.6192955551,0.0,1.0
2013-09-30,47.092,47.26,46.87,47.04,10000,46.5415907978551,46.7076272213249,46.3221855239843,46.4901985715431,10118.2617939588,0.0,1.0
2013-10-01,46.79,47.01,46.68,46.68,5300,46.2431205604273,46.4605492102092,46.1344062355363,46.1344062355363,5362.67875079814,0.0,1.0
2013-10-02,47.51,47.51,47.3,47.41,10100,46.9547052324407,46.9547052324407,46.7471597031034,46.8558740279944,10219.4444118983,0.0,1.0
2013-10-03,47.31,47.4277,47.31,47.4277,1300,46.7570428235481,46.8733671511814,46.7570428235481,46.8733671511814,1315.37403321464,0.0,1.0
2013-10-04,47.361,47.5,47.361,47.5,400,46.8074467378157,46.9448221119961,46.8074467378157,46.9448221119961,404.73047175835,0.0,1.0
2013-10-07,47.619,47.619,47.37,47.37,22600,47.0624312452872,47.0624312452872,46.8163415462159,46.8163415462159,22867.2716543468,0.0,1.0
2013-10-08,47.8864,47.95,47.772,47.82,800,47.3267058859766,47.3895625320045,47.21364298809,47.2610819662243,809.4609435167,0.0,1.0
2013-10-09,47.166,47.31,47.12,47.31,43000,46.6147258891454,46.7570428235481,46.5692635351001,46.7570428235481,43508.5257140227,0.0,1.0
2013-10-10,47.89,48.06,47.66,47.66,4800,47.3302638093367,47.4982768568954,47.1029520391102,47.1029520391102,4856.7656611002,0.0,1.0
2013-10-11,47.71,47.71,47.33,47.33,2100,47.1523676413333,47.1523676413333,46.7768090644373,46.7768090644373,2124.83497673134,0.0,1.0
2013-10-14,47.77,47.87,47.38,47.609,3600,47.2116663640011,47.3104975684474,46.8262246666605,47.0525481248425,3642.57424582515,0.0,1.0
2013-10-15,47.49,47.75,47.49,47.62,9300,46.9349389915514,47.1919001231118,46.9349389915514,47.0634195573316,9409.98346838165,0.0,1.0
2013-10-16,47.93,48.02,47.84,47.84,5700,47.3697962911152,47.4587443751169,47.2808482071135,47.2808482071135,5767.40922255649,0.0,1.0
2013-10-17,47.43,47.94,47.32,47.94,14700,46.8756402688837,47.3796794115598,46.7669259439927,47.3796794115598,14873.8448371194,0.0,1.0
2013-10-18,47.74,47.76,47.55,47.65,18500,47.1820170026672,47.2017832435565,46.9942377142192,47.0930689186655,18718.7843188237,0.0,1.0
2013-10-21,47.2501,47.71,47.2501,47.709,4000,46.6978429320847,47.1523676413333,46.6978429320847,47.1513793292889,4047.30471758351,0.0,1.0
2013-10-22,47.2348,47.78,47.2,47.78,17700,46.6827217578045,47.2215494844457,46.6483284986572,47.2215494844457,17909.323375307,0.0,1.0
2013-10-23,46.51,46.64,46.51,46.64,1800,45.9663931879776,46.0948737537578,45.9663931879776,46.0948737537578,1821.28712291258,0.0,1.0
2013-10-24,46.48,46.48,46.208,46.32,1600,45.9367438266437,45.9367438266437,45.6679229505498,45.7786138995296,1618.9218870334,0.0,1.0
2013-10-25,46.62,46.62,46.438,46.48,6700,46.0751075128686,46.0751075128686,45.8952347207763,45.9367438266437,6779.23540195236,0.0,1.0
2013-10-28,46.9,49.0,46.591,46.88,8000,46.3518348853182,48.4272901786907,46.0464464635791,46.332068644429,8094.60943516701,0.0,1.0
2013-10-29,46.83,46.9,46.65,46.87,24200,46.2826530422058,46.3518348853182,46.1047568742025,46.3221855239843,24486.1935413802,0.0,1.0
2013-10-30,46.71,46.81,46.63,46.76,17700,46.1640555968702,46.2628868013165,46.0849906333132,46.2134711990934,17909.323375307,0.0,1.0
2013-10-31,46.34,46.71,46.32,46.71,70800,45.7983801404189,46.1640555968702,45.7786138995296,46.1640555968702,71637.293501228,0.0,1.0
2013-11-01,45.57,45.814,45.569,45.694,6800,45.0373798661823,45.2785280050313,45.0363915541379,45.1599305596958,6880.41801989196,0.0,1.0
2013-11-04,45.41,45.54,45.371,45.43,20100,44.8792499390682,45.0077305048484,44.8407057693342,44.8990161799575,20337.7062058571,0.0,1.0
2013-11-05,45.14,45.3,45.06,45.27,20500,44.6124056870632,44.7705356141773,44.5333407235062,44.7408862528434,20742.4366776155,0.0,1.0
2013-11-06,45.27,45.58,45.27,45.34,15000,44.7408862528434,45.047262986627,44.7408862528434,44.8100680959558,15177.3926909381,0.0,1.0
2013-11-07,45.03,45.06,44.97,44.98,5600,44.5036913621723,44.5333407235062,44.4443926395045,44.4542757599491,5666.2266046169,0.0,1.0
2013-11-08,45.201,45.214,44.951,44.951,10300,44.6726927217755,44.6855407783535,44.4256147106597,44.4256147106597,10421.8096477775,0.0,1.0
2013-11-11,45.512,45.512,45.24,45.241,6200,44.9800577676035,44.9800577676035,44.7112368915095,44.712225203554,6273.32231225443,0.0,1.0
2013-11-12,45.08,45.591,44.98,45.591,9400,44.5531069643954,45.0581344191161,44.4542757599491,45.0581344191161,9511.16608632124,0.0,1.0
2013-11-13,45.381,45.6,45.38,45.3984,11100,44.8505888897788,45.0670292275162,44.8496005777343,44.8677855193525,11231.2705912942,0.0,1.0
2013-11-14,45.75,45.846,45.46,45.46,10700,45.2152760341857,45.3101539904541,44.9286655412914,44.9286655412914,10826.5401195359,0.0,1.0
2013-11-15,45.75,45.76,45.58,45.6,2900,45.2152760341857,45.2251591546303,45.047262986627,45.0670292275162,2934.29592024804,0.0,1.0
2013-11-18,45.46,45.5601,45.3288,45.5601,5400,44.9286655412914,45.0275955769421,44.7989990010578,45.0275955769421,5463.86136873773,0.0,1.0
2013-11-19,45.25,45.48,44.34,44.34,10100,44.7211200119541,44.9484317821806,43.8217560514928,43.8217560514928,10219.4444118984,0.0,1.0
2013-11-20,45.36,45.48,45.36,45.3617,5500,44.8298343368451,44.9484317821806,44.8298343368451,44.8315144673207,5565.04398667731,0.0,1.0
2013-11-21,46.02,46.12,45.62,45.65,14600,45.4821202861907,45.580951490637,45.0867954684055,45.1164448297394,14772.6622191798,0.0,1.0
2013-11-22,46.319,46.319,45.841,46.09,6800,45.7776255874852,45.7776255874852,45.3052124302318,45.5513021293031,6880.41801989195,0.0,1.0
2013-11-25,46.0801,46.268,45.83,45.995,6600,45.541517840063,45.7272216732176,45.2943409977427,45.4574124850791,6678.05278401277,0.0,1.0
2013-11-26,46.044,46.11,46.03,46.11,3100,45.5058397752578,45.5710683701924,45.4920034066353,45.5710683701924,3136.66115612722,0.0,1.0
2013-11-27,45.959,45.959,45.7756,45.852,5400,45.4218332514785,45.4218332514785,45.2405768225239,45.3160838627209,5463.86136873772,0.0,1.0
2013-11-29,46.06,47.53,46.04,47.53,13500,45.5216527679692,46.97447147333,45.50188652708,46.97447147333,13659.6534218443,0.0,1.0
2013-12-02,46.22,46.36,45.984,46.07,29500,45.6797826950833,45.8181463813082,45.44654105259,45.5315358884139,29848.8722921783,0.0,1.0
2013-12-03,46.696,46.789,46.2937,46.2937,41000,46.1502192282477,46.2421322483828,45.7526212927603,45.7526212927603,41484.8733552309,0.0,1.0
2013-12-04,46.76,46.939,46.74,46.87,18800,46.2134711990934,46.3903790550523,46.1937049582041,46.3221855239843,19022.3321726425,0.0,1.0
2013-12-05,46.67,46.86,46.67,46.84,9600,46.1245231150917,46.3123024035397,46.1245231150917,46.2925361626504,9713.53132220041,0.0,1.0
2013-12-06,46.8596,46.8596,46.69,46.69,24200,46.3119070787219,46.3119070787219,46.144289355981,46.144289355981,24486.1935413802,0.0,1.0
2013-12-09,46.4935,46.81,46.441,46.81,18900,45.950086039244,46.2628868013165,45.8981996569097,46.2628868013165,19123.514790582,0.0,1.0
2013-12-10,46.79,47.2,46.59,47.2,20000,46.2431205604273,46.6483284986572,46.0454581515347,46.6483284986572,20236.5235879175,0.0,1.0
2013-12-11,46.5923,47.0,46.4715,47.0,25700,46.0477312692369,46.4506660897645,45.9283431742658,46.4506660897645,26003.932810474,0.0,1.0
2013-12-12,46.37,46.68,46.34,46.68,32000,45.8280295017528,46.1344062355363,45.7983801404189,46.1344062355363,32378.437740668,0.0,1.0
2013-12-13,46.12,46.16,46.05,46.082,19200,45.580951490637,45.6204839724155,45.5117696475246,45.5433956329474,19427.0626444008,0.0,1.0
2013-12-16,46.37,46.521,45.55,45.55,13100,45.8280295017528,45.9772646204667,45.0176136252931,45.0176136252931,13254.922950086,0.0,1.0
2013-12-17,46.09,46.37,46.02,46.37,291800,45.5513021293031,45.8280295017528,45.4821202861907,45.8280295017528,295250.879147717,0.0,1.0
2013-12-18,46.52,46.57,45.27,46.45,66400,45.9762763084223,46.0256919106454,44.7408862528434,45.9070944653098,67185.2583118861,0.0,1.0
2013-12-19,46.66,47.67,46.64,46.83,90300,46.1146399946471,47.1128351595548,46.0948737537578,46.2826530422058,91367.9039994475,0.0,1.0
2013-12-20,47.21,47.229,47.0001,47.1199,26400,46.6582116191018,46.6769895479466,46.450764920969,46.5691647038957,26712.2111360511,0.0,1.0
2013-12-23,46.96,47.17,46.93,47.1,25500,46.411133607986,46.6186791373233,46.3814842466521,46.5494972942108,25801.5675745948,0.0,1.0
2013-12-24,47.24,47.24,47.05,47.06,2300,46.6878609804357,46.6878609804357,46.5000816919877,46.5099648124323,2327.20021261051,0.0,1.0
2013-12-26,47.3,47.38,47.1701,47.1701,29900,46.7471597031034,46.8262246666605,46.6187779685277,46.6187779685277,30253.6027639367,0.0,1.0
2013-12-27,47.38,47.62,47.36,47.6,8300,46.8262246666605,47.0634195573316,46.8064584257712,47.0436533164424,8398.15728898577,0.0,1.0
2013-12-30,47.07,47.41,46.991,47.41,9800,46.5198479328769,46.8558740279944,46.4417712813644,46.8558740279944,9915.89655807959,0.0,1.0
2013-12-31,46.85,46.8975,46.79,46.86,18600,46.3024192830951,46.3493641052071,46.2431205604273,46.3123024035397,18819.9669367633,0.0,1.0
2014-01-02,45.77,46.52,45.77,46.45,119400,45.235042275075,45.9762763084223,45.235042275075,45.9070944653098,120812.045819867,0.0,1.0
2014-01-03,45.38,45.86,45.34,45.86,8400,44.8496005777343,45.3239903590766,44.8100680959558,45.3239903590766,8499.33990692536,0.0,1.0
2014-01-06,45.46,45.5,45.271,45.5,10900,44.9286655412914,44.9681980230699,44.7418745648879,44.9681980230699,11028.905355415,0.0,1.0
2014-01-07,45.39,45.49,45.3201,45.39,13200,44.859483698179,44.9583149026253,44.790400686271,44.859483698179,13356.1055680256,0.0,1.0
2014-01-08,44.97,45.34,44.97,45.34,25600,44.4443926395045,44.8100680959558,44.4443926395045,44.8100680959558,25902.7501925344,0.0,1.0
2014-01-09,44.83,44.984,44.64,44.984,17000,44.3060289532797,44.458229008127,44.1182496648317,44.458229008127,17201.0450497299,0.0,1.0
2014-01-10,45.11,45.11,44.64,44.81,41000,44.5827563257293,44.5827563257293,44.1182496648317,44.2862627123904,41484.8733552309,0.0,1.0
2014-01-13,44.75,44.979,44.69,44.89,46100,44.2269639897226,44.4532874479047,44.1676652670548,44.3653276759474,46645.1868701499,0.0,1.0
2014-01-14,44.92,45.07,44.71,44.884,49500,44.3949770372813,44.5432238439508,44.1874315079441,44.3593978036807,50085.3958800959,0.0,1.0
2014-01-15,45.2951,45.35,44.91,44.91,35900,44.7656928851594,44.8199512164005,44.3850939168367,44.3850939168367,36324.559840312,0.0,1.0
2014-01-16,45.08,45.288,45.08,45.2,6400,44.5531069643954,44.7586758696437,44.5531069643954,44.671704409731,6475.68754813361,0.0,1.0
2014-01-17,45.1901,45.409,45.1601,45.1601,2900,44.6619201204908,44.8782616270238,44.6322707591569,44.6322707591569,2934.29592024804,0.0,1.0
2014-01-21,45.4778,45.72,44.5923,45.72,8300,44.9462574956828,45.1856266728518,44.0711071803108,45.1856266728518,8398.15728898577,0.0,1.0
2014-01-22,45.98,45.98,45.58,45.58,305700,45.4425878044122,45.4425878044122,45.047262986627,45.047262986627,309315.263041319,0.0,1.0
2014-01-23,45.77,46.1,45.77,46.1,32100,45.235042275075,45.5611852497478,45.235042275075,45.5611852497478,32479.6203586076,0.0,1.0
2014-01-24,45.81,45.855,45.64,45.771,16100,45.2745747568535,45.3190487988543,45.1065617092947,45.2360305871194,16290.4014882736,0.0,1.0
2014-01-27,45.46,45.89,45.32,45.89,40500,44.9286655412914,45.3536397204105,44.7903018550666,45.3536397204105,40978.960265533,0.0,1.0
2014-01-28,45.71,45.76,45.7,45.742,75400,45.1757435524072,45.2251591546303,45.1658604319625,45.20736953783,76291.6939264489,0.0,1.0
2014-01-29,45.929,45.929,45.929,45.929,800,45.3921838901446,45.3921838901446,45.3921838901446,45.3921838901446,809.4609435167,0.0,1.0
2014-01-30,45.9258,46.0,45.7,45.7,8800,45.3890212916023,45.4623540453015,45.1658604319625,45.1658604319625,8904.07037868371,0.0,1.0
2014-01-31,45.5301,45.8158,45.5,45.76,19700,44.9979462156083,45.2803069667114,44.9681980230699,45.2251591546303,19932.9757340987,0.0,1.0
2014-02-03,45.4799,45.511,45.4799,45.511,3600,44.9483329509762,44.979069455559,44.9483329509762,44.979069455559,3642.57424582515,0.0,1.0
2014-02-04,45.75,45.75,45.57,45.6301,6000,45.2152760341857,45.2152760341857,45.0373798661823,45.0967774200546,6070.95707637525,0.0,1.0
2014-02-05,45.768,45.79,45.52,45.7,15000,45.233065650986,45.2548085159642,44.9879642639592,45.1658604319625,15177.3926909381,0.0,1.0
2014-02-06,46.08,46.11,45.96,46.05,2700,45.5414190088585,45.5710683701924,45.4228215635229,45.5117696475246,2731.93068436886,0.0,1.0
2014-02-07,46.85,46.85,46.41,46.41,5000,46.3024192830951,46.3024192830951,45.8675619835313,45.8675619835313,5059.13089697937,0.0,1.0
2014-02-10,46.6035,46.86,46.6035,46.86,6500,46.0588003641349,46.3123024035397,46.0588003641349,46.3123024035397,6576.87016607319,0.0,1.0
2014-02-11,46.75,46.85,46.614,46.614,4600,46.2035880786488,46.3024192830951,46.0691776406018,46.0691776406018,4654.40042522102,0.0,1.0
2014-02-12,46.96,47.11,46.88,47.05,16700,46.411133607986,46.5593804146555,46.332068644429,46.5000816919877,16897.4971959111,0.0,1.0
2014-02-13,47.1,47.149,46.8,46.8,9300,46.5494972942108,46.5979245843895,46.2530036808719,46.2530036808719,9409.98346838165,0.0,1.0
2014-02-14,47.24,47.29,47.04,47.04,8000,46.6878609804357,46.7372765826588,46.4901985715431,46.4901985715431,8094.609435167,0.0,1.0
2014-02-18,48.0,48.01,47.55,47.55,5500,47.4389781342276,47.4488612546722,46.9942377142192,46.9942377142192,5565.04398667732,0.0,1.0
2014-02-19,48.276,48.276,48.11,48.122,1200,47.7117522584994,47.7117522584994,47.5476924591185,47.5595522036521,1214.19141527505,0.0,1.0
2014-02-20,48.179,48.179,48.07,48.071,1500,47.6158859901865,47.6158859901865,47.50815997734,47.5091482893845,1517.73926909381,0.0,1.0
2014-02-21,48.0401,48.15,48.0401,48.15,200,47.4786094472106,47.5872249408971,47.4786094472106,47.5872249408971,202.365235879175,0.0,1.0
2014-02-24,48.196,48.196,46.83,46.83,4300,47.6326872949424,47.6326872949424,46.2826530422058,46.2826530422058,4350.85257140226,0.0,1.0
2014-02-25,47.831,47.92,47.831,47.919,3000,47.2719533987134,47.3599131706706,47.2719533987134,47.3589248586261,3035.47853818762,0.0,1.0
2014-02-26,47.95,48.01,47.8689,47.94,6500,47.3895625320045,47.4488612546722,47.3094104251985,47.3796794115598,6576.87016607319,0.0,1.0
2014-02-27,47.818,48.3,47.818,48.3,4600,47.2591053421353,47.7354717475665,47.2591053421353,47.7354717475665,4654.40042522103,0.0,1.0
2014-02-28,47.99,47.99,47.642,47.642,6700,47.429095013783,47.429095013783,47.0851624223098,47.0851624223098,6779.23540195236,0.0,1.0
2014-03-03,48.7,48.7,48.7,48.7,10400,48.1307965653518,48.1307965653518,48.1307965653518,48.1307965653518,10522.9922657171,0.0,1.0
2014-03-04,48.39,48.432,48.304,48.304,600,47.8244198315682,47.8659289374357,47.7394249957444,47.7394249957444,607.095707637525,0.0,1.0
2014-03-05,47.76,47.86,47.74,47.86,8500,47.2017832435565,47.3006144480028,47.1820170026672,47.3006144480028,8600.52252486494,0.0,1.0
2014-03-06,47.94,47.94,47.78,47.78,500,47.3796794115598,47.3796794115598,47.2215494844457,47.2215494844457,505.913089697938,0.0,1.0
2014-03-07,48.274,48.31,48.1793,48.1793,7300,47.7097756344105,47.7453548680112,47.6161824837998,47.6161824837998,7386.33110958989,0.0,1.0
2014-03-10,47.83,47.85,47.83,47.85,6000,47.2709650866689,47.2907313275581,47.2709650866689,47.2907313275581,6070.95707637525,0.0,1.0
2014-03-11,47.67,47.81,47.67,47.7874,3900,47.1128351595548,47.2511988457796,47.1128351595548,47.2288629935748,3946.12209964391,0.0,1.0
2014-03-12,47.3801,47.49,47.281,47.328,16300,46.8263234978649,46.9349389915514,46.7283817742587,46.7748324403484,16492.7667241528,0.0,1.0
2014-03-13,47.49,47.49,47.22,47.3708,5800,46.9349389915514,46.9349389915514,46.6680947395464,46.8171321958514,5868.59184049608,0.0,1.0
2014-03-14,47.69,47.69,47.4,47.49,5100,47.132601400444,47.132601400444,46.8459909075498,46.9349389915514,5160.31351491897,0.0,1.0
2014-03-17,47.05,47.362,47.05,47.362,15900,46.5000816919877,46.8084350498602,46.5000816919877,46.8084350498602,16088.0362523944,0.0,1.0
2014-03-18,47.34,47.34,47.34,47.34,1200,46.786692184882,46.786692184882,46.786692184882,46.786692184882,1214.19141527505,0.0,1.0
2014-03-19,47.477,47.5,47.201,47.201,3200,46.9220909349734,46.9448221119961,46.6493168107016,46.6493168107016,3237.8437740668,0.0,1.0
2014-03-20,47.23,47.393,47.23,47.393,29200,46.677977859991,46.8390727232385,46.677977859991,46.8390727232385,29545.3244383596,0.0,1.0
2014-03-21,47.27,47.63,47.27,47.63,21700,46.7175103417696,47.0733026777763,46.7175103417696,47.0733026777763,21956.6280928905,0.0,1.0
2014-03-24,47.151,47.589,47.151,47.48,9600,46.5999012084785,47.0327818839533,46.5999012084785,46.9250558711068,9713.5313222004,0.0,1.0
2014-03-25,47.39,47.62,47.18,47.43,80300,46.8361077871051,47.0634195573316,46.6285622577679,46.8756402688837,81249.6422054889,0.0,1.0
2014-03-26,47.43,47.67,47.37,47.4,7900,46.8756402688837,47.1128351595548,46.8163415462159,46.8459909075498,7993.42681722741,0.0,1.0
2014-03-27,48.0,48.16,47.78,47.79,25500,47.4389781342276,47.5971080613417,47.2215494844457,47.2314326048904,25801.5675745948,0.0,1.0
2014-03-28,48.189,48.189,48.169,48.169,800,47.6257691106311,47.6257691106311,47.6060028697419,47.6060028697419,809.460943516701,0.0,1.0
2014-03-31,47.9,48.079,47.9,48.079,1200,47.3401469297813,47.5170547857402,47.3401469297813,47.5170547857402,1214.19141527505,0.0,1.0
2014-04-01,47.2214,47.3699,47.2,47.2,24200,46.6694783764087,46.8162427150114,46.6483284986572,46.6483284986572,24486.1935413802,0.0,1.0
2014-04-02,47.179,47.179,47.179,47.179,1000,46.6275739457234,46.6275739457234,46.6275739457234,46.6275739457234,1011.82617939588,0.0,1.0
2014-04-03,47.6199,47.62,47.25,47.25,7200,47.0633207261272,47.0634195573316,46.6977441008803,46.6977441008803,7285.1484916503,0.0,1.0
2014-04-04,47.64,47.88,47.59,47.88,9200,47.0831857982209,47.320380688892,47.0337701959977,47.320380688892,9308.80085044205,0.0,1.0
2014-04-07,47.539,47.539,47.539,47.539,800,46.9833662817301,46.9833662817301,46.9833662817301,46.9833662817301,809.460943516701,0.0,1.0
2014-04-08,48.42,48.42,48.17,48.17,600,47.8540691929021,47.8540691929021,47.6069911817863,47.6069911817863,607.095707637525,0.0,1.0
2014-04-09,48.5299,48.54,48.32,48.51,7500,47.9626846865886,47.9726666382377,47.7552379884558,47.9430172769038,7588.69634546906,0.0,1.0
2014-04-10,48.4599,48.52,48.26,48.27,9700,47.8935028434762,47.9529003973484,47.695939265788,47.7058223862326,9814.71394013999,0.0,1.0
2014-04-11,48.241,48.58,48.2,48.45,2900,47.6771613369432,48.0121991200162,47.6366405431202,47.883718554236,2934.29592024804,0.0,1.0
2014-04-14,48.6,48.9177,48.6,48.65,65600,48.0319653609055,48.3459520974314,48.0319653609055,48.0813809631286,66375.7973683694,0.0,1.0
2014-04-15,48.8486,49.01,48.641,49.01,6100,48.277659735159,48.4371732991353,48.0724861547284,48.4371732991353,6172.13969431484,0.0,1.0
2014-04-16,49.03,49.039,48.82,49.039,2300,48.4569395400246,48.4658343484247,48.2493940106873,48.4658343484247,2327.20021261051,0.0,1.0
2014-04-17,49.21,49.21,48.951,49.14,1300,48.6348357080279,48.6348357080279,48.378862888512,48.5656538649155,1315.37403321464,0.0,1.0
2014-04-21,49.11,49.1199,48.89,49.1,2400,48.5360045035816,48.5457887928218,48.3185758537997,48.526121383137,2428.3828305501,0.0,1.0
2014-04-22,48.889,48.96,48.62,48.96,5000,48.3175875417553,48.3877576969122,48.0517316017947,48.3877576969122,5059.13089697938,0.0,1.0
2014-04-23,48.87,49.63,48.65,49.63,4700,48.2988096129105,49.0499267667024,48.0813809631286,49.0499267667024,4755.58304316061,0.0,1.0
2014-04-24,49.02,49.22,48.85,49.22,7100,48.4470564195799,48.6447188284726,48.2790433720212,48.6447188284726,7183.96587371072,0.0,1.0
2014-04-25,48.8499,48.888,48.65,48.7968,1100,48.2789445408168,48.3165992297108,48.0813809631286,48.2264651712558,1113.00879733546,0.0,1.0
2014-04-28,48.63,48.63,48.559,48.559,1700,48.0616147222393,48.0616147222393,47.9914445670825,47.9914445670825,1720.10450497299,0.0,1.0
2014-04-29,48.94,48.94,48.84,48.94,5700,48.3679914560229,48.3679914560229,48.2691602515766,48.3679914560229,5767.40922255649,0.0,1.0
2014-04-30,48.4899,48.49,48.25,48.43,8700,47.9231522048101,47.9232510360145,47.6860561453434,47.8639523133467,8802.88776074411,0.0,1.0
2014-05-01,48.07,48.18,47.91,47.92,2800,47.50815997734,47.616874302231,47.3500300502259,47.3599131706706,2833.11330230845,0.0,1.0
2014-05-02,48.2301,48.34,48.2301,48.308,2000,47.6663887356586,47.7750042293451,47.6663887356586,47.7433782439222,2023.65235879175,0.0,1.0
2014-05-05,48.155,48.155,48.14,48.14,1000,47.5921665011194,47.5921665011194,47.5773418204524,47.5773418204524,1011.82617939588,0.0,1.0
2014-05-06,48.0401,48.48,48.031,48.48,2600,47.4786094472106,47.9133679155699,47.469615807606,47.9133679155699,2630.74806642928,0.0,1.0
2014-05-07,48.33,48.33,48.33,48.33,5700,47.7651211089004,47.7651211089004,47.7651211089004,47.7651211089004,5767.40922255649,0.0,1.0
2014-05-08,48.23,48.33,48.17,48.28,15400,47.6662899044541,47.7651211089004,47.6069911817863,47.7157055066773,15582.1231626965,0.0,1.0
2014-05-09,48.118,48.32,48.1,48.32,1000,47.5555989554743,47.7552379884558,47.5378093386739,47.7552379884558,1011.82617939587,0.0,1.0
2014-05-12,48.33,48.33,47.53,47.53,2500,47.7651211089004,47.7651211089004,46.97447147333,46.97447147333,2529.56544848969,0.0,1.0
2014-05-13,48.43,48.43,48.17,48.17,1400,47.8639523133467,47.8639523133467,47.6069911817863,47.6069911817863,1416.55665115423,0.0,1.0
2014-05-14,48.84,48.88,48.7,48.7,12800,48.2691602515766,48.3086927333551,48.1307965653518,48.1307965653518,12951.3750962672,0.0,1.0
2014-05-15,48.6,48.6224,48.58,48.6224,1200,48.0319653609055,48.0541035507014,48.0121991200162,48.0541035507014,1214.19141527505,0.0,1.0
2014-05-16,48.6,48.6,48.6,48.6,200,48.0319653609055,48.0319653609055,48.0319653609055,48.0319653609055,202.365235879175,0.0,1.0
2014-05-19,48.77,48.89,48.769,48.89,4200,48.1999784084642,48.3185758537997,48.1989900964197,48.3185758537997,4249.66995346268,0.0,1.0
2014-05-20,48.8299,48.83,48.68,48.829,2500,48.2591782999275,48.259277131132,48.1110303244625,48.2582888190875,2529.56544848969,0.0,1.0
2014-05-21,49.001,49.16,48.886,48.8901,1700,48.4282784907351,48.5854201058048,48.3146226056219,48.3186746850042,1720.10450497299,0.0,1.0
2014-05-22,48.97,49.07,48.921,49.0,1000,48.3976408173568,48.4964720218031,48.3492135271781,48.4272901786907,1011.82617939588,0.0,1.0
2014-05-23,49.14,49.16,49.07,49.07,3200,48.5656538649155,48.5854201058048,48.4964720218031,48.4964720218031,3237.8437740668,0.0,1.0
2014-05-27,48.812,48.9,48.812,48.874,1000,48.2414875143316,48.3284589742444,48.2414875143316,48.3027628610883,1011.82617939588,0.0,1.0
2014-05-28,48.7,48.76,47.6,47.6,6900,48.1307965653518,48.1900952880195,47.0436533164424,47.0436533164424,6981.60063783154,0.0,1.0
2014-05-29,48.859,48.859,48.7,48.7,7600,48.2879381804214,48.2879381804214,48.1307965653518,48.1307965653518,7689.87896340865,0.0,1.0
2014-05-30,48.482,48.482,48.43,48.43,1400,47.9153445396588,47.9153445396588,47.8639523133467,47.8639523133467,1416.55665115423,0.0,1.0
2014-06-02,48.38,48.38,48.241,48.2501,1600,47.8145367111236,47.8145367111236,47.6771613369432,47.6861549765478,1618.9218870334,0.0,1.0
2014-06-03,48.306,48.314,48.142,48.29,5600,47.7414016198333,47.749308116189,47.5793184445414,47.7255886271219,5666.2266046169,0.0,1.0
2014-06-04,48.07,48.31,48.07,48.31,6500,47.50815997734,47.7453548680112,47.50815997734,47.7453548680112,6576.87016607319,0.0,1.0
2014-06-05,48.2,48.2,47.934,47.934,1800,47.6366405431202,47.6366405431202,47.373749539293,47.373749539293,1821.28712291258,0.0,1.0
2014-06-06,48.379,49.48,48.231,49.48,2100,47.8135483990791,48.901679960033,47.6672782164986,48.901679960033,2124.83497673134,0.0,1.0
2014-06-09,48.743,48.78,48.69,48.69,15400,48.1732939832637,48.2098615289088,48.1209134449071,48.1209134449071,15582.1231626965,0.0,1.0
2014-06-10,48.694,49.95,48.544,49.95,5800,48.124866693085,49.3661866209306,47.9766198864155,49.3661866209306,5868.59184049608,0.0,1.0
2014-06-11,48.689,48.8,48.5,48.73,11500,48.1199251328627,48.2296277697981,47.9331341564591,48.1604459266856,11636.0010630526,0.0,1.0
2014-06-12,49.516,49.516,49.07,49.15,5500,48.9372591936336,48.9372591936336,48.4964720218031,48.5755369853601,5565.04398667732,0.0,1.0
2014-06-13,49.551,49.814,49.551,49.714,30700,48.9718501151898,49.2317761828836,48.9718501151898,49.1329449784373,31063.0637074534,0.0,1.0
2014-06-16,49.7,49.8191,49.64,49.691,10900,49.1191086098148,49.2368165743104,49.059809887147,49.1102138014147,11028.9053554151,0.0,1.0
2014-06-17,49.7,49.7,49.7,49.7,1,49.1191086098148,49.1191086098148,49.1191086098148,49.1191086098148,1.01182617939588,0.0,1.0
2014-06-18,50.012,50.012,49.91,49.92,1000,49.4274619676873,49.4274619676873,49.3266541391521,49.3365372595967,1011.82617939588,0.0,1.0
2014-06-19,50.32,50.34,50.08,50.102,2600,49.7318620773819,49.7516283182712,49.4946671867108,49.516410051689,2630.74806642928,0.0,1.0
2014-06-20,50.42,50.43,50.24,50.24,2700,49.8306932818282,49.8405764022729,49.6527971138249,49.6527971138249,2731.93068436887,0.0,1.0
2014-06-23,50.06,50.17,50.04,50.1,1000,49.4749009458215,49.5836152707125,49.4551347049323,49.5144334276001,1011.82617939588,0.0,1.0
2014-06-24,50.26,50.29,50.13,50.289,3900,49.6725633547141,49.702212716048,49.544082788934,49.7012244040036,3946.12209964392,0.0,1.0
2014-06-25,50.25,50.25,50.18,50.18,800,49.6626802342695,49.6626802342695,49.5934983911571,49.5934983911571,809.460943516701,0.0,1.0
2014-06-26,49.97,50.009,49.85,49.86,6400,49.3859528618199,49.4244970315539,49.2673554164843,49.2772385369289,6475.6875481336,0.0,1.0
2014-06-27,49.96,49.97,49.9,49.96,9500,49.3760697413752,49.3859528618199,49.3167710187074,49.3760697413752,9612.34870426082,0.0,1.0
2014-06-30,49.63,49.85,49.53,49.85,7600,49.0499267667024,49.2673554164843,48.9510955622561,49.2673554164843,7689.87896340866,0.0,1.0
2014-07-01,49.411,49.539,49.411,49.53,3700,48.833486428965,48.9599903706563,48.833486428965,48.9510955622561,3743.75686376474,0.0,1.0
2014-07-02,49.11,49.3199,49.11,49.3199,4000,48.5360045035816,48.7434512017144,48.5360045035816,48.7434512017144,4047.3047175835,0.0,1.0
2014-07-03,48.97,49.1,48.961,48.976,1500,48.3976408173568,48.526121383137,48.3887460089566,48.4035706896236,1517.73926909381,0.0,1.0
2014-07-07,48.6405,48.79,48.6405,48.78,5000,48.0719919987062,48.2197446493534,48.0719919987062,48.2098615289088,5059.13089697938,0.0,1.0
2014-07-08,48.42,48.71,48.301,48.71,6300,47.8540691929021,48.1406796857964,47.736460059611,48.1406796857964,6374.50493019402,0.0,1.0
2014-07-09,48.01,48.16,48.01,48.15,13600,47.4488612546722,47.5971080613417,47.4488612546722,47.5872249408971,13760.8360397839,0.0,1.0
2014-07-10,48.15,48.27,47.95,47.95,6900,47.5872249408971,47.7058223862326,47.3895625320045,47.3895625320045,6981.60063783154,0.0,1.0
2014-07-11,47.5199,47.81,47.4,47.81,4900,46.9644895216809,47.2511988457796,46.8459909075498,47.2511988457796,4957.94827903979,0.0,1.0
2014-07-14,47.65,47.651,47.44,47.47,5500,47.0930689186655,47.09405723071,46.8855233893283,46.9151727506622,5565.04398667732,0.0,1.0
2014-07-15,47.25,47.261,47.1099,47.1099,1300,46.6977441008803,46.7086155333694,46.559281583451,46.559281583451,1315.37403321464,0.0,1.0
2014-07-16,47.537,47.559,47.44,47.46,9200,46.9813896576412,47.0031325226194,46.8855233893283,46.9052896302175,9308.80085044206,0.0,1.0
2014-07-17,47.71,47.829,47.69,47.75,3800,47.1523676413333,47.2699767746244,47.132601400444,47.1919001231118,3844.93948170433,0.0,1.0
2014-07-18,47.45,47.63,47.45,47.63,500,46.8954065097729,47.0733026777763,46.8954065097729,47.0733026777763,505.913089697938,0.0,1.0
2014-07-21,47.72,47.75,47.52,47.52,5000,47.1622507617779,47.1919001231118,46.9645883528853,46.9645883528853,5059.13089697938,0.0,1.0
2014-07-22,47.53,47.753,47.53,47.73,3100,46.97447147333,47.1948650592452,46.97447147333,47.1721338822226,3136.66115612721,0.0,1.0
2014-07-23,47.77,47.859,47.76,47.77,4500,47.2116663640011,47.2996261359583,47.2017832435565,47.2116663640011,4553.21780728144,0.0,1.0
2014-07-24,47.52,47.62,47.48,47.57,10700,46.9645883528853,47.0634195573316,46.9250558711068,47.0140039551085,10826.5401195359,0.0,1.0
2014-07-25,47.77,47.78,47.77,47.77,20100,47.2116663640011,47.2215494844457,47.2116663640011,47.2116663640011,20337.7062058571,0.0,1.0
2014-07-28,47.59,47.7,47.59,47.68,8100,47.0337701959977,47.1424845208887,47.0337701959977,47.1227182799994,8195.7920531066,0.0,1.0
2014-07-29,47.424,47.539,47.39,47.399,3100,46.8697103966169,46.9833662817301,46.8361077871051,46.8450025955053,3136.66115612721,0.0,1.0
2014-07-30,47.02,47.51,47.02,47.5,6600,46.4704323306538,46.9547052324407,46.4704323306538,46.9448221119961,6678.05278401278,0.0,1.0
2014-07-31,46.71,46.85,46.71,46.77,10800,46.1640555968702,46.3024192830951,46.1640555968702,46.223354319538,10927.7227374755,0.0,1.0
2014-08-01,46.4,46.56,46.2201,46.23,16100,45.8576788630867,46.0158087902008,45.6798815262878,45.689665815528,16290.4014882736,0.0,1.0
2014-08-04,46.828,46.828,46.5801,46.5801,1300,46.2806764181169,46.2806764181169,46.0356738622945,46.0356738622945,1315.37403321464,0.0,1.0
2014-08-05,46.407,46.47,46.22,46.47,29200,45.8645970473979,45.9268607061991,45.6797826950833,45.9268607061991,29545.3244383596,0.0,1.0
2014-08-06,46.53,46.65,46.53,46.64,6200,45.9861594288669,46.1047568742025,45.9861594288669,46.0948737537578,6273.32231225443,0.0,1.0
2014-08-07,46.65,46.65,46.47,46.47,5700,46.1047568742025,46.1047568742025,45.9268607061991,45.9268607061991,5767.40922255648,0.0,1.0
2014-08-08,46.33,46.61,46.33,46.58,19700,45.7884970199743,46.0652243924239,45.7884970199743,46.03557503109,19932.9757340987,0.0,1.0
2014-08-11,46.46,46.5713,46.3901,46.3901,2600,45.9169775857545,46.0269767163032,45.8478945738465,45.8478945738465,2630.74806642927,0.0,1.0
2014-08-12,46.01,46.22,46.01,46.22,4500,45.4722371657461,45.6797826950833,45.4722371657461,45.6797826950833,4553.21780728144,0.0,1.0
2014-08-13,46.06,46.31,46.06,46.09,61300,45.5216527679692,45.768730779085,45.5216527679692,45.5513021293031,62024.9447969672,0.0,1.0
2014-08-14,45.25,45.381,45.25,45.381,3700,44.7211200119541,44.8505888897788,44.7211200119541,44.8505888897788,3743.75686376474,0.0,1.0
2014-08-15,45.65,45.71,45.33,45.37,10100,45.1164448297394,45.1757435524072,44.8001849755112,44.8397174572897,10219.4444118983,0.0,1.0
2014-08-18,45.22,45.22,45.05,45.08,44500,44.6914706506203,44.6914706506203,44.5234576030615,44.5531069643954,45026.2649831164,0.0,1.0
2014-08-19,45.1094,45.23,45.01,45.23,12700,44.5821633385026,44.7013537710649,44.483925121283,44.7013537710649,12850.1924783276,0.0,1.0
2014-08-20,45.1898,45.274,44.993,44.993,7300,44.6616236268775,44.7448395010213,44.4671238165271,44.4671238165271,7386.33110958989,0.0,1.0
2014-08-21,45.52,45.52,45.361,45.361,5300,44.9879642639592,44.9879642639592,44.8308226488895,44.8308226488895,5362.67875079814,0.0,1.0
2014-08-22,45.33,45.44,45.3001,45.44,2100,44.8001849755112,44.9088993004021,44.7706344453817,44.9088993004021,2124.83497673134,0.0,1.0
2014-08-25,45.331,45.449,45.25,45.27,11600,44.8011732875557,44.9177941088023,44.7211200119541,44.7408862528434,11737.1836809921,0.0,1.0
2014-08-26,45.476,45.476,45.476,45.476,900,44.9444785340028,44.9444785340028,44.9444785340028,44.9444785340028,910.643561456288,0.0,1.0
2014-08-27,45.49,45.629,45.32,45.36,18900,44.9583149026253,45.0956902768056,44.7903018550666,44.8298343368451,19123.514790582,0.0,1.0
2014-08-28,45.9,45.9,45.531,45.58,12400,45.3635228408551,45.3635228408551,44.9988356964483,45.047262986627,12546.6446245089,0.0,1.0
2014-08-29,45.838,45.838,45.72,45.75,11800,45.3022474940984,45.3022474940984,45.1856266728518,45.2152760341857,11939.5489168713,0.0,1.0
2014-09-02,45.14,45.61,45.02,45.61,35600,44.6124056870632,45.0769123479609,44.4938082417276,45.0769123479609,36021.0119864932,0.0,1.0
2014-09-03,45.51,45.55,45.3,45.329,8700,44.9780811435145,45.0176136252931,44.7705356141773,44.7991966634667,8802.88776074413,0.0,1.0
2014-09-04,45.269,45.299,45.14,45.29,7900,44.7398979407989,44.7695473021328,44.6124056870632,44.7606524937327,7993.42681722743,0.0,1.0
2014-09-05,44.961,45.289,44.961,45.146,4200,44.4354978311043,44.7596641816882,44.4354978311043,44.61833555933,4249.66995346268,0.0,1.0
2014-09-08,44.97,44.97,44.67,44.67,27200,44.4443926395045,44.4443926395045,44.1478990261656,44.1478990261656,27521.6720795678,0.0,1.0
2014-09-09,44.53,44.7,44.5,44.625,7500,44.0095353399407,44.1775483874995,43.9798859786068,44.1034249841647,7588.69634546907,0.0,1.0
2014-09-10,44.2,44.45,44.0401,44.45,31600,43.6833923652679,43.9304703763837,43.5253612693583,43.9304703763837,31973.7072689097,0.0,1.0
2014-09-11,44.15,44.26,43.77,43.77,19300,43.6339767630448,43.7426910879357,43.2584181861488,43.2584181861488,19528.2452623404,0.0,1.0
2014-09-12,43.84,44.069,43.79,44.069,6900,43.3276000292612,43.5539234874433,43.2781844270381,43.5539234874433,6981.60063783155,0.0,1.0
2014-09-15,43.86,44.051,43.61,43.61,14100,43.3473662701505,43.5361338706429,43.1002882590347,43.1002882590347,14266.7491294818,0.0,1.0
2014-09-16,44.33,44.589,44.329,44.404,12400,43.8118729310481,44.0678457505641,43.8108846190037,43.8850080223384,12546.6446245089,0.0,1.0
2014-09-17,44.2,44.38,44.2,44.38,800,43.6833923652679,43.8612885332713,43.6833923652679,43.8612885332713,809.460943516701,0.0,1.0
2014-09-18,43.8099,43.8099,43.8099,43.8099,14400,43.2978518367229,43.2978518367229,43.2978518367229,43.2978518367229,14570.2969833006,0.0,1.0
2014-09-19,43.673,43.8299,43.538,43.8299,3900,43.1625519178359,43.3176180776121,43.0291297918334,43.3176180776121,3946.12209964391,0.0,1.0
2014-09-22,43.24,43.36,43.201,43.21,56198,42.7346128025834,42.8532102479189,42.6960686328493,42.7049634412495,56862.6076296894,0.0,1.0
2014-09-23,43.44,43.45,43.19,43.201,13321,42.932275211476,42.9421583319206,42.6851972003602,42.6960686328493,13478.5365357325,0.0,1.0
2014-09-24,43.7,43.7,43.13,43.13,17857,43.1892363430364,43.1892363430364,42.6258984776924,42.6258984776924,18068.1800854721,0.0,1.0
2014-09-25,43.49,43.599,43.38,43.49,13108,42.9816908136991,43.0894168265456,42.8729764888082,42.9816908136991,13263.0175595211,0.0,1.0
2014-09-26,43.571,43.659,43.563,43.563,4931,43.0617440893006,43.1487155492134,43.0538375929449,43.0538375929449,4989.31489060107,0.0,1.0
2014-09-29,43.8,43.955,43.45,43.45,19280,43.2880675474827,43.4412559143745,42.9421583319206,42.9421583319206,19508.0087387525,0.0,1.0
2014-09-30,42.99,43.91,42.81,43.91,27279,42.4875347914676,43.3967818723736,42.3096386234642,43.3967818723736,27601.6063477401,0.0,1.0
2014-10-01,42.87,43.23,42.62,43.23,40428,42.368937346132,42.7247296821387,42.1218593350163,42.7247296821387,40906.1087806165,0.0,1.0
2014-10-02,42.64,42.759,42.48,42.48,25256,42.1416255759055,42.2592347091966,41.9834956487914,41.9834956487914,25554.6819868222,0.0,1.0
2014-10-03,42.16,42.17,41.991,42.09,13477,41.6672357945632,41.6771189150079,41.500211059049,41.5980539514508,13636.3814197182,0.0,1.0
2014-10-06,42.62,42.749,42.6,42.6287,11695,42.1218593350163,42.249351588752,42.102093094127,42.1304576498031,11833.3071680348,0.0,1.0
2014-10-07,42.294,42.441,42.294,42.441,54941,41.7996696085213,41.9449514790574,41.7996696085213,41.9449514790574,55590.7421221888,0.0,1.0
2014-10-08,41.931,42.04,41.931,41.964,6518,41.4409123363812,41.5486383492277,41.4409123363812,41.4735266338485,6595.08303730232,0.0,1.0
2014-10-09,41.28,41.76,41.1,41.76,58084,40.7975211954357,41.271910976778,40.6196250274324,41.271910976778,58770.9118040301,0.0,1.0
2014-10-10,41.371,41.499,41.001,41.12,6830,40.8874575914819,41.0139615331732,40.5217821350305,40.6393912683216,6910.77280527383,0.0,1.0
2014-10-13,41.27,41.36,41.03,41.04,8833,40.7876380749911,40.8765861589928,40.55044318432,40.5603263047646,8937.46064260377,0.0,1.0
2014-10-14,40.31,40.77,39.97,40.76,31638,39.8388585123066,40.2934820527596,39.5028324171891,40.2835989323149,32012.1566637267,0.0,1.0
2014-10-15,39.7,39.9437,39.5001,39.9437,9010,39.2359881651841,39.4768398104197,39.0384245874959,39.4768398104197,9116.55387635684,0.0,1.0
2014-10-16,40.12,40.66,39.33,39.39,32757,39.6510792238586,40.1847677278686,38.8703127087327,38.9296114314005,33144.3901584707,0.0,1.0
2014-10-17,40.15,40.39,40.15,40.39,29147,39.6807285851925,39.9179234758636,39.6807285851925,39.9179234758636,29491.6976508516,0.0,1.0
2014-10-20,39.881,40.049,39.7199,39.86,18698,39.4148726452319,39.5809090687017,39.2556555748689,39.3941180922982,18919.1259023441,0.0,1.0
2014-10-21,40.35,40.35,39.9501,39.9501,9907,39.8783909940851,39.8783909940851,39.4831650075043,39.4831650075043,10024.1619592749,0.0,1.0
2014-10-22,39.6,40.17,39.6,40.17,437814,39.1371569607378,39.7004948260817,39.1371569607378,39.7004948260817,442991.666906026,0.0,1.0
2014-10-23,40.34,40.509,40.2101,40.277,682915,39.8685078736405,40.0355326091547,39.7401261390647,39.8062442148393,690991.275302134,0.0,1.0
2014-10-24,39.991,40.089,39.8899,39.89,526486,39.5235869701228,39.6204415504802,39.4236686224276,39.4237674536321,532712.317885417,0.0,1.0
2014-10-27,39.9158,39.92,39.54,39.54,8451,39.4492659043792,39.453416814966,39.07785823807,39.07785823807,8550.94304207455,0.0,1.0
2014-10-28,40.22,40.221,40.22,40.221,10728,39.7499104283049,39.7508987403493,39.7499104283049,39.7508987403493,10854.8712525589,0.0,1.0
2014-10-29,40.71,40.94,40.62,40.62,94614,40.2341833300918,40.4614951003183,40.1452352460901,40.1452352460901,95732.9221373613,0.0,1.0
2014-10-30,40.34,40.629,40.17,40.4,20049,39.8685078736405,40.1541300544903,39.7004948260817,39.9278065963082,20286.1030707079,0.0,1.0
2014-10-31,40.329,40.329,39.74,39.87,24618,39.8576364411514,39.8576364411514,39.2755206469626,39.4040012127428,24909.1368843676,0.0,1.0
2014-11-03,39.67,39.671,39.67,39.671,2729,39.2063388038502,39.2073271158946,39.2063388038502,39.2073271158946,2761.27364357134,0.0,1.0
2014-11-04,39.11,39.23,39.0,39.23,14817,38.6528840589509,38.7714815042864,38.5441697340599,38.7714815042864,14992.2285001087,0.0,1.0
2014-11-05,39.37,39.4999,39.37,39.4999,2572,38.9098451905113,39.038226925087,38.9098451905113,39.038226925087,2602.41693340619,0.0,1.0
2014-11-06,39.39,39.459,39.13,39.13,24948,38.9296114314005,38.9978049624685,38.6726502998401,38.6726502998401,25243.0395235683,0.0,1.0
2014-11-07,39.61,39.83,39.6,39.6769,12993,39.1470400811824,39.3644687309643,39.1371569607378,39.213158156957,13146.6575488906,0.0,1.0
2014-11-10,39.14,39.841,39.12,39.841,51680,38.6825334202848,39.3753401634534,38.6627671793955,39.3753401634534,52291.1769511788,0.0,1.0
2014-11-11,39.271,39.399,39.0,39.19,30659,38.8120022981094,38.9385062398007,38.5441697340599,38.7319490225079,31021.5788340982,0.0,1.0
2014-11-12,39.001,39.4145,38.93,39.4145,65645,38.5451580461044,38.9538250764899,38.4749878909475,38.9538250764899,66421.3295464422,0.0,1.0
2014-11-13,37.91,38.48,37.91,38.48,72779,37.4669096055952,38.0302474709391,37.4669096055952,38.0302474709391,73639.6975102524,0.0,1.0
2014-11-14,38.59,38.69,38.58,38.61,42898,38.1389617958301,38.2377930002764,38.1290786753854,38.1587280367193,43405.3194437242,0.0,1.0
2014-11-17,38.45,38.55,38.2,38.2,32952,38.0005981096052,38.0994293140515,37.7535200984895,37.7535200984895,33341.6962634529,0.0,1.0
2014-11-18,38.13,38.25,38.11,38.21,22829,37.6843382553771,37.8029357007126,37.6645720144878,37.7634032189341,23098.9798494284,0.0,1.0
2014-11-19,38.07,38.48,38.06,38.2181,45791,37.6250395327093,38.0302474709391,37.6151564122646,37.7714085464942,46332.5325807165,0.0,1.0
2014-11-20,38.51,38.629,38.24,38.276,36728,38.059896832273,38.1775059655641,37.793052580268,37.8286318138687,37162.3519168517,0.0,1.0
2014-11-21,38.82,38.88,38.55,38.88,22223,38.3662735660566,38.4255722887244,38.0994293140515,38.4255722887244,22485.8131847145,0.0,1.0
2014-11-24,38.57,38.89,38.471,38.62,82769,38.1191955549408,38.435455409169,38.021352662539,38.168611157164,83747.8410424172,0.0,1.0
2014-11-25,38.07,38.75,38.0401,38.75,69492,37.6250395327093,38.2970917229442,37.5954890025798,38.2970917229442,70313.8248585781,0.0,1.0
2014-11-26,37.95,38.091,37.88,38.091,15077,37.5064420873737,37.645794085643,37.4372602442613,37.645794085643,15255.3033067516,0.0,1.0
2014-11-28,36.22,36.34,36.22,36.3,9170,35.7966622504526,35.9152596957882,35.7966622504526,35.8757272140096,9278.44606506017,0.0,1.0
2014-12-01,36.31,36.34,35.52,35.58,33970,35.8856103344543,35.9152596957882,35.1048438193284,35.1641425419962,34371.7353140779,0.0,1.0
2014-12-02,35.3625,35.76,35.23,35.75,33440,34.9491846723255,35.3420387099996,34.8182333264341,35.3321555895549,33835.4674389981,0.0,1.0
2014-12-03,35.14,35.55,34.984,35.55,60190,34.7292852424325,35.1344931806623,34.5751085634962,35.1344931806623,60901.8177378377,0.0,1.0
2014-12-04,34.961,35.079,34.94,34.9884,26229,34.5523773864736,34.6689982077202,34.5316228335398,34.5794571364919,26539.1888593744,0.0,1.0
2014-12-05,34.949,34.949,34.61,34.72,23720,34.54051764194,34.54051764194,34.205479858867,34.314194183758,24000.5169752702,0.0,1.0
2014-12-08,33.77,34.3399,33.73,34.3399,55611,33.375297741518,33.9385367756576,33.3357652597395,33.9385367756576,56268.6656623841,0.0,1.0
2014-12-09,34.07,34.169,33.9,33.99,30872,33.671791354857,33.7696342472588,33.5037783072982,33.5927263912999,31237.0978103094,0.0,1.0
2014-12-10,33.25,33.72,32.98,33.72,504287,32.8613754783972,33.3258821392949,32.5945312263922,33.3258821392949,510250.788529009,0.0,1.0
2014-12-11,32.89,33.3884,32.84,33.04,337212,32.5055831423905,32.9981578653509,32.4561675401674,32.65382994906,341199.929606442,0.0,1.0
2014-12-12,32.31,32.69,32.26,32.69,247623,31.932362156602,32.3079207334979,31.8829465543788,32.3079207334979,250551.434020545,0.0,1.0
2014-12-15,31.6,32.46,31.59,32.46,208028,31.2306606050332,32.0806089632714,31.2207774845885,32.0806089632714,210488.176447365,0.0,1.0
2014-12-16,31.39,31.61,31.34,31.47,208539,31.0231150756959,31.2405437254778,30.9736994734728,31.102180039253,211005.219625037,0.0,1.0
2014-12-17,31.57,32.3228,31.1401,31.31,97396,31.2010112436993,31.9450125507711,30.7761358957846,30.9440501121389,98547.8225684406,0.0,1.0
2014-12-18,31.3173,32.07,31.14,32.07,104885,30.9512647900635,31.6951672659308,30.7760370645802,31.6951672659308,106125.388825936,0.0,1.0
2014-12-19,32.16,32.335,31.46,31.61,396522,31.7841153499325,31.9570699577135,31.0922969188083,31.2405437254778,401211.340306411,0.0,1.0
2014-12-22,31.26,32.23,31.25,32.23,279910,30.8946345099157,31.8532971930449,30.8847513894711,31.8532971930449,283220.2658747,0.0,1.0
2014-12-23,31.88,32.1,31.32,31.32,97404,31.5073879774828,31.7248166272647,30.9539332325835,30.9539332325835,98555.917177876,0.0,1.0
2014-12-24,31.3,31.34,31.13,31.29,86735,30.9341669916943,30.9736994734728,30.7661539441355,30.9242838712496,87760.7436699011,0.0,1.0
2014-12-26,31.16,31.3188,31.04,31.3188,19236,30.7958033054694,30.9527472581302,30.6772058601338,30.9527472581302,19463.4883868591,0.0,1.0
2014-12-29,30.53,31.32,30.49,31.29,94538,30.1731667174577,30.9539332325835,30.1336342356792,30.9242838712496,95656.0233477272,0.0,1.0
2014-12-30,30.61,30.79,30.43,30.6,199057,30.2522316810147,30.4301278490181,30.0743355130114,30.2423485605701,201411.083792005,0.0,1.0
2014-12-31,30.45,30.4884,30.05,30.17,75633,30.0941017539006,30.132052936408,29.6987769361154,29.817374381451,76527.4494262484,0.0,1.0
2015-01-02,29.96,30.0,29.93,30.0,201873,29.6098288521137,29.6493613338923,29.5801794907798,29.6493613338923,204260.386313184,0.0,1.0
2015-01-05,29.0801,29.57,29.0801,29.57,14996,28.7402130841907,29.2243871547731,28.7402130841907,29.2243871547731,15173.3453862205,0.0,1.0
2015-01-06,28.5599,28.7,28.49,28.5199,128342,28.226093158661,28.3645556760903,28.157010146753,28.1865606768825,129859.795516025,0.0,1.0
2015-01-07,28.48,28.6913,28.3,28.6913,17000,28.1471270263084,28.3559573613034,27.969230858305,28.3559573613034,17201.0450497299,0.0,1.0
2015-01-08,28.55,28.58,28.294,28.47,29726,28.2163088694208,28.2459582307547,27.9633009860382,28.1372439058637,30077.5450087218,0.0,1.0
2015-01-09,28.47,28.47,28.09,28.43,27764,28.1372439058637,28.1372439058637,27.7616853289678,28.0977114240852,28092.3420447471,0.0,1.0
2015-01-12,27.61,27.98,27.541,27.98,35898,27.2872955476255,27.6529710040768,27.2191020165576,27.6529710040768,36322.5361879531,0.0,1.0
2015-01-13,26.99,27.1604,26.96,27.1604,4489,26.6745420800584,26.8429504524349,26.6448927187245,26.8429504524349,4542.08771930808,0.0,1.0
2015-01-14,27.819,27.86,26.9,27.0599,313764,27.4938527649183,27.5343735587413,26.5855939960567,26.7436250919664,317474.629351967,0.0,1.0
2015-01-15,27.27,27.66,27.27,27.58,27438,26.9512694525081,27.3367111498487,26.9512694525081,27.2576461862916,27762.486710264,0.0,1.0
2015-01-16,27.89,27.99,27.4956,27.4956,54925,27.5640229200752,27.6628541245215,27.1742326497389,27.1742326497389,55574.5529033184,0.0,1.0
2015-01-20,27.14,27.41,27.05,27.37,99058,26.8227888867279,27.0896331387329,26.7338408027262,27.0501006569544,100229.477678596,0.0,1.0
2015-01-21,27.45,27.55,27.21,27.41,285428,27.1291656205114,27.2279968249577,26.8919707298403,27.0896331387329,288803.522732606,0.0,1.0
2015-01-22,27.24,27.36,27.191,27.33,20303,26.9216200911742,27.0402175365097,26.8731928009955,27.0105681751758,20543.1069202744,0.0,1.0
2015-01-23,27.06,27.4,26.99,27.12,217180,26.7437239231708,27.0797500182883,26.6745420800584,26.8030226458386,219748.409641196,0.0,1.0
2015-01-26,27.01,27.33,26.92,27.0411,68528,26.6943083209477,27.0105681751758,26.605360236946,26.7250448255305,69338.4244216405,0.0,1.0
2015-01-27,27.32,27.3699,26.87,26.87,85568,27.0006850547312,27.0500018257499,26.5559446347228,26.5559446347228,86579.9425185463,0.0,1.0
2015-01-28,26.98,27.32,26.8601,27.13,49433,26.6646589596138,27.0006850547312,26.5461603454826,26.8129057662832,50017.6035260763,0.0,1.0
2015-01-29,26.97,26.97,26.58,26.65,43031,26.6547758391691,26.6547758391691,26.2693341418285,26.338515984941,43539.892325584,0.0,1.0
2015-01-30,27.78,27.95,26.78,27.13,108610,27.4553085951842,27.6233216427429,26.4669965507212,26.8129057662832,109894.441344186,0.0,1.0
2015-02-02,28.421,28.72,28.04,28.26,146003,28.0888166156851,28.3843219169795,27.7122697267446,27.9296983765265,147729.657670336,0.0,1.0
2015-02-03,29.69,30.14,28.92,28.92,165638,29.3429846001087,29.7877250201171,28.5819843258721,28.5819843258721,167596.864702774,0.0,1.0
2015-02-04,28.56,29.3,28.498,29.3,77230,28.2261919898654,28.9575429027681,28.1649166431087,28.9575429027681,78143.3358347435,0.0,1.0
2015-02-05,29.195,29.23,28.7,28.7,10029,28.8537701380995,28.8883610596557,28.3645556760903,28.3645556760903,10147.6047531612,0.0,1.0
2015-02-06,29.54,29.78,29.36,29.44,29591,29.1947377934392,29.4319326841104,29.0168416254359,29.0959065889929,29940.9484745034,0.0,1.0
2015-02-09,29.92,30.13,29.84,29.91,13065,29.5702963703352,29.7778418996725,29.4912314067782,29.5604132498906,13219.5090338071,0.0,1.0
2015-02-10,29.45,29.45,29.2,29.2,125424,29.1057897094376,29.1057897094376,28.8587116983218,28.8587116983218,126907.286724548,0.0,1.0
2015-02-11,28.8405,28.85,28.64,28.829,121784,28.5034135183373,28.5128024827597,28.3052569534225,28.492047929826,123224.239431547,0.0,1.0
2015-02-12,29.77,29.77,29.37,29.39,36089,29.4220495636657,29.4220495636657,29.0267247458805,29.0464909867698,36515.7949882178,0.0,1.0
2015-02-13,30.2261,30.33,30.15,30.24,6045,29.8728186871454,29.9755043085651,29.7976081405617,29.8865562245634,6116.48925444806,0.0,1.0
2015-02-17,30.17,30.35,29.78,30.23,46085,29.817374381451,29.9952705494543,29.4319326841104,29.8766731041188,46630.0094774589,0.0,1.0
2015-02-18,29.65,30.169,29.611,30.169,94248,29.3034521183302,29.8163860694065,29.2649079485961,29.8163860694065,95362.5937557024,0.0,1.0
2015-02-19,29.61,29.61,28.99,29.04,41895,29.2639196365517,29.2639196365517,28.6511661689845,28.7005817712077,42390.4577857901,0.0,1.0
2015-02-20,29.41,29.73,29.34,29.73,289835,29.066257227659,29.3825170818872,28.9970753845466,29.3825170818872,293262.640705204,0.0,1.0
2015-02-23,29.04,29.27,28.979,29.12,248306,28.7005817712077,28.9278935414342,28.6402947364955,28.7796467347647,251242.511301072,0.0,1.0
2015-02-24,29.05,29.44,29.049,29.23,7705,28.7104648916523,29.0959065889929,28.7094765796079,28.8883610596557,7796.12071224523,0.0,1.0
2015-02-25,29.778,29.86,29.01,29.2,305209,29.4299560600214,29.5109976476674,28.6709324098738,28.8587116983218,308818.456387236,0.0,1.0
2015-02-26,29.33,29.69,29.3,29.69,5024,28.987192264102,29.3429846001087,28.9575429027681,29.3429846001087,5083.41472528488,0.0,1.0
2015-02-27,29.96,30.26,29.6587,30.26,209910,29.6098288521137,29.9063224654527,29.312050433117,29.9063224654527,212392.433316988,0.0,1.0
2015-03-02,29.43,29.9,29.32,29.7,479478,29.0860234685483,29.5505301294459,28.9773091436574,29.3528677205533,485148.392844376,0.0,1.0
2015-03-03,29.72,29.79,29.48,29.59,124953,29.3726339614426,29.441815804555,29.1354390707715,29.2441533956624,126430.716594053,0.0,1.0
2015-03-04,29.56,29.66,29.3,29.49,47953,29.2145040343285,29.3133352387748,28.9575429027681,29.1453221912161,48520.1007805704,0.0,1.0
2015-03-05,29.41,29.88,29.34,29.88,450984,29.066257227659,29.5307638885567,28.9970753845466,29.5307638885567,456317.41768867,0.0,1.0
2015-03-06,29.08,29.3,28.9,29.27,14299,28.7401142529862,28.9575429027681,28.5622180849829,28.9278935414342,14468.1025391816,0.0,1.0
2015-03-09,28.87,29.23,28.85,29.03,46610,28.532568723649,28.8883610596557,28.5128024827597,28.6906986507631,47161.2182216417,0.0,1.0
2015-03-10,28.29,28.454,28.1408,28.454,56553,27.9593477378604,28.1214309131523,27.8118915808265,28.1214309131523,57221.8059233749,0.0,1.0
2015-03-11,28.48,29.05,28.07,29.05,73350,28.1471270263084,28.7104648916523,27.7419190880785,28.7104648916523,74217.4502586874,0.0,1.0
2015-03-12,28.258,28.32,28.22,28.3007,81728,27.9277217524376,27.9889970991943,27.890165894748,27.9699226767361,82694.529989666,0.0,1.0
2015-03-13,27.44,28.01,27.43,28.01,52706,27.1192825000668,27.6826203654107,27.1093993796222,27.6826203654107,53329.310611239,0.0,1.0
2015-03-16,27.23,27.37,26.956,27.23,52153,26.9117369707295,27.0501006569544,26.6409394705467,26.9117369707295,52769.7707340332,0.0,1.0
2015-03-17,27.07,27.169,26.911,27.14,51702,26.7536070436154,26.8514499360173,26.5964654285458,26.8227888867279,52313.4371271256,0.0,1.0
2015-03-18,28.21,28.21,26.775,26.79,222251,27.8802827743033,27.8802827743033,26.4620549904988,26.4768796711658,224879.380196913,0.0,1.0
2015-03-19,27.38,27.39,27.18,27.35,116944,27.059983777399,27.0698668978436,26.8623213685064,27.0303344160651,118327.000723271,0.0,1.0
2015-03-20,27.76,27.859,27.53,27.66,79822,27.435542354295,27.5333852466968,27.2082305840685,27.3367111498487,80765.9892917375,0.0,1.0
2015-03-23,28.061,28.14,27.8965,27.93,5371,27.7330242796784,27.8111009311909,27.5704469483642,27.6035554018537,5434.51840953524,0.0,1.0
2015-03-24,27.83,28.08,27.828,27.95,63424,27.5047241974074,27.7518022085231,27.5027475733185,27.6233216427429,64174.063602004,0.0,1.0
2015-03-25,28.0505,28.26,27.65,28.2,112047,27.7226470032115,27.9296983765265,27.326828029404,27.8703996538587,113372.08792277,0.0,1.0
2015-03-26,28.76,28.89,28.54,28.54,36162,28.423854398758,28.5523349645382,28.2064257489762,28.2064257489762,36589.6582993137,0.0,1.0
2015-03-27,28.05,28.4699,28.0,28.4699,2658,27.7221528471893,28.1371450746593,27.6727372449661,28.1371450746593,2689.43398483423,0.0,1.0
2015-03-30,28.09,28.169,27.8175,28.169,33451,27.7616853289678,27.8397619804804,27.4923702968516,27.8397619804804,33846.5975269714,0.0,1.0
2015-03-31,27.62,27.939,27.61,27.81,48844,27.2971786680701,27.6124502102539,27.2872955476255,27.4849579565181,49421.6379064122,0.0,1.0
2015-04-01,28.23,28.4,27.78,27.78,11590,27.9000490151926,28.0680620627513,27.4553085951842,27.4553085951842,11727.0654191982,0.0,1.0
2015-04-02,27.93,28.12,27.79,27.97,32503,27.6035554018537,27.7913346903017,27.4651917156289,27.6430878836322,32887.3863089041,0.0,1.0
2015-04-06,28.83,28.83,28.22,28.48,119089,28.4930362418705,28.4930362418705,27.890165894748,28.1471270263084,120497.367878075,0.0,1.0
2015-04-07,28.97,29.51,28.45,28.58,220045,28.6313999280953,29.1650884321053,28.1174776649745,28.2459582307547,222647.291645165,0.0,1.0
2015-04-08,27.93,28.73,27.93,28.73,83860,27.6035554018537,28.3942050374241,27.6035554018537,28.3942050374241,84851.7434041381,0.0,1.0
2015-04-09,28.09,28.24,28.06,28.17,10045,27.7616853289678,27.9099321356372,27.7320359676339,27.8407502925248,10163.7939720316,0.0,1.0
2015-04-10,28.49,28.68,28.36,28.36,5676,28.157010146753,28.344789435201,28.0285295809728,28.0285295809728,5743.12539425099,0.0,1.0
2015-04-13,28.3964,28.66,28.39,28.66,10657,28.0645041393913,28.3250231943117,28.0581789423067,28.3250231943117,10783.0315938218,0.0,1.0
2015-04-14,28.69,28.8088,28.62,28.62,21925,28.3546725556456,28.4720840265278,28.2854907125332,28.2854907125332,22184.2889832546,0.0,1.0
2015-04-15,29.57,29.72,28.79,28.79,64253,29.2243871547731,29.3726339614426,28.4535037600919,28.4535037600919,65012.8675047233,0.0,1.0
2015-04-16,29.93,30.08,29.609,29.62,17824,29.5801794907798,29.7284262974493,29.2629313245072,29.2738027569963,18034.7898215521,0.0,1.0
2015-04-17,29.8,30.01,29.6301,30.01,49443,29.4516989249996,29.6592444543369,29.2837847086454,29.6592444543369,50027.7217878703,0.0,1.0
2015-04-20,29.73,29.84,29.61,29.61,6026,29.3825170818872,29.4912314067782,29.2639196365517,29.2639196365517,6097.26455703955,0.0,1.0
2015-04-21,29.34,29.61,29.32,29.53,8441,28.9970753845466,29.2639196365517,28.9773091436574,29.1848546729946,8540.82478028059,0.0,1.0
2015-04-22,29.46,29.55,29.39,29.39,85314,29.1156728298822,29.2046209138839,29.0464909867698,29.0464909867698,86322.9386689797,0.0,1.0
2015-04-23,30.02,30.21,30.0,30.0,16051,29.6691275747815,29.8569068632295,29.6493613338923,29.6493613338923,16240.8220054832,0.0,1.0
2015-04-24,30.198,30.2,30.09,30.14,16297,29.8450471186959,29.8470237427849,29.7383094178939,29.7877250201171,16489.7312456146,0.0,1.0
2015-04-27,30.064,30.1612,30.0497,30.131,52557,29.7126133047379,29.8086772354597,29.6984804425021,29.7788302117169,53178.548510509,0.0,1.0
2015-04-28,29.99,30.2,29.99,30.2,13222,29.6394782134476,29.8470237427849,29.6394782134476,29.8470237427849,13378.3657439723,0.0,1.0
2015-04-29,30.39,30.548,30.39,30.511,6746,30.0348030312329,30.190956334258,30.0348030312329,30.1543887886129,6825.77940620457,0.0,1.0
2015-04-30,30.754,30.754,30.21,30.44,15478,30.3945486154174,30.3945486154174,29.8569068632295,30.084218633456,15661.0456046894,0.0,1.0
2015-05-01,30.64,30.69,30.4648,30.53,53105,30.2818810423486,30.3312966445718,30.1087287721587,30.1731667174577,53733.029256818,0.0,1.0
2015-05-04,30.5901,30.69,30.5401,30.5401,13990,30.2325642713299,30.3312966445718,30.1831486691068,30.1831486691068,14155.4482497483,0.0,1.0
2015-05-05,31.0301,31.22,31.02,31.02,15049,30.6674215708937,30.8551020281372,30.6574396192446,30.6574396192446,15226.9721737285,0.0,1.0
2015-05-06,31.1,31.61,31.1,31.4,9431,30.7365045828016,31.2405437254778,30.7365045828016,31.0329981961406,9542.53269788251,0.0,1.0
2015-05-07,30.23,30.83,30.23,30.83,27416,29.8766731041188,30.4696603307966,29.8766731041188,30.4696603307966,27740.2265343173,0.0,1.0
2015-05-08,30.51,30.65,30.1,30.1001,16574,30.1534004765684,30.2917641627932,29.7481925383386,29.748291369543,16770.0070973073,0.0,1.0
2015-05-11,30.2401,30.4,30.2401,30.28,12875,29.8866550557678,30.0446861516775,29.8866550557678,29.9260887063419,13027.2620597219,0.0,1.0
2015-05-12,30.85,30.9499,30.41,30.41,35330,30.4894265716859,30.5881589449277,30.0545692721221,30.0545692721221,35747.8189180562,0.0,1.0
2015-05-13,30.81,31.17,30.79,31.0899,152043,30.4498940899073,30.8056864259141,30.4301278490181,30.7265226311526,153841.087793887,0.0,1.0
2015-05-14,30.892,31.0,30.74,30.98,12519,30.5309356775533,30.6376733783553,30.3807122467949,30.6179071374661,12667.051939857,0.0,1.0
2015-05-15,30.86,30.87,30.46,30.57,9538,30.4993096921305,30.5091928125751,30.1039848743453,30.2126991992362,9650.79809907786,0.0,1.0
2015-05-18,30.6208,30.73,30.6208,30.73,15996,30.2629054510949,30.3708291263503,30.2629054510949,30.3708291263503,16185.1715656164,0.0,1.0
2015-05-19,29.797,30.25,29.7401,30.25,7285,29.4487339888662,29.896439345008,29.3924990335363,29.896439345008,7371.15371689897,0.0,1.0
2015-05-20,29.99,30.04,29.932,29.95,8407,29.6394782134476,29.6888938156708,29.5821561148688,29.5999457316691,8506.42269018113,0.0,1.0
2015-05-21,30.592,30.592,30.49,30.4989,31608,30.2344420642144,30.2344420642144,30.1336342356792,30.1424302128749,31981.8018783448,0.0,1.0
2015-05-22,30.12,30.172,30.0766,30.14,7439,29.7679587792278,29.8193510055399,29.7250660364981,29.7877250201171,7526.97494852592,0.0,1.0
2015-05-26,29.4025,29.84,29.34,29.84,12486,29.0588448873256,29.4912314067782,28.9970753845466,29.4912314067782,12633.6616759369,0.0,1.0
2015-05-27,28.95,29.28,28.9203,29.13,24597,28.611633687206,28.9377766618788,28.5822808194855,28.7895298552094,24887.8885346004,0.0,1.0
2015-05-28,29.188,29.19,28.74,28.74,10223,28.8468519537882,28.8488285778772,28.4040881578688,28.4040881578688,10343.8990319641,0.0,1.0
2015-05-29,29.86,29.92,29.681,29.681,5361,29.5109976476674,29.5702963703352,29.3340897917085,29.3340897917085,5424.40014774129,0.0,1.0
2015-06-01,29.825,29.84,29.66,29.84,40765,29.4764067261112,29.4912314067782,29.3133352387748,29.4912314067782,41247.0942030729,0.0,1.0
2015-06-02,30.22,30.22,29.9,29.9,90631,29.8667899836741,29.8667899836741,29.5505301294459,29.5505301294459,91702.8184648277,0.0,1.0
2015-06-03,29.63,30.06,29.57,30.0,73033,29.2836858774409,29.70866005656,29.2243871547731,29.6493613338923,73896.701359819,0.0,1.0
2015-06-04,29.1101,29.169,29.11,29.137,1827,28.7698624455246,28.8280740249434,28.7697636143201,28.7964480395206,1848.60642975626,0.0,1.0
2015-06-05,29.52,29.5499,28.766,29.03,78632,29.17497155255,29.2045220826794,28.4297842710248,28.6906986507631,79561.9161382564,0.0,1.0
2015-06-08,29.4176,29.4176,29.31,29.379,8588,29.073768399197,29.073768399197,28.9674260232127,29.0356195542807,8689.56322865177,0.0,1.0
2015-06-09,30.22,30.78,30.02,30.78,51984,29.8667899836741,30.4202447285735,29.6691275747815,30.4202447285735,52598.7721097152,0.0,1.0
2015-06-10,30.402,30.65,30.28,30.52,42947,30.0466627757664,30.2917641627932,29.9260887063419,30.1632835970131,43454.8989265147,0.0,1.0
2015-06-11,30.402,30.402,30.402,30.402,4,30.0466627757664,30.0466627757664,30.0466627757664,30.0466627757664,4.0473047175835,0.0,1.0
2015-06-12,29.75,29.761,29.68,29.685,10534,29.4022833227765,29.4131547552656,29.3331014796641,29.3380430398864,10658.5769737561,0.0,1.0
2015-06-15,29.62,29.63,29.4,29.45,6706,29.2738027569963,29.2836858774409,29.0563741072144,29.1057897094376,6785.30635902874,0.0,1.0
2015-06-16,29.73,29.74,29.481,29.61,19547,29.3825170818872,29.3924002023319,29.1364273828159,29.2639196365517,19778.1663286512,0.0,1.0
2015-06-17,29.54,30.175,29.52,30.1,18477,29.1947377934392,29.8223159416733,29.17497155255,29.7481925383386,18695.5123166976,0.0,1.0
2015-06-18,29.761,29.7745,29.7,29.7,1406,29.4131547552656,29.4264969678658,29.3528677205533,29.3528677205533,1422.6276082306,0.0,1.0
2015-06-19,29.37,29.47,29.17,29.47,21606,29.0267247458805,29.1255559503268,28.8290623369879,29.1255559503268,21861.5164320273,0.0,1.0
2015-06-22,29.38,29.44,29.17,29.37,6480,29.0366078663251,29.0959065889929,28.8290623369879,29.0267247458805,6556.63364248528,0.0,1.0
2015-06-23,29.811,30.04,29.8,29.8,13618,29.4625703574887,29.6888938156708,29.4516989249996,29.4516989249996,13779.048911013,0.0,1.0
2015-06-24,29.6,29.61,29.5,29.51,13658,29.254036516107,29.2639196365517,29.1552053116607,29.1650884321053,13819.5219581889,0.0,1.0
2015-06-25,29.5825,29.5825,29.35,29.36,1925,29.2367410553289,29.2367410553289,29.0069585049913,29.0168416254359,1947.76539533706,0.0,1.0
2015-06-26,29.52,29.7,29.49,29.66,5844,29.17497155255,29.3528677205533,29.1453221912161,29.3133352387748,5913.11219238949,0.0,1.0
2015-06-29,29.15,29.281,29.15,29.18,5194,28.8092960960986,28.9387649739233,28.8092960960986,28.8389454574325,5255.42517578218,0.0,1.0
2015-06-30,29.91,29.91,29.6,29.63,26430,29.5604132498906,29.5604132498906,29.254036516107,29.2836858774409,26742.565921433,0.0,1.0
2015-07-01,29.25,29.6,29.21,29.34,11922,28.9081273005449,29.254036516107,28.8685948187664,28.9970753845466,12062.9917107576,0.0,1.0
2015-07-02,29.25,29.25,29.25,29.25,0,28.9081273005449,28.9081273005449,28.9081273005449,28.9081273005449,0,0.0,1.0
2015-07-06,27.813,28.11,27.812,28.11,1736,27.4879228926515,27.781451569857,27.486934580607,27.781451569857,1756.53024743124,0.0,1.0
2015-07-07,27.87,28.665,27.12,28.665,16631,27.5442566791859,28.329964754534,26.8030226458386,28.329964754534,16827.6811895328,0.0,1.0
2015-07-08,27.52,27.6099,27.52,27.6099,1184,27.1983474636238,27.2871967164211,27.1983474636238,27.2871967164211,1198.00219640472,0.0,1.0
2015-07-09,28.16,28.16,28.02,28.07,4637,27.8308671720802,27.8308671720802,27.6925034858554,27.7419190880785,4691.83799385867,0.0,1.0
2015-07-10,27.85,27.96,27.85,27.96,6441,27.5244904382966,27.6332047631876,27.5244904382966,27.6332047631876,6517.17242148884,0.0,1.0
2015-07-13,27.97,28.038,27.97,28.038,1602,27.6430878836322,27.7102931026557,27.6430878836322,27.7102931026557,1620.94553939219,0.0,1.0
2015-07-14,28.08,28.08,28.01,28.02,10152,27.7518022085231,27.7518022085231,27.6826203654107,27.6925034858554,10272.0593732269,0.0,1.0
2015-07-15,27.47,27.69,27.28,27.69,22864,27.1489318614007,27.3663605111825,26.9611525729527,27.3663605111825,23134.3937657073,0.0,1.0
2015-07-16,27.26,27.55,27.26,27.53,7936,26.9413863320634,27.2279968249577,26.9413863320634,27.2082305840685,8029.85255968568,0.0,1.0
2015-07-17,27.22,27.31,27.09,27.31,5310,26.9018538502849,26.9908019342866,26.7733732845047,26.9908019342866,5372.7970125921,0.0,1.0
2015-07-20,26.84,26.85,26.84,26.84,540,26.5262952733889,26.5361783938336,26.5262952733889,26.5262952733889,546.386136873774,0.0,1.0
2015-07-21,27.01,27.15,26.9,26.939,18411,26.6943083209477,26.8326720071725,26.5855939960567,26.6241381657908,18628.7317888574,0.0,1.0
2015-07-22,26.45,26.65,26.45,26.452,23333,26.1408535760483,26.338515984941,26.1408535760483,26.1428302001373,23608.940243844,0.0,1.0
2015-07-23,26.26,26.72,26.26,26.67,12933,25.9530742876004,26.4076978280534,25.9530742876004,26.3582822258302,13085.9479781268,0.0,1.0
2015-07-24,26.04,26.1,26.03,26.06,1695,25.7356456378185,25.7949443604863,25.7257625173738,25.7554118787077,1715.04537407601,0.0,1.0
2015-07-27,25.42,25.6975,25.42,25.67,31478,25.1228921702514,25.3971487625899,25.1228921702514,25.3699701813671,31850.2644750233,0.0,1.0
2015-07-28,25.91,25.97,25.91,25.9533,2181,25.6071650720383,25.6664637947061,25.6071650720383,25.6499589835635,2206.7928972624,0.0,1.0
2015-07-29,26.06,26.23,25.89,25.9,9757,25.7554118787077,25.9234249262665,25.587398831149,25.5972819515936,9872.38803236557,0.0,1.0
2015-07-30,25.7901,26.16,25.7901,25.98,20563,25.4886664579072,25.854243083154,25.4886664579072,25.6763469151507,20806.1817269173,0.0,1.0
2015-07-31,25.35,25.84,25.35,25.84,2069,25.053710327139,25.5379832289259,25.053710327139,25.5379832289259,2093.46836517006,0.0,1.0
2015-08-03,24.95,25.314,24.93,25.314,5522,24.6583855093537,25.0181310935383,24.6386192684645,25.0181310935383,5587.30416262403,0.0,1.0
2015-08-04,25.08,25.26,25.08,25.25,730,24.7868660751339,24.9647622431373,24.7868660751339,24.9548791226926,738.63311095899,0.0,1.0
2015-08-05,24.83,25.223,24.83,25.222,7233,24.5397880640182,24.9281946974921,24.5397880640182,24.9272063854477,7318.53875557035,0.0,1.0
2015-08-06,24.89,24.89,24.77,24.78,7655,24.5990867866859,24.5990867866859,24.4804893413504,24.490372461795,7745.52940327544,0.0,1.0
2015-08-07,24.71,24.79,24.71,24.79,19642,24.4211906186826,24.5002555822396,24.4211906186826,24.5002555822396,19874.2898156938,0.0,1.0
2015-08-10,25.445,25.5376,24.86,24.86,23927,25.1475999713629,25.2391176666802,24.569437425352,24.569437425352,24209.9649944052,0.0,1.0
2015-08-11,24.91,24.9544,24.82,24.9101,16472,24.6188530275752,24.6627340823494,24.5299049435735,24.6189518587796,16666.8008270089,0.0,1.0
2015-08-12,25.015,25.015,24.85,24.96,151788,24.7226257922438,24.7226257922438,24.5595543049074,24.6682686297984,153583.072118141,0.0,1.0
2015-08-13,24.82,24.82,24.68,24.79,387050,24.5299049435735,24.5299049435735,24.3915412573487,24.5002555822396,391627.322735174,0.0,1.0
2015-08-14,24.81,25.0,24.78,24.78,36627,24.5200218231289,24.7078011115769,24.490372461795,24.490372461795,37060.1574727327,0.0,1.0
2015-08-17,24.62,24.62,24.615,24.62,29637,24.3322425346809,24.3322425346809,24.3273009744586,24.3322425346809,29987.4924787556,0.0,1.0
2015-08-18,24.51,24.6512,24.51,24.611,225609,24.22352820979,24.3630778704682,24.22352820979,24.3233477262807,228277.092507324,0.0,1.0
2015-08-19,23.9,24.51,23.9,24.51,233691,23.6206578626675,24.22352820979,23.6206578626675,24.22352820979,236454.671689202,0.0,1.0
2015-08-20,23.8,24.01,23.8,23.86,52966,23.5218266582212,23.7293721875584,23.5218266582212,23.581125380889,53592.3854178819,0.0,1.0
2015-08-21,23.3324,23.3324,23.2201,23.23,81755,23.0596919462303,23.0596919462303,22.948704503637,22.9584887928772,82721.8492965097,0.0,1.0
2015-08-24,22.36,22.65,22.21,22.61,175829,22.0986573141944,22.3852678070886,21.9504105075249,22.3457353253101,177908.385296997,0.0,1.0
2015-08-25,22.54,22.85,22.54,22.673,104804,22.2765534821977,22.5829302159813,22.2765534821977,22.4079989841113,106043.430905405,0.0,1.0
2015-08-26,22.68,22.719,22.37,22.423,54260,22.4149171684225,22.4534613381566,22.108540434639,22.1609209729955,54901.6884940203,0.0,1.0
2015-08-27,23.68,23.8,23.01,23.02,83079,23.4032292128856,23.5218266582212,22.7410601430954,22.75094326354,84061.50715803,0.0,1.0
2015-08-28,24.59,24.72,24.15,24.46,158529,24.302593173347,24.4310737391272,23.8677358737833,24.1741126075668,160403.792393449,0.0,1.0
2015-08-31,25.4,25.8399,24.1,24.13,17759,25.1031259293621,25.5378843977214,23.8183202715601,23.847969632894,17969.0211198914,0.0,1.0
2015-09-01,24.1,24.89,24.04,24.85,173116,23.8183202715601,24.5990867866859,23.7590215488923,24.5595543049074,175163.300872296,0.0,1.0
2015-09-02,24.42,24.56,23.785,24.3,181548,24.1345801257883,24.2729438120131,23.5070019775542,24.0159826804527,183695.019216962,0.0,1.0
2015-09-03,24.5201,25.2,24.52,24.87,76043,24.233510161439,24.9054635204695,24.2334113302346,24.5793205457967,76942.2981598007,0.0,1.0
2015-09-04,24.25,24.52,24.2,24.52,38390,23.9665670782296,24.2334113302346,23.9171514760064,24.2334113302346,38844.0070270076,0.0,1.0
2015-09-08,24.38,24.63,24.351,24.4099,34064,24.0950476440098,24.3421256551255,24.0663865947203,24.1245981741392,34466.8469749411,0.0,1.0
2015-09-09,23.94,24.735,23.94,24.52,103692,23.660190344446,24.4458984197942,23.660190344446,24.2334113302346,104918.280193917,0.0,1.0
2015-09-10,24.28,24.38,24.24,24.2525,189171,23.9962164395635,24.0950476440098,23.9566839577849,23.9690378583407,191408.170182497,0.0,1.0
2015-09-11,24.22,24.316,23.89,23.9,133498,23.9369177168957,24.0317956731641,23.6107747422229,23.6206578626675,135076.77129699,0.0,1.0
2015-09-14,23.83,24.0,23.782,24.0,122144,23.5514760195551,23.7194890671138,23.5040370414209,23.7194890671138,123588.49685613,0.0,1.0
2015-09-15,23.9699,23.98,23.7421,23.7421,99277,23.6897408745755,23.6997228262245,23.4646033908468,23.4646033908468,100451.067611884,0.0,1.0
2015-09-16,24.423,24.423,23.97,24.14,178639,24.1375450619217,24.1375450619217,23.6898397057799,23.8578527533386,180751.6168611,0.0,1.0
2015-09-17,24.16,24.37,24.16,24.3,146141,23.8776189942279,24.0851645235651,23.8776189942279,24.0159826804527,147869.289683093,0.0,1.0
2015-09-18,23.88,23.91,23.51,23.89,107756,23.6008916217782,23.6305409831121,23.2352161653269,23.6107747422229,109030.341786982,0.0,1.0
2015-09-21,24.1675,24.2,23.82,23.8201,47852,23.8850313345614,23.9171514760064,23.5415928991104,23.5416917303149,48417.9063364514,0.0,1.0
2015-09-22,24.11,24.11,23.627,23.63,124260,23.8282033920047,23.8282033920047,23.3508486745291,23.3538136106625,125729.521051732,0.0,1.0
2015-09-23,23.73,24.18,23.61,24.1,117973,23.4526448151088,23.8973852351172,23.3340473697732,23.8183202715601,119368.169861869,0.0,1.0
2015-09-24,23.746,23.8199,23.59,23.67,82537,23.4684578078202,23.541494067906,23.3142811288839,23.393346092441,83513.0973687973,0.0,1.0
2015-09-25,24.05,24.05,23.75,23.86,35222,23.768904669337,23.768904669337,23.472411055998,23.581125380889,35638.5416906815,0.0,1.0
2015-09-28,23.582,23.6699,23.51,23.5299,30447,23.3063746325282,23.3932472612365,23.2352161653269,23.2548835750117,30807.0716840663,0.0,1.0
2015-09-29,23.8,23.81,23.64,23.8,33491,23.5218266582212,23.5317097786658,23.3636967311071,23.5218266582212,33887.0705741472,0.0,1.0
2015-09-30,23.74,23.75,23.56,23.56,15327,23.4625279355534,23.472411055998,23.28463176755,23.28463176755,15508.2598516006,0.0,1.0
2015-10-01,23.48,23.7599,23.4401,23.6579,7324,23.205566803993,23.4821953452382,23.1661331534189,23.381387516703,7410.61493789539,0.0,1.0
2015-10-02,23.64,23.65,23.3257,23.3257,17608,23.3636967311071,23.3735798515517,23.0530702555324,23.0530702555324,17816.2353668026,0.0,1.0
2015-10-05,24.05,24.207,23.971,24.0833,18159,23.768904669337,23.9240696603177,23.6908280178244,23.8018154604176,18373.7515916497,0.0,1.0
2015-10-06,24.85,24.85,24.17,24.17,15965,24.5595543049074,24.5595543049074,23.8875021146725,23.8875021146725,16153.8049540552,0.0,1.0
2015-10-07,24.63,25.2123,24.62,25.2123,48478,24.3421256551255,24.9176197586164,24.3322425346809,24.9176197586164,49051.3095247533,0.0,1.0
2015-10-08,24.96,24.96,24.59,24.59,26990,24.6682686297984,24.6682686297984,24.302593173347,24.302593173347,27309.1885818946,0.0,1.0
2015-10-09,25.0075,25.0075,25.0075,25.0075,31538,24.7152134519104,24.7152134519104,24.7152134519104,24.7152134519104,31910.9740457871,0.0,1.0
2015-10-12,24.31,25.1322,24.31,25.1322,21006,24.0258658008974,24.8384559638549,24.0258658008974,24.8384559638549,21254.4207243897,0.0,1.0
2015-10-13,24.16,24.58,24.15,24.44,6309,23.8776189942279,24.2927100529024,23.8677358737833,24.1543463666776,6383.61136580858,0.0,1.0
2015-10-14,24.18,24.21,24.16,24.16,38045,23.8973852351172,23.927034596451,23.8776189942279,23.8776189942279,38494.926995116,0.0,1.0
2015-10-15,24.19,24.19,23.85,23.8601,7063,23.9072683555618,23.9072683555618,23.5712422604443,23.5812242120934,7146.52830507307,0.0,1.0
2015-10-16,24.22,24.32,23.99,24.32,59924,23.9369177168957,24.035748921342,23.7096059466692,24.035748921342,60632.6719741184,0.0,1.0
2015-10-19,23.8204,23.8589,23.68,23.76,53088,23.5419882239282,23.5800382376401,23.4032292128856,23.4822941764427,53715.8282117683,0.0,1.0
2015-10-20,23.86,23.869,23.6643,23.77,25698,23.581125380889,23.5900201892891,23.3877127137875,23.4921772968873,26001.9091581152,0.0,1.0
2015-10-21,23.55,23.73,23.5113,23.56,55206,23.2747486471054,23.4526448151088,23.2365009709847,23.28463176755,55858.8760597288,0.0,1.0
2015-10-22,23.83,23.88,23.57,23.88,68259,23.5514760195551,23.6008916217782,23.2945148879947,23.6008916217782,69066.243179383,0.0,1.0
2015-10-23,23.45,23.75,23.42,23.75,41695,23.1759174426591,23.472411055998,23.1462680813252,23.472411055998,42188.0925499111,0.0,1.0
2015-10-26,23.4,23.4,23.4,23.4,17016,23.126501840436,23.126501840436,23.126501840436,23.126501840436,17217.2342686002,0.0,1.0
2015-10-27,23.26,23.2923,23.101,23.1401,47896,22.9881381542111,23.0200606332473,22.8309965391415,22.86963954008,48462.4266883449,0.0,1.0
2015-10-28,23.5,23.5,23.3,23.3,65338,23.2253330448823,23.2253330448823,23.0276706359897,23.0276706359897,66110.6989093676,0.0,1.0
2015-10-29,23.64,23.969,23.64,23.969,7835,23.3636967311071,23.6888513937354,23.3636967311071,23.6888513937354,7927.65811556668,0.0,1.0
2015-10-30,23.93,24.025,23.77,23.77,10203,23.6503072240014,23.7441968682254,23.4921772968873,23.4921772968873,10323.6625083761,0.0,1.0
2015-11-02,23.8,23.8,23.681,23.69,13630,23.5218266582212,23.5218266582212,23.4042175249301,23.4131123333303,13791.1908251658,0.0,1.0
2015-11-03,24.34,24.35,24.07,24.09,14712,24.0555151622312,24.0653982826759,23.7886709102262,23.8084371511155,14885.9867512722,0.0,1.0
2015-11-04,23.74,23.74,23.671,23.671,14610,23.4625279355534,23.4625279355534,23.3943344044854,23.3943344044854,14782.7804809737,0.0,1.0
2015-11-05,23.4306,23.73,23.4306,23.481,131607,23.1567441889965,23.4526448151088,23.1567441889965,23.2065551160375,133163.407991753,0.0,1.0
2015-11-06,23.27,23.44,23.2401,23.43,20343,22.9980212746558,23.1660343222145,22.9684707445263,23.1561512017698,20583.5799674503,0.0,1.0
2015-11-09,22.93,23.3699,22.93,23.19,57330,22.6619951795383,23.0967536478976,22.6619951795383,22.9189563110987,58007.9948647656,0.0,1.0
2015-11-10,23.05,23.21,22.96,23.1699,105109,22.7805926248739,22.938722551988,22.6916445408722,22.899091239005,106352.037890121,0.0,1.0
2015-11-11,22.69,22.9399,22.5623,22.8531,28410,22.4248002888672,22.6717794687785,22.2985928407892,22.5859939833191,28745.9817566368,0.0,1.0
2015-11-12,22.31,22.5949,22.3017,22.3922,47764,22.0492417119712,22.3308118134387,22.0410387220022,22.1304809620261,48328.8656326646,0.0,1.0
2015-11-13,22.04,22.29,22.01,22.19,173815,21.7823974599662,22.0294754710819,21.7527480986323,21.9306442666356,175870.567371694,0.0,1.0
2015-11-16,22.12,22.195,21.785,21.8975,117157,21.8614624235232,21.935585826858,21.5303778886281,21.6415629936302,118542.519699483,0.0,1.0
2015-11-17,22.07,22.07,21.98,22.0599,1893,21.8120468213001,21.8120468213001,21.7230987372984,21.802064869651,1915.38695759639,0.0,1.0
2015-11-18,21.98,22.0,21.73,21.73,77017,21.7230987372984,21.7428649781877,21.4760207261826,21.4760207261826,77927.8168585321,0.0,1.0
2015-11-19,21.97,22.035,21.9004,21.925,134772,21.7132156168538,21.7774558997439,21.6444290985591,21.6687415748529,136365.837849541,0.0,1.0
2015-11-20,21.9,22.21,21.9,22.0295,107627,21.6440337737413,21.9504105075249,21.6440337737413,21.7720201834993,108899.81620984,0.0,1.0
2015-11-23,22.011,22.29,22.011,22.05,77001,21.7537364106767,22.0294754710819,21.7537364106767,21.7922805804108,77911.627639662,0.0,1.0
2015-11-24,22.51,22.5333,22.441,22.45,67385,22.2469041208638,22.2699317914998,22.1787105897959,22.187605398196,68181.9070985912,0.0,1.0
2015-11-25,22.49,22.615,22.05,22.05,21583,22.2271378799746,22.3506768855324,21.7922805804108,21.7922805804108,21838.2444299011,0.0,1.0
2015-11-27,22.031,22.031,22.031,22.031,215,21.773502651566,21.773502651566,21.773502651566,21.773502651566,217.542628570113,0.0,1.0
2015-11-30,21.79,22.08,21.79,22.08,62349,21.5353194488504,21.8219299417447,21.5353194488504,21.8219299417447,63086.3504591535,0.0,1.0
2015-12-01,21.9036,21.96,21.76,21.8,113724,21.6475916971014,21.7033324964091,21.5056700875165,21.545202569295,115068.920425617,0.0,1.0
2015-12-02,21.43,21.88,21.43,21.75,65803,21.1795271128437,21.6242675328521,21.1795271128437,21.4957869670719,66581.1980827868,0.0,1.0
2015-12-03,21.76,21.95,21.62,21.62,10589,21.5056700875165,21.6934493759645,21.3673064012917,21.3673064012917,10714.2274136229,0.0,1.0
2015-12-04,21.61,21.66,21.59,21.64,135991,21.3574232808471,21.4068388830702,21.3376570399578,21.3870726421809,137599.253962224,0.0,1.0
2015-12-07,20.86,21.23,20.7801,21.05,228172,20.6161892474997,20.9818647039511,20.5372231151471,20.8039685359477,230870.403005116,0.0,1.0
2015-12-08,20.68,20.68,20.64,20.66,9102,20.4382930794964,20.4382930794964,20.3987605977179,20.4185268386071,9209.64188486126,0.0,1.0
2015-12-09,20.7,21.104,20.5676,20.965,49096,20.4580593203857,20.8573373863487,20.3272068056987,20.7199620121684,49676.6181036198,0.0,1.0
2015-12-10,20.71,20.84,20.71,20.72,29901,20.4679424408303,20.5964230066105,20.4679424408303,20.4778255612749,30254.6145901161,0.0,1.0
2015-12-11,20.31,20.495,20.26,20.495,69103,20.0726176230451,20.2554553512707,20.0232020208219,20.2554553512707,69920.224474793,0.0,1.0
2015-12-14,20.14,20.345,20.14,20.26,57432,19.9046045754863,20.1072085446013,19.9046045754863,20.0232020208219,58111.201135064,0.0,1.0
2015-12-15,20.21,20.52,20.21,20.27,282195,19.9737864185987,20.2801631523823,19.9737864185987,20.0330851412665,285532.28869462,0.0,1.0
2015-12-16,19.93,19.98,19.9,19.98,35418,19.6970590461491,19.7464746483722,19.6674096848152,19.7464746483722,35836.8596218431,0.0,1.0
2015-12-17,19.7301,20.1099,19.7301,20.1,112364,19.4994954684609,19.874856382948,19.4994954684609,19.8650720937078,113692.836821638,0.0,1.0
2015-12-18,19.922,20.14,19.814,19.99,17993,19.6891525497934,19.9046045754863,19.5824148489914,19.7563577688169,18205.78844587,0.0,1.0
2015-12-21,19.641,19.81,19.641,19.68,34465,19.4114368652993,19.5784616008135,19.4114368652993,19.4499810350333,34872.5892728788,0.0,1.0
2015-12-22,19.54,19.77,19.51,19.68,81192,19.3116173488085,19.538929119035,19.2819679874746,19.4499810350333,82152.1911575099,0.0,1.0
2015-12-23,20.11,20.11,19.74,19.74,87904,19.8749552141524,19.8749552141524,19.5092797577011,19.5092797577011,88943.5684736152,0.0,1.0
2015-12-24,20.09,20.27,20.09,20.21,108283,19.8551889732632,20.0330851412665,19.8551889732632,19.9737864185987,109563.574183523,0.0,1.0
2015-12-28,19.74,19.92,19.74,19.88,21989,19.5092797577011,19.6871759257045,19.5092797577011,19.6476434439259,22249.0458587359,0.0,1.0
2015-12-29,20.18,20.243,20.0701,20.243,130749,19.9441370572649,20.006400716066,19.8355215635784,20.006400716066,132295.261129831,0.0,1.0
2015-12-30,19.94,19.996,19.7801,19.871,82255,19.7069421665937,19.7622876410836,19.5489110706841,19.6387486355258,83227.7623862078,0.0,1.0
2015-12-31,20.08,20.333,19.87,19.87,174924,19.8453058528185,20.0953488000677,19.6377603234813,19.6377603234813,176992.682604645,0.0,1.0
2016-01-04,20.05,20.225,19.83,20.225,5751,19.8156564914847,19.9886110992657,19.5982278417028,19.9886110992657,5819.01235770567,0.0,1.0
2016-01-05,19.701,19.85,19.701,19.83,124945,19.470735587967,19.617994082592,19.470735587967,19.5982278417028,126422.621984618,0.0,1.0
2016-01-06,19.16,19.32,19.16,19.2,35363,18.9360587719125,19.0941886990266,18.9360587719125,18.975591253691,35781.2091819764,0.0,1.0
2016-01-07,18.948,19.12,18.9342,19.11,1983,18.7265366184863,18.896526290134,18.7128979122728,18.8866431696894,2006.45131374203,0.0,1.0
2016-01-08,18.8901,19.0,18.85,18.85,1900,18.6693133511119,18.7779288447984,18.629682038129,18.629682038129,1922.46974085217,0.0,1.0
2016-01-11,18.221,18.66,18.221,18.66,8553,18.0080337621617,18.441902749681,18.0080337621617,18.441902749681,8654.14931237292,0.0,1.0
2016-01-12,17.92,18.22,17.89,18.22,15769,17.7105518367783,18.0070454501172,17.6809024754444,18.0070454501172,15955.4870228936,0.0,1.0
2016-01-13,17.77,17.77,17.62,17.6801,5292,17.5623050301088,17.5623050301088,17.4140582234394,17.4734557773116,5354.58414136299,0.0,1.0
2016-01-14,17.88,17.93,17.76,17.76,2588,17.6710193549998,17.7204349572229,17.5524219096642,17.5524219096642,2618.60615227652,0.0,1.0
2016-01-15,17.26,17.29,17.1613,17.1613,6675,17.0582658874327,17.0879152487666,16.9607194886442,16.9607194886442,6753.93974746746,0.0,1.0
2016-01-19,17.11,17.34,17.06,17.19,8055,16.9100190807632,17.1373308509897,16.8606034785401,16.9890840443203,8150.25987503378,0.0,1.0
2016-01-20,16.92,16.92,16.6432,16.7506,3487,16.7222397923152,16.7222397923152,16.4486750184079,16.5548197319832,3528.23788755343,0.0,1.0
2016-01-21,17.18,17.23,16.9,16.9,37995,16.9792009238756,17.0286165260988,16.702473551426,16.702473551426,38444.3356861464,0.0,1.0
2016-01-22,18.1958,18.199,17.83,17.83,6920,17.9831282986412,17.9862908971835,17.6216037527766,17.6216037527766,7001.83716141947,0.0,1.0
2016-01-25,17.682,18.1,17.682,18.07,5417,17.4753335701961,17.8884480047817,17.4753335701961,17.8587986434478,5481.06241378746,0.0,1.0
2016-01-26,18.0301,18.35,18.01,18.01,2153,17.8193649928737,18.1355260158974,17.79949992078,17.79949992078,2178.46176423932,0.0,1.0
2016-01-27,18.39,18.47,18.11,18.11,18582,18.175058497676,18.254123461233,17.8983311252263,17.8983311252263,18801.7540655341,0.0,1.0
2016-01-28,18.79,18.87,18.61,18.87,7801,18.5703833154612,18.6494482790182,18.3924871474578,18.6494482790182,7893.25602546722,0.0,1.0
2016-01-29,19.25,19.25,18.88,18.88,1760,19.0250068559142,19.0250068559142,18.6593313994629,18.6593313994629,1780.81407573674,0.0,1.0
2016-02-01,18.61,19.07,18.482,19.07,44488,18.3924871474578,18.8471106879108,18.2659832057666,18.8471106879108,45014.1230689638,0.0,1.0
2016-02-02,18.15,18.29,18.14,18.21,1646,17.9378636070048,18.0762272932296,17.9279804865602,17.9971623296726,1665.46589128561,0.0,1.0
2016-02-03,18.78,18.88,18.23,18.28,28363,18.5605001950166,18.6593313994629,18.0169285705619,18.066344172785,28698.4259262051,0.0,1.0
2016-02-04,18.78,18.78,18.78,18.78,95,18.5605001950166,18.5605001950166,18.5605001950166,18.5605001950166,96.1234870426079,0.0,1.0
2016-02-05,18.52,18.75,18.5,18.73,1198,18.3035390634561,18.5308508336827,18.2837728225669,18.5110845927934,1212.16776291626,0.0,1.0
2016-02-08,18.33,18.48,18.3101,18.39,2218,18.1157597750082,18.2640065816776,18.0960923653234,18.175058497676,2244.23046590005,0.0,1.0
2016-02-09,17.5599,17.56,17.44,17.56,26199,17.3546606695672,17.3547595007716,17.236162055436,17.3547595007716,26508.8340739925,0.0,1.0
2016-02-10,17.581,17.75,17.48,17.61,23523,17.3755140537053,17.5425387892196,17.2756945372146,17.4041751029948,23801.1872179292,0.0,1.0
2016-02-11,17.85,17.86,17.381,17.59,5446,17.6413699936659,17.6512531141105,17.1778516448127,17.3844088621055,5510.40537298994,0.0,1.0
2016-02-12,18.141,18.15,18.119,18.119,665,17.9289687986046,17.9378636070048,17.9072259336265,17.9072259336265,672.864409298259,0.0,1.0
2016-02-16,17.94,18.27,17.94,18.19,10890,17.7303180776676,18.0564610523404,17.7303180776676,17.9773960887833,11018.7870936211,0.0,1.0
2016-02-17,18.67,18.69,18.27,18.27,1860,18.4517858701256,18.4715521110149,18.0564610523404,18.0564610523404,1881.99669367633,0.0,1.0
2016-02-18,18.62,18.62,18.61,18.61,455,18.4023702679025,18.4023702679025,18.3924871474578,18.3924871474578,460.380911625122,0.0,1.0
2016-02-19,18.17,18.17,18.1275,18.1275,387,17.9576298478941,17.9576298478941,17.9156265860044,17.9156265860044,391.576731426203,0.0,1.0
2016-02-22,18.511,18.63,18.511,18.63,1058,18.294644255056,18.4122533883471,18.294644255056,18.4122533883471,1070.51209780084,0.0,1.0
2016-02-23,18.19,18.5,18.19,18.5,10028,17.9773960887833,18.2837728225669,17.9773960887833,18.2837728225669,10146.5929269819,0.0,1.0
2016-02-24,18.55,18.55,18.07,18.07,4766,18.33318842479,18.33318842479,17.8587986434478,17.8587986434478,4822.36357100075,0.0,1.0
2016-02-25,18.57,18.68,18.3199,18.3199,1637,18.3529546656793,18.4616689905702,18.1057778233591,18.1057778233591,1656.35945567105,0.0,1.0
2016-02-26,18.43,18.83,18.43,18.83,3276,18.2145909794545,18.6099157972397,18.2145909794545,18.6099157972397,3314.74256370088,0.0,1.0
2016-02-29,18.8699,18.8699,18.78,18.78,1351,18.6493494478138,18.6493494478138,18.5605001950166,18.5605001950166,1366.97716836383,0.0,1.0
2016-03-01,18.99,18.99,18.99,18.99,901,18.7680457243538,18.7680457243538,18.7680457243538,18.7680457243538,911.655387635683,0.0,1.0
2016-03-02,18.8993,18.8993,18.868,18.868,536,18.678405821921,18.678405821921,18.6474716549293,18.6474716549293,542.338832156189,0.0,1.0
2016-03-03,18.99,19.01,18.911,18.93,1474,18.7680457243538,18.7878119652431,18.6899690728412,18.708747001686,1491.43178842952,0.0,1.0
2016-03-04,19.6019,19.6019,19.4435,19.4435,14943,19.3727938643608,19.3727938643608,19.2162452365178,19.2162452365178,15119.7185987125,0.0,1.0
2016-03-07,20.1065,20.1301,19.98,19.99,27090,19.8714961219968,19.8948202862461,19.7464746483722,19.7563577688169,27410.3711998343,0.0,1.0
2016-03-08,19.84,19.84,19.84,19.84,15193,19.6081109621474,19.6081109621474,19.6081109621474,19.6081109621474,15372.6751435615,0.0,1.0
2016-03-09,20.1,20.1,19.87,19.88,3120,19.8650720937078,19.8650720937078,19.6377603234813,19.6476434439259,3156.89767971513,0.0,1.0
2016-03-10,20.1,20.1,20.1,20.1,0,19.8650720937078,19.8650720937078,19.8650720937078,19.8650720937078,0,0.0,1.0
2016-03-11,20.1717,20.24,20.171,20.2,2624,19.9359340672958,20.0034357799326,19.9352422488647,19.9639032981541,2655.03189473478,0.0,1.0
2016-03-14,19.8929,19.8929,19.8528,19.8528,677,19.6603926692995,19.6603926692995,19.6207613563165,19.6207613563165,685.006323451008,0.0,1.0
2016-03-15,19.8929,19.8929,19.8929,19.8929,41,19.6603926692995,19.6603926692995,19.6603926692995,19.6603926692995,41.4848733552309,0.0,1.0
2016-03-16,20.19,20.19,19.96,20.0,23546,19.9540201777095,19.9540201777095,19.726708407483,19.7662408892615,23824.4592200553,0.0,1.0
2016-03-17,20.19,20.19,20.19,20.19,5,19.9540201777095,19.9540201777095,19.9540201777095,19.9540201777095,5.05913089697937,0.0,1.0
2016-03-18,20.31,20.33,20.31,20.33,67709,20.0726176230451,20.0923838639343,20.0726176230451,20.0923838639343,68509.7387807152,0.0,1.0
2016-03-21,20.348,20.348,20.331,20.331,4766,20.1101734807347,20.1101734807347,20.0933721759788,20.0933721759788,4822.36357100073,0.0,1.0
2016-03-22,20.54,20.54,20.54,20.54,202,20.2999293932716,20.2999293932716,20.2999293932716,20.2999293932716,204.388888237966,0.0,1.0
2016-03-23,20.15,20.3241,20.14,20.3241,1096,19.914487695931,20.086552822872,19.9046045754863,20.086552822872,1108.96149261788,0.0,1.0
2016-03-24,19.94,20.012,19.91,19.91,809,19.7069421665937,19.7781006337951,19.6772928052598,19.6772928052598,818.567379131264,0.0,1.0
2016-03-28,19.941,20.01,19.941,20.01,4799,19.7079304786382,19.7761240097061,19.7079304786382,19.7761240097061,4855.7538349208,0.0,1.0
2016-03-29,19.89,19.9529,19.63,19.87,2468,19.6575265643706,19.7196913919673,19.4005654328102,19.6377603234813,2497.18701074902,0.0,1.0
2016-03-30,19.85,19.85,19.84,19.84,639,19.617994082592,19.617994082592,19.6081109621474,19.6081109621474,646.556928633966,0.0,1.0
2016-03-31,19.79,19.93,19.79,19.85,639,19.5586953599243,19.6970590461491,19.5586953599243,19.617994082592,646.556928633963,0.0,1.0
2016-04-01,19.215,19.28,19.21,19.26,1818,18.990415934358,19.0546562172481,18.9854743741357,19.0348899763588,1839.4999941417,0.0,1.0
2016-04-04,18.89,18.89,18.81,18.82,1243,18.6692145199075,18.6692145199075,18.5901495563504,18.6000326767951,1257.69994098907,0.0,1.0
2016-04-05,18.89,18.89,18.89,18.89,10,18.6692145199075,18.6692145199075,18.6692145199075,18.6692145199075,10.1182617939588,0.0,1.0
2016-04-06,18.89,18.89,18.89,18.89,42,18.6692145199075,18.6692145199075,18.6692145199075,18.6692145199075,42.4966995346268,0.0,1.0
2016-04-07,18.89,18.89,18.89,18.89,24,18.6692145199075,18.6692145199075,18.6692145199075,18.6692145199075,24.283828305501,0.0,1.0
2016-04-08,19.85,19.85,19.84,19.84,515,19.617994082592,19.617994082592,19.6081109621474,19.6081109621474,521.090482388877,0.0,1.0
2016-04-11,20.03,20.03,19.85,19.85,1324,19.7958902505954,19.7958902505954,19.617994082592,19.617994082592,1339.65786152014,0.0,1.0
2016-04-12,20.61,20.61,20.491,20.5,965,20.369111236384,20.369111236384,20.2515021030929,20.260396911493,976.412263117019,0.0,1.0
2016-04-13,20.6,20.6,20.6,20.6,301,20.3592281159393,20.3592281159393,20.3592281159393,20.3592281159393,304.559679998159,0.0,1.0
2016-04-14,20.6,20.6,20.6,20.6,40,20.3592281159393,20.3592281159393,20.3592281159393,20.3592281159393,40.4730471758351,0.0,1.0
2016-04-15,20.19,20.19,19.93,20.14,1416,19.9540201777095,19.9540201777095,19.6970590461491,19.9046045754863,1432.74587002456,0.0,1.0
2016-04-18,20.18,20.26,19.72,19.79,18319,19.9441370572649,20.0232020208219,19.4895135168118,19.5586953599243,18535.643780353,0.0,1.0
2016-04-19,20.18,20.18,20.18,20.18,50,19.9441370572649,19.9441370572649,19.9441370572649,19.9441370572649,50.5913089697937,0.0,1.0
2016-04-20,20.18,20.18,20.18,20.18,45,19.9441370572649,19.9441370572649,19.9441370572649,19.9441370572649,45.5321780728143,0.0,1.0
2016-04-21,21.09,21.2976,21.08,21.12,2412,20.8435010177263,21.0486745981568,20.8336178972816,20.8731503790601,2440.52474470285,0.0,1.0
2016-04-22,21.05,21.45,21.01,21.29,7242,20.8039685359477,21.199293353733,20.7644360541692,21.0411634266189,7327.64519118494,0.0,1.0
2016-04-25,21.05,21.05,21.05,21.05,1,20.8039685359477,20.8039685359477,20.8039685359477,20.8039685359477,1.01182617939588,0.0,1.0
2016-04-26,21.05,21.05,21.05,21.05,60,20.8039685359477,20.8039685359477,20.8039685359477,20.8039685359477,60.7095707637526,0.0,1.0
2016-04-27,21.45,21.5,21.3683,21.5,20230,21.199293353733,21.2487089559561,21.1185482597003,21.2487089559561,20469.2436091785,0.0,1.0
2016-04-28,21.8715,21.9184,21.87,21.9184,1090,21.6158668804741,21.6622187153595,21.6143844124075,21.6622187153595,1102.89053554151,0.0,1.0
2016-04-29,21.917,22.04,21.917,22.03,3531,21.6608350784972,21.7823974599662,21.6608350784972,21.7725143395215,3572.75823944684,0.0,1.0
2016-05-02,21.8,21.81,21.8,21.81,2000,21.545202569295,21.5550856897397,21.545202569295,21.5550856897397,2023.65235879175,0.0,1.0
2016-05-03,21.8,21.8,21.8,21.8,0,21.545202569295,21.545202569295,21.545202569295,21.545202569295,0,0.0,1.0
2016-05-04,21.15,21.345,21.14,21.345,600,20.902799740394,21.0955205890643,20.8929166199494,21.0955205890643,607.095707637526,0.0,1.0
2016-05-05,21.05,21.06,21.05,21.06,400,20.8039685359477,20.8138516563924,20.8039685359477,20.8138516563924,404.730471758351,0.0,1.0
2016-05-06,21.35,21.35,21.2567,21.2567,318,21.1004621492867,21.1004621492867,21.0082526355382,21.0082526355382,321.760725047888,0.0,1.0
2016-05-09,21.35,21.35,21.35,21.35,0,21.1004621492867,21.1004621492867,21.1004621492867,21.1004621492867,0,0.0,1.0
2016-05-10,21.17,21.175,21.1501,21.16,2298,20.9225659812833,20.9275075415056,20.9028985715985,20.9126828608387,2325.17656025172,0.0,1.0
2016-05-11,21.17,21.17,21.17,21.17,97,20.9225659812833,20.9225659812833,20.9225659812833,20.9225659812833,98.1471394014,0.0,1.0
2016-05-12,21.17,21.17,21.17,21.17,0,20.9225659812833,20.9225659812833,20.9225659812833,20.9225659812833,0,0.0,1.0
2016-05-13,21.17,21.17,21.17,21.17,0,20.9225659812833,20.9225659812833,20.9225659812833,20.9225659812833,0,0.0,1.0
2016-05-16,22.29,22.29,22.241,22.241,1748,22.0294754710819,22.0294754710819,21.9810481809033,21.9810481809033,1768.67216158399,0.0,1.0
2016-05-17,22.5899,22.5899,22.5899,22.5899,260,22.3258702532164,22.3258702532164,22.3258702532164,22.3258702532164,263.074806642928,0.0,1.0
2016-05-18,22.64,22.64,22.56,22.56,1370,22.375384686644,22.375384686644,22.296319723087,22.296319723087,1386.20186577235,0.0,1.0
2016-05-19,22.64,22.64,22.64,22.64,0,22.375384686644,22.375384686644,22.375384686644,22.375384686644,0,0.0,1.0
2016-05-20,22.64,22.64,22.64,22.64,0,22.375384686644,22.375384686644,22.375384686644,22.375384686644,0,0.0,1.0
2016-05-23,22.01,22.65,22.0,22.65,581,21.7527480986323,22.3852678070886,21.7428649781877,22.3852678070886,587.871010229003,0.0,1.0
2016-05-24,22.02,22.02,22.02,22.02,110,21.7626312190769,21.7626312190769,21.7626312190769,21.7626312190769,111.300879733546,0.0,1.0
2016-05-25,22.02,22.02,22.02,22.02,0,21.7626312190769,21.7626312190769,21.7626312190769,21.7626312190769,0,0.0,1.0
2016-05-26,22.5499,22.642,22.35,22.642,6444,22.2863377714379,22.3773613107329,22.0887741937497,22.3773613107329,6520.20790002702,0.0,1.0
2016-05-27,22.48,22.5001,22.48,22.5001,353,22.2172547595299,22.2371198316236,22.2172547595299,22.2371198316236,357.174641326745,0.0,1.0
2016-05-31,22.78,22.78,22.7199,22.7199,600,22.5137483728689,22.5137483728689,22.4543508189966,22.4543508189966,607.095707637524,0.0,1.0
2016-06-01,22.5624,22.5624,22.2199,22.2299,1597,22.2986916719937,22.2986916719937,21.9601947967651,21.9700779172097,1615.88640849521,0.0,1.0
2016-06-02,22.5624,22.5624,22.5624,22.5624,11300,22.2986916719937,22.2986916719937,22.2986916719937,22.2986916719937,11433.6358271734,0.0,1.0
2016-06-03,22.695,22.71,22.695,22.71,1558,22.4297418490895,22.4445665297564,22.4297418490895,22.4445665297564,1576.42518749877,0.0,1.0
2016-06-06,23.01,23.2301,22.9527,23.1199,5514,22.7410601430954,22.9585876240817,22.6844298629476,22.8496756367818,5579.20955318885,0.0,1.0
2016-06-07,23.29,23.3346,23.16,23.16,450,23.017787515545,23.0618662327281,22.8893069497648,22.8893069497648,455.321780728144,0.0,1.0
2016-06-08,23.85,23.85,23.84,23.84,300,23.5712422604443,23.5712422604443,23.5613591399997,23.5613591399997,303.547853818763,0.0,1.0
2016-06-09,23.7807,23.81,23.7807,23.81,715,23.5027522357631,23.5317097786658,23.5027522357631,23.5317097786658,723.45571826805,0.0,1.0
2016-06-10,23.18,23.188,23.11,23.12,6700,22.9090731906541,22.9169796870098,22.8398913475417,22.8497744679863,6779.23540195236,0.0,1.0
2016-06-13,23.05,23.27,23.05,23.21,405,22.7805926248739,22.9980212746558,22.7805926248739,22.938722551988,409.789602655329,0.0,1.0
2016-06-14,22.91,23.09,22.82,23.09,832,22.6422289386491,22.8201251066524,22.5532808546474,22.8201251066524,841.839381257367,0.0,1.0
2016-06-15,22.91,22.91,22.91,22.91,98,22.6422289386491,22.6422289386491,22.6422289386491,22.6422289386491,99.1589655807956,0.0,1.0
2016-06-16,22.14,22.24,22.14,22.24,606,21.8812286644125,21.9800598688588,21.8812286644125,21.9800598688588,613.1666647139,0.0,1.0
2016-06-17,22.74,22.74,22.59,22.59,938,22.4742158910903,22.4742158910903,22.3259690844209,22.3259690844209,949.092956273332,0.0,1.0
2016-06-20,23.0488,23.1477,23.0488,23.1477,15202,22.7794066504205,22.8771507116179,22.7794066504205,22.8771507116179,15381.7815791761,0.0,1.0
2016-06-21,23.0488,23.0488,23.0488,23.0488,0,22.7794066504205,22.7794066504205,22.7794066504205,22.7794066504205,0,0.0,1.0
2016-06-22,22.864,23.17,22.864,23.17,1720,22.5967665846037,22.8991900702094,22.5967665846037,22.8991900702094,1740.34102856091,0.0,1.0
2016-06-23,23.1799,23.1799,22.894,22.894,600,22.9089743594496,22.9089743594496,22.6264159459376,22.6264159459376,607.095707637526,0.0,1.0
2016-06-24,22.355,22.4,22.31,22.4,4080,22.093715753972,22.1381897959729,22.0492417119712,22.1381897959729,4128.25081193518,0.0,1.0
2016-06-27,22.0272,22.05,21.91,21.91,1250,21.769747065797,21.7922805804108,21.653916894186,21.653916894186,1264.78272424485,0.0,1.0
2016-06-28,22.39,22.4,22.39,22.4,4500,22.1283066755283,22.1381897959729,22.1283066755283,22.1381897959729,4553.21780728143,0.0,1.0
2016-06-29,22.39,22.39,22.39,22.39,0,22.1283066755283,22.1283066755283,22.1283066755283,22.1283066755283,0,0.0,1.0
2016-06-30,22.39,22.39,22.39,22.39,0,22.1283066755283,22.1283066755283,22.1283066755283,22.1283066755283,0,0.0,1.0
2016-07-01,22.846,22.8761,22.846,22.8761,490,22.5789769678034,22.6087251603418,22.5789769678034,22.6087251603418,495.794827903979,0.0,1.0
2016-07-05,22.16,22.44,22.16,22.42,11206,21.9009949053017,22.1777222777514,21.9009949053017,22.1579560368621,11338.5241663102,0.0,1.0
2016-07-06,22.16,22.16,22.16,22.16,0,21.9009949053017,21.9009949053017,21.9009949053017,21.9009949053017,0,0.0,1.0
2016-07-07,22.49,22.5,22.49,22.5,230,22.2271378799746,22.2370210004192,22.2271378799746,22.2370210004192,232.720021261051,0.0,1.0
2016-07-08,22.49,22.49,22.49,22.49,0,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,0,0.0,1.0
2016-07-11,22.49,22.49,21.6958,21.6958,80,22.2271378799746,22.2271378799746,21.442220454262,21.442220454262,80.9460943516699,0.0,1.0
2016-07-12,22.27,22.3,22.27,22.3,3096,22.0097092301927,22.0393585915266,22.0097092301927,22.0393585915266,3132.61385140963,0.0,1.0
2016-07-13,21.83,21.83,21.83,21.83,300,21.5748519306289,21.5748519306289,21.5748519306289,21.5748519306289,303.547853818763,0.0,1.0
2016-07-14,21.8744,21.8744,21.8401,21.8401,2354,21.6187329854031,21.6187329854031,21.584833882278,21.584833882278,2381.83882629789,0.0,1.0
2016-07-15,22.0399,22.0399,22.0399,22.0399,730,21.7822986287617,21.7822986287617,21.7822986287617,21.7822986287617,738.63311095899,0.0,1.0
2016-07-18,21.52,21.52,20.97,20.97,922,21.2684751968454,21.2684751968454,20.7249035723907,20.7249035723907,932.903737402996,0.0,1.0
2016-07-19,21.4218,21.55,21.4218,21.53,2584,21.1714229540791,21.2981245581793,21.1714229540791,21.27835831729,2614.55884755894,0.0,1.0
2016-07-20,21.46,21.465,21.43,21.465,344,21.2091764741776,21.2141180343999,21.1795271128437,21.2141180343999,348.068205712181,0.0,1.0
2016-07-21,21.1314,21.135,21.13,21.13,2084,20.884417136367,20.8879750597271,20.8830334995048,20.8830334995048,2108.64575786101,0.0,1.0
2016-07-22,20.99,20.99,20.99,20.99,100,20.7446698132799,20.7446698132799,20.7446698132799,20.7446698132799,101.182617939588,0.0,1.0
2016-07-25,20.99,20.99,20.99,20.99,0,20.7446698132799,20.7446698132799,20.7446698132799,20.7446698132799,0,0.0,1.0
2016-07-26,20.9,20.9,20.74,20.74,550,20.6557217292783,20.6557217292783,20.4975918021642,20.4975918021642,556.504398667731,0.0,1.0
2016-07-27,20.51,20.524,20.41,20.411,17738,20.2702800319377,20.2841164005602,20.1714488274914,20.1724371395358,17947.772770124,0.0,1.0
2016-07-28,20.33,20.33,20.33,20.33,100,20.0923838639343,20.0923838639343,20.0923838639343,20.0923838639343,101.182617939588,0.0,1.0
2016-07-29,20.42,20.52,20.12,20.1344,2463,20.181331947936,20.2801631523823,19.8848383345971,19.8990700280373,2492.12787985204,0.0,1.0
2016-08-01,19.89,20.21,19.89,20.21,3074,19.6575265643706,19.9737864185987,19.6575265643706,19.9737864185987,3110.35367546292,0.0,1.0
2016-08-02,19.88,20.5,19.88,20.5,200,19.6476434439259,20.260396911493,19.6476434439259,20.260396911493,202.365235879175,0.0,1.0
2016-08-03,20.31,20.31,20.301,20.31,400,20.0726176230451,20.0726176230451,20.0637228146449,20.0726176230451,404.730471758349,0.0,1.0
2016-08-04,20.48,20.55,20.191,20.191,601,20.2406306706038,20.3098125137162,19.9550084897539,19.9550084897539,608.107533816921,0.0,1.0
2016-08-05,20.525,20.5416,20.5201,20.5201,2456,20.2851047126046,20.3015106925427,20.2802619835867,20.2802619835867,2485.04509659627,0.0,1.0
2016-08-08,20.81,20.9,20.81,20.81,1449,20.5667736452766,20.6557217292783,20.5667736452766,20.5667736452766,1466.13613394462,0.0,1.0
2016-08-09,20.66,20.94,20.63,20.94,2247,20.4185268386071,20.6952542110568,20.3888774772732,20.6952542110568,2273.57342510254,0.0,1.0
2016-08-10,20.45,20.45,20.45,20.45,100,20.2109813092699,20.2109813092699,20.2109813092699,20.2109813092699,101.182617939587,0.0,1.0
2016-08-11,20.6915,20.7184,20.55,20.55,2930,20.4496586680077,20.4762442620038,20.3098125137162,20.3098125137162,2964.65070562992,0.0,1.0
2016-08-12,21.06,21.06,20.94,20.94,404,20.8138516563924,20.8138516563924,20.6952542110568,20.6952542110568,408.777776475933,0.0,1.0
2016-08-15,21.06,21.06,21.06,21.06,0,20.8138516563924,20.8138516563924,20.8138516563924,20.8138516563924,0,0.0,1.0
2016-08-16,21.06,21.06,21.06,21.06,20,20.8138516563924,20.8138516563924,20.8138516563924,20.8138516563924,20.2365235879175,0.0,1.0
2016-08-17,21.06,21.06,21.06,21.06,20000,20.8138516563924,20.8138516563924,20.8138516563924,20.8138516563924,20236.5235879175,0.0,1.0
2016-08-18,21.06,21.06,21.06,21.06,0,20.8138516563924,20.8138516563924,20.8138516563924,20.8138516563924,0,0.0,1.0
2016-08-19,22.23,22.23,22.1,22.11,1460,21.9701767484142,21.9701767484142,21.841696182634,21.8515793030786,1477.26622191798,0.0,1.0
2016-08-22,21.8,21.8,21.765,21.78,450,21.545202569295,21.545202569295,21.5106116477388,21.5254363284058,455.321780728145,0.0,1.0
2016-08-23,21.8,21.8,21.8,21.8,0,21.545202569295,21.545202569295,21.545202569295,21.545202569295,0,0.0,1.0
2016-08-24,21.75,21.901,21.75,21.81,5700,21.4957869670719,21.6450220857858,21.4957869670719,21.5550856897397,5767.40922255649,0.0,1.0
2016-08-25,21.75,21.79,21.65,21.78,4587,21.4957869670719,21.5353194488504,21.3969557626256,21.5254363284058,4641.24668488888,0.0,1.0
2016-08-26,21.635,21.8659,21.631,21.8659,2243,21.3821310819586,21.6103323330252,21.3781778337808,21.6103323330252,2269.52612038495,0.0,1.0
2016-08-29,21.46,21.461,21.46,21.461,732,21.2091764741776,21.2101647862221,21.2091764741776,21.2101647862221,740.656763317781,0.0,1.0
2016-08-30,21.46,21.46,21.46,21.46,0,21.2091764741776,21.2091764741776,21.2091764741776,21.2091764741776,0,0.0,1.0
2016-08-31,21.46,21.46,21.46,21.46,0,21.2091764741776,21.2091764741776,21.2091764741776,21.2091764741776,0,0.0,1.0
2016-09-01,21.46,21.46,21.46,21.46,0,21.2091764741776,21.2091764741776,21.2091764741776,21.2091764741776,0,0.0,1.0
2016-09-02,21.46,21.46,21.46,21.46,0,21.2091764741776,21.2091764741776,21.2091764741776,21.2091764741776,0,0.0,1.0
2016-09-06,21.46,21.46,21.46,21.46,0,21.2091764741776,21.2091764741776,21.2091764741776,21.2091764741776,0,0.0,1.0
2016-09-07,20.965,21.0,20.77,20.77,1163,20.7199620121684,20.7545529337246,20.5272411634981,20.5272411634981,1176.7538466374,0.0,1.0
2016-09-08,21.69,21.7,21.42,21.42,3977,21.4364882444041,21.4463713648487,21.1696439923991,21.1696439923991,4024.0327154574,0.0,1.0
2016-09-09,21.69,21.69,21.69,21.69,3,21.4364882444041,21.4364882444041,21.4364882444041,21.4364882444041,3.03547853818763,0.0,1.0
2016-09-12,20.83,20.83,20.83,20.83,126,20.5865398861659,20.5865398861659,20.5865398861659,20.5865398861659,127.49009860388,0.0,1.0
2016-09-13,21.0152,21.0152,21.0152,21.0152,495,20.7695752768004,20.7695752768004,20.7695752768004,20.7695752768004,500.853958800959,0.0,1.0
2016-09-14,20.57,20.57,20.57,20.57,100,20.3295787546055,20.3295787546055,20.3295787546055,20.3295787546055,101.182617939587,0.0,1.0
2016-09-15,20.57,20.57,20.57,20.57,0,20.3295787546055,20.3295787546055,20.3295787546055,20.3295787546055,0,0.0,1.0
2016-09-16,20.7,20.7,20.7,20.7,287,20.4580593203857,20.4580593203857,20.4580593203857,20.4580593203857,290.394113486616,0.0,1.0
2016-09-19,20.97,20.97,20.97,20.97,1000,20.7249035723907,20.7249035723907,20.7249035723907,20.7249035723907,1011.82617939587,0.0,1.0
2016-09-20,20.685,20.7025,20.681,20.681,1582,20.4432346397187,20.4605301004968,20.4392813915409,20.4392813915409,1600.70901580428,0.0,1.0
2016-09-21,20.685,20.685,20.685,20.685,0,20.4432346397187,20.4432346397187,20.4432346397187,20.4432346397187,0,0.0,1.0
2016-09-22,21.32,21.32,21.29,21.29,1086,21.0708127879528,21.0708127879528,21.0411634266189,21.0411634266189,1098.84323082392,0.0,1.0
2016-09-23,21.32,21.32,21.32,21.32,0,21.0708127879528,21.0708127879528,21.0708127879528,21.0708127879528,0,0.0,1.0
2016-09-26,21.32,21.32,21.32,21.32,0,21.0708127879528,21.0708127879528,21.0708127879528,21.0708127879528,0,0.0,1.0
2016-09-27,20.735,20.74,20.731,20.74,569,20.4926502419419,20.4975918021642,20.488696993764,20.4975918021642,575.729096076252,0.0,1.0
2016-09-28,20.735,20.735,20.735,20.735,10,20.4926502419419,20.4926502419419,20.4926502419419,20.4926502419419,10.1182617939587,0.0,1.0
2016-09-29,21.495,21.5,21.491,21.5,1610,21.2437673957338,21.2487089559561,21.2398141475559,21.2487089559561,1629.04014882736,0.0,1.0
2016-09-30,21.495,21.495,21.495,21.495,0,21.2437673957338,21.2437673957338,21.2437673957338,21.2437673957338,0,0.0,1.0
2016-10-03,21.495,21.495,21.495,21.495,0,21.2437673957338,21.2437673957338,21.2437673957338,21.2437673957338,0,0.0,1.0
2016-10-04,21.495,21.495,21.495,21.495,0,21.2437673957338,21.2437673957338,21.2437673957338,21.2437673957338,0,0.0,1.0
2016-10-05,22.288,22.288,22.288,22.288,150,22.027498846993,22.027498846993,22.027498846993,22.027498846993,151.773926909381,0.0,1.0
2016-10-06,22.288,22.288,22.288,22.288,64,22.027498846993,22.027498846993,22.027498846993,22.027498846993,64.7568754813361,0.0,1.0
2016-10-07,22.288,22.288,22.288,22.288,0,22.027498846993,22.027498846993,22.027498846993,22.027498846993,0,0.0,1.0
2016-10-10,22.39,22.39,22.39,22.39,155,22.1283066755283,22.1283066755283,22.1283066755283,22.1283066755283,156.83305780636,0.0,1.0
2016-10-11,22.31,22.31,22.31,22.31,3343,22.0492417119712,22.0492417119712,22.0492417119712,22.0492417119712,3382.53491772041,0.0,1.0
2016-10-12,22.31,22.31,22.31,22.31,2,22.0492417119712,22.0492417119712,22.0492417119712,22.0492417119712,2.02365235879175,0.0,1.0
2016-10-13,22.01,22.01,22.01,22.01,8847,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,8951.62620911531,0.0,1.0
2016-10-14,22.2,22.23,22.2,22.23,1600,21.9405273870803,21.9701767484142,21.9405273870803,21.9701767484142,1618.9218870334,0.0,1.0
2016-10-17,22.1175,22.1175,22.08,22.08,800,21.8589916434121,21.8589916434121,21.8219299417447,21.8219299417447,809.460943516699,0.0,1.0
2016-10-18,22.1175,22.1175,22.1175,22.1175,2,21.8589916434121,21.8589916434121,21.8589916434121,21.8589916434121,2.02365235879175,0.0,1.0
2016-10-19,22.1175,22.1175,22.1175,22.1175,0,21.8589916434121,21.8589916434121,21.8589916434121,21.8589916434121,0,0.0,1.0
2016-10-20,22.15,22.2165,22.15,22.2165,1639,21.8911117848571,21.9568345358139,21.8911117848571,21.9568345358139,1658.38310802984,0.0,1.0
2016-10-21,22.171,22.171,22.171,22.171,150,21.9118663377908,21.9118663377908,21.9118663377908,21.9118663377908,151.773926909382,0.0,1.0
2016-10-24,22.29,22.29,22.29,22.29,100,22.0294754710819,22.0294754710819,22.0294754710819,22.0294754710819,101.182617939588,0.0,1.0
2016-10-25,22.29,22.29,22.29,22.29,0,22.0294754710819,22.0294754710819,22.0294754710819,22.0294754710819,0,0.0,1.0
2016-10-26,22.0891,22.0891,22.0891,22.0891,100,21.8309235813493,21.8309235813493,21.8309235813493,21.8309235813493,101.182617939588,0.0,1.0
2016-10-27,22.0891,22.0891,22.0891,22.0891,0,21.8309235813493,21.8309235813493,21.8309235813493,21.8309235813493,0,0.0,1.0
2016-10-28,22.0891,22.0891,22.0891,22.0891,0,21.8309235813493,21.8309235813493,21.8309235813493,21.8309235813493,0,0.0,1.0
2016-10-31,22.0891,22.0891,22.0891,22.0891,50,21.8309235813493,21.8309235813493,21.8309235813493,21.8309235813493,50.5913089697938,0.0,1.0
2016-11-01,21.3,21.75,21.29,21.75,10126,21.0510465470635,21.4957869670719,21.0411634266189,21.4957869670719,10245.7518925626,0.0,1.0
2016-11-02,21.0,21.2,21.0,21.19,30711,20.7545529337246,20.9522153426172,20.7545529337246,20.9423322221726,31074.1937954267,0.0,1.0
2016-11-03,20.96,21.09,20.96,21.09,1120,20.7150204519461,20.8435010177263,20.7150204519461,20.8435010177263,1133.24532092338,0.0,1.0
2016-11-04,20.86,20.86,20.86,20.86,414,20.6161892474997,20.6161892474997,20.6161892474997,20.6161892474997,418.896038269893,0.0,1.0
2016-11-07,20.86,20.86,20.86,20.86,38,20.6161892474997,20.6161892474997,20.6161892474997,20.6161892474997,38.4493948170434,0.0,1.0
2016-11-08,21.14,21.1493,21.14,21.1493,446,20.8929166199494,20.9021079219629,20.8929166199494,20.9021079219629,451.274476010561,0.0,1.0
2016-11-09,21.24,21.24,21.24,21.24,50338,20.9917478243957,20.9917478243957,20.9917478243957,20.9917478243957,50933.3062184296,0.0,1.0
2016-11-10,20.96,21.13,20.96,21.03,4049,20.7150204519461,20.8830334995048,20.7150204519461,20.7842022950585,4096.88420037389,0.0,1.0
2016-11-11,20.61,20.88,20.61,20.78,16063,20.369111236384,20.635955488389,20.369111236384,20.5371242839427,16252.9639196359,0.0,1.0
2016-11-14,20.54,20.54,20.35,20.41,7807,20.2999293932716,20.2999293932716,20.1121501048236,20.1714488274914,7899.32698254359,0.0,1.0
2016-11-15,20.54,20.54,20.54,20.54,0,20.2999293932716,20.2999293932716,20.2999293932716,20.2999293932716,0,0.0,1.0
2016-11-16,20.9009,21.03,20.77,20.77,6121,20.6566112101183,20.7842022950585,20.5272411634981,20.5272411634981,6193.38804408215,0.0,1.0
2016-11-17,20.84,21.2053,20.84,21.2053,3338,20.5964230066105,20.9574533964528,20.5964230066105,20.9574533964528,3377.47578682343,0.0,1.0
2016-11-18,20.99,20.99,20.89,20.96,2048,20.7446698132799,20.7446698132799,20.6458386088336,20.7150204519461,2072.22001540276,0.0,1.0
2016-11-21,21.6727,21.6817,21.66,21.66,634,21.4193904460349,21.4282852544351,21.4068388830702,21.4068388830702,641.497797736985,0.0,1.0
2016-11-22,21.89,21.89,21.77,21.88,937,21.6341506532967,21.6341506532967,21.5155532079611,21.6242675328521,948.081130093936,0.0,1.0
2016-11-23,21.8165,21.8165,21.76,21.76,208,21.5615097180287,21.5615097180287,21.5056700875165,21.5056700875165,210.459845314342,0.0,1.0
2016-11-25,21.67,21.95,21.67,21.95,499,21.4167220035148,21.6934493759645,21.4167220035148,21.6934493759645,504.901263518543,0.0,1.0
2016-11-28,21.69,21.93,21.69,21.71,1236,21.4364882444041,21.6736831350752,21.4364882444041,21.4562544852934,1250.6171577333,0.0,1.0
2016-11-29,21.25,21.25,21.22,21.22,460,21.0016309448403,21.0016309448403,20.9719815835065,20.9719815835065,465.440042522104,0.0,1.0
2016-11-30,22.06,22.17,22.06,22.11,435,21.8021637008554,21.9108780257464,21.8021637008554,21.8515793030786,440.144388037207,0.0,1.0
2016-12-01,22.444,22.444,22.391,22.391,2030,22.1816755259293,22.1816755259293,22.1292949875727,22.1292949875727,2054.00714417362,0.0,1.0
2016-12-02,22.444,22.444,22.444,22.444,0,22.1816755259293,22.1816755259293,22.1816755259293,22.1816755259293,0,0.0,1.0
2016-12-05,22.444,22.444,22.444,22.444,60,22.1816755259293,22.1816755259293,22.1816755259293,22.1816755259293,60.7095707637524,0.0,1.0
2016-12-06,22.444,22.444,22.444,22.444,2,22.1816755259293,22.1816755259293,22.1816755259293,22.1816755259293,2.02365235879175,0.0,1.0
2016-12-07,22.444,22.444,22.444,22.444,0,22.1816755259293,22.1816755259293,22.1816755259293,22.1816755259293,0,0.0,1.0
2016-12-08,22.68,22.68,22.68,22.68,125,22.4149171684225,22.4149171684225,22.4149171684225,22.4149171684225,126.478272424485,0.0,1.0
2016-12-09,22.68,22.68,22.68,22.68,0,22.4149171684225,22.4149171684225,22.4149171684225,22.4149171684225,0,0.0,1.0
2016-12-12,22.971,23.1553,22.971,23.08,1451,22.7025159733613,22.8846618831558,22.7025159733613,22.8102419862078,1468.15978630342,0.0,1.0
2016-12-13,23.15,23.2093,23.05,23.05,3033,22.8794238293202,22.9380307335568,22.7805926248739,22.7805926248739,3068.86880210769,0.0,1.0
2016-12-14,22.67,23.13,22.67,23.06,7393,22.4050340479779,22.8596575884309,22.4050340479779,22.7904757453185,7480.43094427371,0.0,1.0
2016-12-15,22.6915,22.7088,22.5,22.5,7661,22.4262827569339,22.4433805553031,22.2370210004192,22.2370210004192,7751.60036035179,0.0,1.0
2016-12-16,22.859,23.02,22.859,23.01,7277,22.5918250243814,22.75094326354,22.5918250243814,22.7410601430954,7363.0591074638,0.0,1.0
2016-12-19,22.76,22.796,22.5,22.5,4141,22.4939821319796,22.5295613655803,22.2370210004192,22.2370210004192,4189.97220887832,0.0,1.0
2016-12-20,22.942,23.0399,22.94,23.0399,4078,22.6738549240719,22.7706106732248,22.6718782999829,22.7706106732248,4126.22715957638,0.0,1.0
2016-12-21,22.9029,22.9029,22.88,22.88,442,22.6352119231334,22.6352119231334,22.6125795773152,22.6125795773152,447.227171292976,0.0,1.0
2016-12-22,22.86,22.9586,22.86,22.9586,1226,22.5928133364259,22.69026090401,22.5928133364259,22.69026090401,1240.49889593934,0.0,1.0
2016-12-23,22.86,22.86,22.86,22.86,0,22.5928133364259,22.5928133364259,22.5928133364259,22.5928133364259,0,0.0,1.0
2016-12-27,23.245,23.309,23.195,23.195,7540,22.9733134735442,23.0365654443898,22.923897871321,22.923897871321,7629.1693926449,0.0,1.0
2016-12-28,23.2697,23.2697,23.2697,23.2697,143,22.9977247810424,22.9977247810424,22.9977247810424,22.9977247810424,144.69114365361,0.0,1.0
2016-12-29,23.2697,23.2697,23.2697,23.2697,0,22.9977247810424,22.9977247810424,22.9977247810424,22.9977247810424,0,0.0,1.0
2016-12-30,23.305,23.355,23.29,23.325,2709,23.032612196212,23.0820277984351,23.017787515545,23.0523784371012,2741.03711998342,0.0,1.0
2017-01-03,23.0446,23.0446,23.0446,23.0446,761,22.7752557398338,22.7752557398338,22.7752557398338,22.7752557398338,769.999722520261,0.0,1.0
2017-01-04,22.965,22.9925,22.965,22.97,1300,22.6965861010945,22.7237646823173,22.6965861010945,22.7015276613168,1315.37403321464,0.0,1.0
2017-01-05,22.965,22.965,22.965,22.965,0,22.6965861010945,22.6965861010945,22.6965861010945,22.6965861010945,0,0.0,1.0
2017-01-06,22.965,22.965,22.965,22.965,0,22.6965861010945,22.6965861010945,22.6965861010945,22.6965861010945,0,0.0,1.0
2017-01-09,22.965,22.965,22.965,22.965,10,22.6965861010945,22.6965861010945,22.6965861010945,22.6965861010945,10.1182617939588,0.0,1.0
2017-01-10,22.965,22.965,22.965,22.965,20000,22.6965861010945,22.6965861010945,22.6965861010945,22.6965861010945,20236.5235879175,0.0,1.0
2017-01-11,22.94,22.95,22.88,22.88,4112,22.6718782999829,22.6817614204276,22.6125795773152,22.6125795773152,4160.62924967585,0.0,1.0
2017-01-12,22.94,22.94,22.94,22.94,0,22.6718782999829,22.6718782999829,22.6718782999829,22.6718782999829,0,0.0,1.0
2017-01-13,22.94,22.94,22.94,22.94,0,22.6718782999829,22.6718782999829,22.6718782999829,22.6718782999829,0,0.0,1.0
2017-01-17,23.59,23.7456,23.48,23.71,6295,23.3142811288839,23.4680624830024,23.205566803993,23.4328785742195,6369.44579929705,0.0,1.0
2017-01-18,23.59,23.59,23.59,23.59,1,23.3142811288839,23.3142811288839,23.3142811288839,23.3142811288839,1.01182617939588,0.0,1.0
2017-01-19,23.03,23.03,23.03,23.03,150,22.7608263839846,22.7608263839846,22.7608263839846,22.7608263839846,151.773926909381,0.0,1.0
2017-01-20,23.32,23.325,23.32,23.325,1500,23.0474368768789,23.0523784371012,23.0474368768789,23.0523784371012,1517.73926909381,0.0,1.0
2017-01-23,23.3178,23.3178,23.3178,23.3178,195,23.0452625903811,23.0452625903811,23.0452625903811,23.0452625903811,197.306104982196,0.0,1.0
2017-01-24,23.3178,23.3178,23.3178,23.3178,0,23.0452625903811,23.0452625903811,23.0452625903811,23.0452625903811,0,0.0,1.0
2017-01-25,23.3178,23.3178,23.3178,23.3178,25,23.0452625903811,23.0452625903811,23.0452625903811,23.0452625903811,25.2956544848969,0.0,1.0
2017-01-26,23.299,23.42,23.285,23.36,850,23.0266823239452,23.1462680813252,23.0128459553227,23.0869693586574,860.052252486494,0.0,1.0
2017-01-27,23.04,23.1528,23.04,23.1528,1296,22.7707095044292,22.8821911030447,22.7707095044292,22.8821911030447,1311.32672849706,0.0,1.0
2017-01-30,22.8583,23.04,22.79,23.04,308,22.5911332059503,22.7707095044292,22.5236314933135,22.7707095044292,311.64246325393,0.0,1.0
2017-01-31,22.8583,22.8583,22.8583,22.8583,0,22.5911332059503,22.5911332059503,22.5911332059503,22.5911332059503,0,0.0,1.0
2017-02-01,22.8583,22.8583,22.8583,22.8583,0,22.5911332059503,22.5911332059503,22.5911332059503,22.5911332059503,0,0.0,1.0
2017-02-02,23.338,23.385,23.338,23.37,514,23.0652264936792,23.111677159769,23.0652264936792,23.0968524791021,520.078656209481,0.0,1.0
2017-02-03,23.3921,23.3921,23.29,23.29,508,23.1186941752847,23.1186941752847,23.017787515545,23.017787515545,514.007699133105,0.0,1.0
2017-02-06,23.3921,23.3921,23.3921,23.3921,10,23.1186941752847,23.1186941752847,23.1186941752847,23.1186941752847,10.1182617939588,0.0,1.0
2017-02-07,23.3921,23.3921,23.3921,23.3921,50,23.1186941752847,23.1186941752847,23.1186941752847,23.1186941752847,50.5913089697938,0.0,1.0
2017-02-08,23.1407,23.1407,23.1407,23.1407,100,22.8702325273067,22.8702325273067,22.8702325273067,22.8702325273067,101.182617939587,0.0,1.0
2017-02-09,23.17,23.23,23.01,23.01,1800,22.8991900702094,22.9584887928772,22.7410601430954,22.7410601430954,1821.28712291258,0.0,1.0
2017-02-10,23.17,23.17,23.17,23.17,60,22.8991900702094,22.8991900702094,22.8991900702094,22.8991900702094,60.7095707637527,0.0,1.0
2017-02-13,23.1101,23.17,23.1101,23.13,1070,22.8399901787461,22.8991900702094,22.8399901787461,22.8596575884309,1082.65401195359,0.0,1.0
2017-02-14,23.1101,23.1101,23.1101,23.1101,11,22.8399901787461,22.8399901787461,22.8399901787461,22.8399901787461,11.1300879733546,0.0,1.0
2017-02-15,23.3133,23.3133,23.16,23.16,1309,23.040815186181,23.040815186181,22.8893069497648,22.8893069497648,1324.4804688292,0.0,1.0
2017-02-16,23.08,23.1366,23.08,23.1366,1221,22.8102419862078,22.8661804479244,22.8102419862078,22.8661804479244,1235.43976504236,0.0,1.0
2017-02-17,23.01,23.0314,22.99,23.0314,23523,22.7410601430954,22.7622100208469,22.7212939022061,22.7622100208469,23801.1872179291,0.0,1.0
2017-02-21,23.01,23.35,23.01,23.28,60913,22.7410601430954,23.0770862382128,22.7410601430954,23.0079043951004,61633.3680655409,0.0,1.0
2017-02-22,22.8917,23.03,22.8917,23.03,491,22.6241428282354,22.7608263839846,22.6241428282354,22.7608263839846,496.806654083374,0.0,1.0
2017-02-23,22.98,22.98,22.977,22.977,2758,22.7114107817615,22.7114107817615,22.7084458456281,22.7084458456281,2790.61660277382,0.0,1.0
2017-02-24,22.98,22.98,22.98,22.98,0,22.7114107817615,22.7114107817615,22.7114107817615,22.7114107817615,0,0.0,1.0
2017-02-27,22.935,22.9619,22.935,22.9619,210,22.6669367397606,22.6935223337567,22.6669367397606,22.6935223337567,212.483497673134,0.0,1.0
2017-02-28,22.93,22.94,22.7852,22.7852,1500,22.6619951795383,22.6718782999829,22.5188875955001,22.5188875955001,1517.73926909381,0.0,1.0
2017-03-01,23.1068,23.18,23.076,23.18,2233,22.8367287489994,22.9090731906541,22.8062887380299,22.9090731906541,2259.40785859099,0.0,1.0
2017-03-02,22.7543,22.89,22.7543,22.89,2100,22.4883487533262,22.6224626977598,22.4883487533262,22.6224626977598,2124.83497673133,0.0,1.0
2017-03-03,22.8,22.8,22.8,22.8,2000,22.5335146137581,22.5335146137581,22.5335146137581,22.5335146137581,2023.65235879175,0.0,1.0
2017-03-06,22.8,22.8,22.8,22.8,0,22.5335146137581,22.5335146137581,22.5335146137581,22.5335146137581,0,0.0,1.0
2017-03-07,22.8,22.8,22.8,22.8,7,22.5335146137581,22.5335146137581,22.5335146137581,22.5335146137581,7.08278325577113,0.0,1.0
2017-03-08,22.8,22.8,22.8,22.8,6,22.5335146137581,22.5335146137581,22.5335146137581,22.5335146137581,6.07095707637526,0.0,1.0
2017-03-09,21.5955,21.78,21.5955,21.77,10625,21.3430927562023,21.5254363284058,21.3430927562023,21.5155532079611,10750.6531560812,0.0,1.0
2017-03-10,21.5955,21.5955,21.5955,21.5955,10,21.3430927562023,21.3430927562023,21.3430927562023,21.3430927562023,10.1182617939588,0.0,1.0
2017-03-13,21.435,21.435,21.42,21.42,2409,21.184468673066,21.184468673066,21.1696439923991,21.1696439923991,2437.48926616467,0.0,1.0
2017-03-14,21.435,21.435,21.435,21.435,0,21.184468673066,21.184468673066,21.184468673066,21.184468673066,0,0.0,1.0
2017-03-15,21.4609,21.47,21.4501,21.47,4196,21.2100659550176,21.2190595946222,21.1993921849374,21.2190595946222,4245.62264874509,0.0,1.0
2017-03-16,21.49,21.52,21.48,21.52,10932,21.2388258355115,21.2684751968454,21.2289427150669,21.2684751968454,11061.2837931557,0.0,1.0
2017-03-17,21.49,21.49,21.49,21.49,0,21.2388258355115,21.2388258355115,21.2388258355115,21.2388258355115,0,0.0,1.0
2017-03-20,21.5717,21.5717,21.47,21.47,200,21.3195709295441,21.3195709295441,21.2190595946222,21.2190595946222,202.365235879175,0.0,1.0
2017-03-21,21.5717,21.5717,21.5717,21.5717,39,21.3195709295441,21.3195709295441,21.3195709295441,21.3195709295441,39.4612209964392,0.0,1.0
2017-03-22,21.5717,21.5717,21.5717,21.5717,0,21.3195709295441,21.3195709295441,21.3195709295441,21.3195709295441,0,0.0,1.0
2017-03-23,21.5717,21.5717,21.5717,21.5717,25,21.3195709295441,21.3195709295441,21.3195709295441,21.3195709295441,25.2956544848969,0.0,1.0
2017-03-24,21.25,21.25,21.25,21.25,3694,21.0016309448403,21.0016309448403,21.0016309448403,21.0016309448403,3737.68590668837,0.0,1.0
2017-03-27,21.23,21.23,21.22,21.22,501,20.9818647039511,20.9818647039511,20.9719815835065,20.9719815835065,506.924915877333,0.0,1.0
2017-03-28,21.23,21.23,21.23,21.23,0,20.9818647039511,20.9818647039511,20.9818647039511,20.9818647039511,0,0.0,1.0
2017-03-29,21.23,21.23,21.23,21.23,25,20.9818647039511,20.9818647039511,20.9818647039511,20.9818647039511,25.2956544848969,0.0,1.0
2017-03-30,21.23,21.23,21.23,21.23,0,20.9818647039511,20.9818647039511,20.9818647039511,20.9818647039511,0,0.0,1.0
2017-03-31,21.9198,21.9198,21.9198,21.9198,705,21.6636023522217,21.6636023522217,21.6636023522217,21.6636023522217,713.337456474093,0.0,1.0
2017-04-03,21.935,21.94,21.935,21.94,245,21.6786246952976,21.6835662555199,21.6786246952976,21.6835662555199,247.897413951989,0.0,1.0
2017-04-04,21.935,21.935,21.935,21.935,0,21.6786246952976,21.6786246952976,21.6786246952976,21.6786246952976,0,0.0,1.0
2017-04-05,21.935,21.935,21.935,21.935,0,21.6786246952976,21.6786246952976,21.6786246952976,21.6786246952976,0,0.0,1.0
2017-04-06,21.935,21.935,21.935,21.935,95,21.6786246952976,21.6786246952976,21.6786246952976,21.6786246952976,96.123487042608,0.0,1.0
2017-04-07,21.935,21.935,21.935,21.935,0,21.6786246952976,21.6786246952976,21.6786246952976,21.6786246952976,0,0.0,1.0
2017-04-10,21.935,21.935,21.935,21.935,0,21.6786246952976,21.6786246952976,21.6786246952976,21.6786246952976,0,0.0,1.0
2017-04-11,22.61,22.61,22.61,22.61,339,22.3457353253101,22.3457353253101,22.3457353253101,22.3457353253101,343.009074815202,0.0,1.0
2017-04-12,22.632,22.7651,22.6201,22.7651,2218,22.3674781902883,22.4990225234063,22.3557172769592,22.4990225234063,2244.23046590005,0.0,1.0
2017-04-13,22.632,22.632,22.632,22.632,0,22.3674781902883,22.3674781902883,22.3674781902883,22.3674781902883,0,0.0,1.0
2017-04-17,22.632,22.632,22.632,22.632,0,22.3674781902883,22.3674781902883,22.3674781902883,22.3674781902883,0,0.0,1.0
2017-04-18,22.535,22.535,22.37,22.37,640,22.2716119219754,22.2716119219754,22.108540434639,22.108540434639,647.56875481336,0.0,1.0
2017-04-19,22.535,22.535,22.535,22.535,25001,22.2716119219754,22.2716119219754,22.2716119219754,22.2716119219754,25296.6663110763,0.0,1.0
2017-04-20,22.535,22.535,22.535,22.535,0,22.2716119219754,22.2716119219754,22.2716119219754,22.2716119219754,0,0.0,1.0
2017-04-21,22.535,22.535,22.535,22.535,0,22.2716119219754,22.2716119219754,22.2716119219754,22.2716119219754,0,0.0,1.0
2017-04-24,21.32,21.37,21.29,21.37,2742,21.0708127879528,21.1202283901759,21.0411634266189,21.1202283901759,2774.42738390349,0.0,1.0
2017-04-25,21.4615,21.5015,21.31,21.31,2385,21.2106589422443,21.2501914240228,21.0609296675081,21.0609296675081,2413.20543785916,0.0,1.0
2017-04-26,21.39,21.4,21.35,21.38,1865,21.1399946310652,21.1498777515098,21.1004621492867,21.1301115106205,1887.05582457331,0.0,1.0
2017-04-27,21.2501,21.2501,21.24,21.24,219,21.0017297760448,21.0017297760448,20.9917478243957,20.9917478243957,221.589933287697,0.0,1.0
2017-04-28,21.2501,21.2501,21.2501,21.2501,0,21.0017297760448,21.0017297760448,21.0017297760448,21.0017297760448,0,0.0,1.0
2017-05-01,21.32,21.36,21.26,21.26,44519,21.0708127879528,21.1103452697313,21.011514065285,21.011514065285,45045.4896805249,0.0,1.0
2017-05-02,21.28,21.28,21.28,21.28,45470,21.0312803061742,21.0312803061742,21.0312803061742,21.0312803061742,46007.7363771306,0.0,1.0
2017-05-03,20.96,20.96,20.96,20.96,202,20.7150204519461,20.7150204519461,20.7150204519461,20.7150204519461,204.388888237966,0.0,1.0
2017-05-04,20.96,20.96,20.96,20.96,18,20.7150204519461,20.7150204519461,20.7150204519461,20.7150204519461,18.2128712291257,0.0,1.0
2017-05-05,20.96,20.96,20.96,20.96,0,20.7150204519461,20.7150204519461,20.7150204519461,20.7150204519461,0,0.0,1.0
2017-05-08,20.511,20.511,20.511,20.511,670,20.2712683439821,20.2712683439821,20.2712683439821,20.2712683439821,677.923540195238,0.0,1.0
2017-05-09,20.511,20.511,20.511,20.511,0,20.2712683439821,20.2712683439821,20.2712683439821,20.2712683439821,0,0.0,1.0
2017-05-10,20.511,20.511,20.511,20.511,0,20.2712683439821,20.2712683439821,20.2712683439821,20.2712683439821,0,0.0,1.0
2017-05-11,20.9922,20.9922,20.95,20.95,1339,20.7468440997778,20.7468440997778,20.7051373315014,20.7051373315014,1354.83525421108,0.0,1.0
2017-05-12,20.9922,20.9922,20.9922,20.9922,0,20.7468440997778,20.7468440997778,20.7468440997778,20.7468440997778,0,0.0,1.0
2017-05-15,21.28,21.28,21.28,21.28,1020,21.0312803061742,21.0312803061742,21.0312803061742,21.0312803061742,1032.0627029838,0.0,1.0
2017-05-16,21.28,21.28,21.28,21.28,0,21.0312803061742,21.0312803061742,21.0312803061742,21.0312803061742,0,0.0,1.0
2017-05-17,21.28,21.28,21.28,21.28,0,21.0312803061742,21.0312803061742,21.0312803061742,21.0312803061742,0,0.0,1.0
2017-05-18,21.28,21.28,21.28,21.28,7100,21.0312803061742,21.0312803061742,21.0312803061742,21.0312803061742,7183.96587371073,0.0,1.0
2017-05-19,21.8584,21.86,21.76,21.77,4050,21.6029199926917,21.6045012919628,21.5056700875165,21.5155532079611,4097.89602655329,0.0,1.0
2017-05-22,22.24,22.24,22.24,22.24,100,21.9800598688588,21.9800598688588,21.9800598688588,21.9800598688588,101.182617939588,0.0,1.0
2017-05-23,22.24,22.24,22.24,22.24,0,21.9800598688588,21.9800598688588,21.9800598688588,21.9800598688588,0,0.0,1.0
2017-05-24,22.24,22.24,22.24,22.24,0,21.9800598688588,21.9800598688588,21.9800598688588,21.9800598688588,0,0.0,1.0
2017-05-25,21.8,21.8,21.8,21.8,5000,21.545202569295,21.545202569295,21.545202569295,21.545202569295,5059.13089697939,0.0,1.0
2017-05-26,21.34,21.34,21.34,21.34,270,21.090579028842,21.090579028842,21.090579028842,21.090579028842,273.193068436887,0.0,1.0
2017-05-30,21.1213,21.146,21.12,21.13,11540,20.8744351847179,20.8988464922162,20.8731503790601,20.8830334995048,11676.4741102284,0.0,1.0
2017-05-31,21.03,21.03,21.03,21.03,202,20.7842022950585,20.7842022950585,20.7842022950585,20.7842022950585,204.388888237967,0.0,1.0
2017-06-01,21.03,21.074,21.03,21.074,837,20.7842022950585,20.8276880250148,20.7842022950585,20.8276880250148,846.898512154347,0.0,1.0
2017-06-02,21.03,21.03,21.03,21.03,10066,20.7842022950585,20.7842022950585,20.7842022950585,20.7842022950585,10185.0423217989,0.0,1.0
2017-06-05,20.485,20.485,20.485,20.485,212,20.2455722308261,20.2455722308261,20.2455722308261,20.2455722308261,214.507150031926,0.0,1.0
2017-06-06,20.615,20.615,20.615,20.615,100,20.3740527966063,20.3740527966063,20.3740527966063,20.3740527966063,101.182617939588,0.0,1.0
2017-06-07,20.21,20.225,20.21,20.225,300,19.9737864185987,19.9886110992657,19.9737864185987,19.9886110992657,303.547853818763,0.0,1.0
2017-06-08,20.21,20.21,20.21,20.21,0,19.9737864185987,19.9737864185987,19.9737864185987,19.9737864185987,0,0.0,1.0
2017-06-09,20.42,20.42,20.42,20.42,110,20.181331947936,20.181331947936,20.181331947936,20.181331947936,111.300879733546,0.0,1.0
2017-06-12,20.29,20.29,20.29,20.29,100,20.0528513821558,20.0528513821558,20.0528513821558,20.0528513821558,101.182617939588,0.0,1.0
2017-06-13,20.2772,20.48,20.26,20.48,17869,20.0402009879867,20.2406306706038,20.0232020208219,20.2406306706038,18080.3219996249,0.0,1.0
2017-06-14,19.81,19.81,19.81,19.81,1000,19.5784616008135,19.5784616008135,19.5784616008135,19.5784616008135,1011.82617939588,0.0,1.0
2017-06-15,19.81,19.81,19.81,19.81,0,19.5784616008135,19.5784616008135,19.5784616008135,19.5784616008135,0,0.0,1.0
2017-06-16,19.9471,19.9471,19.9471,19.9471,536,19.7139591821094,19.7139591821094,19.7139591821094,19.7139591821094,542.338832156189,0.0,1.0
2017-06-19,19.76,19.76,19.76,19.76,228,19.5290459985904,19.5290459985904,19.5290459985904,19.5290459985904,230.696368902259,0.0,1.0
2017-06-20,19.321,19.58,19.321,19.58,1900,19.0951770110711,19.351149830587,19.0951770110711,19.351149830587,1922.46974085216,0.0,1.0
2017-06-21,19.321,19.321,19.321,19.321,90,19.0951770110711,19.0951770110711,19.0951770110711,19.0951770110711,91.0643561456287,0.0,1.0
2017-06-22,19.25,19.25,19.25,19.25,100,19.0250068559142,19.0250068559142,19.0250068559142,19.0250068559142,101.182617939588,0.0,1.0
2017-06-23,19.25,19.25,19.25,19.25,0,19.0250068559142,19.0250068559142,19.0250068559142,19.0250068559142,0,0.0,1.0
2017-06-26,19.25,19.25,19.25,19.25,0,19.0250068559142,19.0250068559142,19.0250068559142,19.0250068559142,0,0.0,1.0
2017-06-27,19.5901,19.65,19.5901,19.6,1934,19.3611317822361,19.4203316736994,19.3611317822361,19.3709160714763,1956.87183095162,0.0,1.0
2017-06-28,19.5901,19.5901,19.5901,19.5901,0,19.3611317822361,19.3611317822361,19.3611317822361,19.3611317822361,0,0.0,1.0
2017-06-29,19.5901,19.5901,19.5901,19.5901,0,19.3611317822361,19.3611317822361,19.3611317822361,19.3611317822361,0,0.0,1.0
2017-06-30,20.26,20.26,20.25,20.25,394,20.0232020208219,20.0232020208219,20.0133189003773,20.0133189003773,398.659514681975,0.0,1.0
2017-07-03,20.76,20.76,20.76,20.76,100,20.5173580430534,20.5173580430534,20.5173580430534,20.5173580430534,101.182617939588,0.0,1.0
2017-07-05,20.75,20.75,20.75,20.75,250,20.5074749226088,20.5074749226088,20.5074749226088,20.5074749226088,252.956544848969,0.0,1.0
2017-07-06,20.75,20.75,20.75,20.75,0,20.5074749226088,20.5074749226088,20.5074749226088,20.5074749226088,0,0.0,1.0
2017-07-07,20.28,20.28,20.28,20.28,985,20.0429682617112,20.0429682617112,20.0429682617112,20.0429682617112,996.648786704936,0.0,1.0
2017-07-10,20.28,20.28,20.28,20.28,10,20.0429682617112,20.0429682617112,20.0429682617112,20.0429682617112,10.1182617939587,0.0,1.0
2017-07-11,20.2904,20.2904,20.26,20.26,1982,20.0532467069736,20.0532467069736,20.0232020208219,20.0232020208219,2005.43948756262,0.0,1.0
2017-07-12,20.46,20.46,20.39,20.39,2070,20.2208644297145,20.2208644297145,20.1516825866021,20.1516825866021,2094.48019134946,0.0,1.0
2017-07-13,20.46,20.46,20.46,20.46,0,20.2208644297145,20.2208644297145,20.2208644297145,20.2208644297145,0,0.0,1.0
2017-07-14,20.59,20.59,20.575,20.58,1384,20.3493449954947,20.3493449954947,20.3345203148278,20.3394618750501,1400.36743228389,0.0,1.0
2017-07-17,20.53,20.535,20.41,20.41,500,20.2900462728269,20.2949878330492,20.1714488274914,20.1714488274914,505.913089697939,0.0,1.0
2017-07-18,20.53,20.53,20.53,20.53,25,20.2900462728269,20.2900462728269,20.2900462728269,20.2900462728269,25.2956544848969,0.0,1.0
2017-07-19,20.56,20.56,20.56,20.56,326,20.3196956341608,20.3196956341608,20.3196956341608,20.3196956341608,329.855334483056,0.0,1.0
2017-07-20,20.9799,20.9799,20.9799,20.9799,371,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,375.387512555869,0.0,1.0
2017-07-21,20.9799,20.9799,20.9799,20.9799,1,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,1.01182617939587,0.0,1.0
2017-07-24,20.9799,20.9799,20.9799,20.9799,0,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,0,0.0,1.0
2017-07-25,20.9799,20.9799,20.9799,20.9799,1,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,1.01182617939587,0.0,1.0
2017-07-26,20.9799,20.9799,20.9799,20.9799,0,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,0,0.0,1.0
2017-07-27,20.9799,20.9799,20.9799,20.9799,0,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,0,0.0,1.0
2017-07-28,20.9799,20.9799,20.9799,20.9799,1,20.7346878616309,20.7346878616309,20.7346878616309,20.7346878616309,1.01182617939587,0.0,1.0
2017-07-31,21.1023,21.1023,21.0,21.0,228,20.8556572558731,20.8556572558731,20.7545529337246,20.7545529337246,230.69636890226,0.0,1.0
2017-08-01,20.9109,20.96,20.82,20.96,34252,20.6664943305629,20.7150204519461,20.5766567657212,20.7150204519461,34657.0702966676,0.0,1.0
2017-08-02,20.9109,20.9109,20.9109,20.9109,25000,20.6664943305629,20.6664943305629,20.6664943305629,20.6664943305629,25295.6544848969,0.0,1.0
2017-08-03,21.1176,21.1176,21.02,21.02,1050,20.8707784301534,20.8707784301534,20.7743191746138,20.7743191746138,1062.41748836567,0.0,1.0
2017-08-04,21.12,21.12,21.12,21.12,0,20.8731503790601,20.8731503790601,20.8731503790601,20.8731503790601,0,0.0,1.0
2017-08-07,21.12,21.12,21.12,21.12,0,20.8731503790601,20.8731503790601,20.8731503790601,20.8731503790601,0,0.0,1.0
2017-08-08,20.9728,20.9728,20.84,20.84,674,20.7276708461152,20.7276708461152,20.5964230066105,20.5964230066105,681.97084491282,0.0,1.0
2017-08-09,20.9728,20.9728,20.9728,20.9728,0,20.7276708461152,20.7276708461152,20.7276708461152,20.7276708461152,0,0.0,1.0
2017-08-10,21.02,21.02,21.02,21.02,2400,20.7743191746138,20.7743191746138,20.7743191746138,20.7743191746138,2428.38283055011,0.0,1.0
2017-08-11,21.02,21.02,21.02,21.02,0,20.7743191746138,20.7743191746138,20.7743191746138,20.7743191746138,0,0.0,1.0
2017-08-14,21.02,21.02,21.02,21.02,29,20.7743191746138,20.7743191746138,20.7743191746138,20.7743191746138,29.3429592024804,0.0,1.0
2017-08-15,21.02,21.02,21.02,21.02,0,20.7743191746138,20.7743191746138,20.7743191746138,20.7743191746138,0,0.0,1.0
2017-08-16,20.2,20.28,20.2,20.28,957,19.9639032981541,20.0429682617112,19.9639032981541,20.0429682617112,968.317653681854,0.0,1.0
2017-08-17,20.18,20.18,20.18,20.18,275,19.9441370572649,19.9441370572649,19.9441370572649,19.9441370572649,278.252199333865,0.0,1.0
2017-08-18,20.18,20.18,20.18,20.18,0,19.9441370572649,19.9441370572649,19.9441370572649,19.9441370572649,0,0.0,1.0
2017-08-21,20.27,20.27,20.27,20.27,135,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,136.596534218443,0.0,1.0
2017-08-22,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-23,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-24,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-25,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-28,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-29,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-30,20.27,20.27,20.27,20.27,0,20.0330851412665,20.0330851412665,20.0330851412665,20.0330851412665,0,0.0,1.0
2017-08-31,20.89,20.89,20.89,20.89,400,20.6458386088336,20.6458386088336,20.6458386088336,20.6458386088336,404.730471758351,0.0,1.0
2017-09-01,20.94,20.94,20.94,20.94,444,20.6952542110568,20.6952542110568,20.6952542110568,20.6952542110568,449.250823651769,0.0,1.0
2017-09-05,21.01,21.01,21.01,21.01,101,20.7644360541692,20.7644360541692,20.7644360541692,20.7644360541692,102.194444118983,0.0,1.0
2017-09-06,21.34,21.5238,21.34,21.5238,1110,21.090579028842,21.2722307826143,21.090579028842,21.2722307826143,1123.12705912942,0.0,1.0
2017-09-07,21.37,21.37,21.37,21.37,500,21.1202283901759,21.1202283901759,21.1202283901759,21.1202283901759,505.913089697938,0.0,1.0
2017-09-08,21.31,21.31,21.31,21.31,485,21.0609296675081,21.0609296675081,21.0609296675081,21.0609296675081,490.735697007,0.0,1.0
2017-09-11,21.31,21.31,21.31,21.31,0,21.0609296675081,21.0609296675081,21.0609296675081,21.0609296675081,0,0.0,1.0
2017-09-12,21.31,21.31,21.31,21.31,0,21.0609296675081,21.0609296675081,21.0609296675081,21.0609296675081,0,0.0,1.0
2017-09-13,21.31,21.31,21.31,21.31,0,21.0609296675081,21.0609296675081,21.0609296675081,21.0609296675081,0,0.0,1.0
2017-09-14,21.3088,21.3088,21.3088,21.3088,19,21.0597436930548,21.0597436930548,21.0597436930548,21.0597436930548,19.2246974085216,0.0,1.0
2017-09-15,21.31,21.31,21.31,21.31,17,21.0609296675081,21.0609296675081,21.0609296675081,21.0609296675081,17.2010450497299,0.0,1.0
2017-09-18,21.31,21.31,21.31,21.31,0,21.0609296675081,21.0609296675081,21.0609296675081,21.0609296675081,0,0.0,1.0
2017-09-19,21.49,21.55,21.0,21.0,1300,21.2388258355115,21.2981245581793,20.7545529337246,20.7545529337246,1315.37403321464,0.0,1.0
2017-09-20,21.705,21.705,21.705,21.705,100,21.451312925071,21.451312925071,21.451312925071,21.451312925071,101.182617939588,0.0,1.0
2017-09-21,21.53,21.53,21.53,21.53,109,21.27835831729,21.27835831729,21.27835831729,21.27835831729,110.28905355415,0.0,1.0
2017-09-22,21.53,21.53,21.53,21.53,0,21.27835831729,21.27835831729,21.27835831729,21.27835831729,0,0.0,1.0
2017-09-25,21.53,21.53,21.53,21.53,96,21.27835831729,21.27835831729,21.27835831729,21.27835831729,97.1353132220041,0.0,1.0
2017-09-26,21.53,21.53,21.53,21.53,2,21.27835831729,21.27835831729,21.27835831729,21.27835831729,2.02365235879175,0.0,1.0
2017-09-27,21.53,21.53,21.53,21.53,0,21.27835831729,21.27835831729,21.27835831729,21.27835831729,0,0.0,1.0
2017-09-28,21.53,21.53,21.53,21.53,0,21.27835831729,21.27835831729,21.27835831729,21.27835831729,0,0.0,1.0
2017-09-29,21.72,21.72,21.72,21.72,1900,21.466137605738,21.466137605738,21.466137605738,21.466137605738,1922.46974085216,0.0,1.0
2017-10-02,21.62,21.62,21.62,21.62,202,21.3673064012917,21.3673064012917,21.3673064012917,21.3673064012917,204.388888237967,0.0,1.0
2017-10-03,21.62,21.62,21.62,21.62,0,21.3673064012917,21.3673064012917,21.3673064012917,21.3673064012917,0,0.0,1.0
2017-10-04,21.62,21.62,21.62,21.62,0,21.3673064012917,21.3673064012917,21.3673064012917,21.3673064012917,0,0.0,1.0
2017-10-05,21.62,21.62,21.62,21.62,1,21.3673064012917,21.3673064012917,21.3673064012917,21.3673064012917,1.01182617939587,0.0,1.0
2017-10-06,21.62,21.62,21.62,21.62,0,21.3673064012917,21.3673064012917,21.3673064012917,21.3673064012917,0,0.0,1.0
2017-10-09,21.335,21.35,21.326,21.35,506,21.0856374686197,21.1004621492867,21.0767426602195,21.1004621492867,511.984046774313,0.0,1.0
2017-10-10,21.8119,21.94,21.8119,21.8119,402,21.5569634826241,21.6835662555199,21.5569634826241,21.5569634826241,406.754124117143,0.0,1.0
2017-10-11,21.81,21.81,21.81,21.81,0,21.5550856897397,21.5550856897397,21.5550856897397,21.5550856897397,0,0.0,1.0
2017-10-12,21.8119,21.8119,21.8119,21.8119,0,21.5569634826241,21.5569634826241,21.5569634826241,21.5569634826241,0,0.0,1.0
2017-10-13,21.8119,21.8119,21.8119,21.8119,50,21.5569634826241,21.5569634826241,21.5569634826241,21.5569634826241,50.5913089697939,0.0,1.0
2017-10-16,21.8119,21.8119,21.8119,21.8119,0,21.5569634826241,21.5569634826241,21.5569634826241,21.5569634826241,0,0.0,1.0
2017-10-17,21.81,21.81,21.81,21.81,0,21.5550856897397,21.5550856897397,21.5550856897397,21.5550856897397,0,0.0,1.0
2017-10-18,21.81,21.81,21.81,21.81,0,21.5550856897397,21.5550856897397,21.5550856897397,21.5550856897397,0,0.0,1.0
2017-10-19,21.8,21.8,21.75,21.75,427,21.545202569295,21.545202569295,21.4957869670719,21.4957869670719,432.04977860204,0.0,1.0
2017-10-20,21.8,21.8,21.8,21.8,0,21.545202569295,21.545202569295,21.545202569295,21.545202569295,0,0.0,1.0
2017-10-23,21.8,21.8,21.8,21.8,30,21.545202569295,21.545202569295,21.545202569295,21.545202569295,30.3547853818763,0.0,1.0
2017-10-24,21.8,21.8,21.8,21.8,3,21.545202569295,21.545202569295,21.545202569295,21.545202569295,3.03547853818763,0.0,1.0
2017-10-25,21.8,21.8,21.8,21.8,0,21.545202569295,21.545202569295,21.545202569295,21.545202569295,0,0.0,1.0
2017-10-26,22.01,22.01,22.0,22.0,500,21.7527480986323,21.7527480986323,21.7428649781877,21.7428649781877,505.913089697937,0.0,1.0
2017-10-27,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2017-10-30,22.01,22.01,22.01,22.01,58,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,58.6859184049607,0.0,1.0
2017-10-31,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2017-11-01,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2017-11-02,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2017-11-03,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2017-11-06,23.1,23.1,23.1,23.1,590,22.830008227097,22.830008227097,22.830008227097,22.830008227097,596.977445843567,0.0,1.0
2017-11-07,23.37,23.37,23.37,23.37,100,23.0968524791021,23.0968524791021,23.0968524791021,23.0968524791021,101.182617939587,0.0,1.0
2017-11-08,23.37,23.37,23.37,23.37,0,23.0968524791021,23.0968524791021,23.0968524791021,23.0968524791021,0,0.0,1.0
2017-11-09,23.37,23.37,23.37,23.37,228,23.0968524791021,23.0968524791021,23.0968524791021,23.0968524791021,230.696368902259,0.0,1.0
2017-11-10,23.37,23.37,23.37,23.37,0,23.0968524791021,23.0968524791021,23.0968524791021,23.0968524791021,0,0.0,1.0
2017-11-13,23.175,23.225,23.15,23.15,2106,22.9041316304318,22.9535472326549,22.8794238293202,22.8794238293202,2130.90593380771,0.0,1.0
2017-11-14,23.175,23.175,23.175,23.175,61,22.9041316304318,22.9041316304318,22.9041316304318,22.9041316304318,61.7213969431483,0.0,1.0
2017-11-15,23.18,23.18,23.18,23.18,0,22.9090731906541,22.9090731906541,22.9090731906541,22.9090731906541,0,0.0,1.0
2017-11-16,23.175,23.175,23.175,23.175,2,22.9041316304318,22.9041316304318,22.9041316304318,22.9041316304318,2.02365235879175,0.0,1.0
2017-11-17,22.5651,22.5651,22.5651,22.5651,400,22.3013601145137,22.3013601145137,22.3013601145137,22.3013601145137,404.730471758351,0.0,1.0
2017-11-20,23.08,23.08,23.08,23.08,133,22.8102419862078,22.8102419862078,22.8102419862078,22.8102419862078,134.572881859651,0.0,1.0
2017-11-21,23.23,23.23,22.49,22.49,5680,22.9584887928772,22.9584887928772,22.2271378799746,22.2271378799746,5747.17269896858,0.0,1.0
2017-11-22,23.49,24.75,23.14,24.03,4320,23.2154499244376,24.4607231004611,22.8695407088756,23.7491384284477,4371.08909499019,0.0,1.0
2017-11-24,23.49,23.49,23.49,23.49,0,23.2154499244376,23.2154499244376,23.2154499244376,23.2154499244376,0,0.0,1.0
2017-11-27,23.49,23.49,23.49,23.49,0,23.2154499244376,23.2154499244376,23.2154499244376,23.2154499244376,0,0.0,1.0
2017-11-28,23.13,23.2532,23.13,23.1773,508,22.8596575884309,22.9814176323088,22.8596575884309,22.906404748134,514.007699133105,0.0,1.0
2017-11-29,23.16,23.16,23.16,23.16,107,22.8893069497648,22.8893069497648,22.8893069497648,22.8893069497648,108.265401195359,0.0,1.0
2017-11-30,23.14,23.14,23.14,23.14,239,22.8695407088756,22.8695407088756,22.8695407088756,22.8695407088756,241.826456875614,0.0,1.0
2017-12-01,23.14,23.14,23.14,23.14,0,22.8695407088756,22.8695407088756,22.8695407088756,22.8695407088756,0,0.0,1.0
2017-12-04,23.245,23.245,23.245,23.245,250,22.9733134735442,22.9733134735442,22.9733134735442,22.9733134735442,252.956544848969,0.0,1.0
2017-12-05,23.245,23.245,23.245,23.245,100,22.9733134735442,22.9733134735442,22.9733134735442,22.9733134735442,101.182617939587,0.0,1.0
2017-12-06,23.245,23.245,23.245,23.245,19,22.9733134735442,22.9733134735442,22.9733134735442,22.9733134735442,19.2246974085216,0.0,1.0
2017-12-07,23.25,23.25,23.25,23.25,0,22.9782550337665,22.9782550337665,22.9782550337665,22.9782550337665,0,0.0,1.0
2017-12-08,22.69,22.85,22.69,22.75,997,22.4248002888672,22.5829302159813,22.4248002888672,22.484099011535,1008.79070085769,0.0,1.0
2017-12-11,22.75,22.78,22.75,22.75,51063,22.484099011535,22.5137483728689,22.484099011535,22.484099011535,51666.8801984915,0.0,1.0
2017-12-12,22.54,22.54,22.54,22.54,201,22.2765534821977,22.2765534821977,22.2765534821977,22.2765534821977,203.377062058571,0.0,1.0
2017-12-13,22.6,22.6,22.39,22.57,3446,22.3358522048655,22.3358522048655,22.1283066755283,22.3062028435316,3486.75301419819,0.0,1.0
2017-12-14,22.72,22.75,22.72,22.75,252,22.4544496502011,22.484099011535,22.4544496502011,22.484099011535,254.98019720776,0.0,1.0
2017-12-15,22.72,22.72,22.72,22.72,0,22.4544496502011,22.4544496502011,22.4544496502011,22.4544496502011,0,0.0,1.0
2017-12-18,22.78,22.81,22.73,22.73,40311,22.5137483728689,22.5433977342027,22.4643327706457,22.4643327706457,40787.7251176271,0.0,1.0
2017-12-19,22.78,22.78,22.78,22.78,1,22.5137483728689,22.5137483728689,22.5137483728689,22.5137483728689,1.01182617939587,0.0,1.0
2017-12-20,22.84,22.84,22.8,22.8,1820,22.5730470955366,22.5730470955366,22.5335146137581,22.5335146137581,1841.5236465005,0.0,1.0
2017-12-21,23.12,23.17,23.12,23.17,202,22.8497744679863,22.8991900702094,22.8497744679863,22.8991900702094,204.388888237967,0.0,1.0
2017-12-22,23.12,23.12,23.12,23.12,4,22.8497744679863,22.8497744679863,22.8497744679863,22.8497744679863,4.0473047175835,0.0,1.0
2017-12-26,24.02,24.14,17.55,21.48,4775,23.7392553080031,23.8578527533386,17.344876380327,21.2289427150669,4831.4700066153,0.0,1.0
2017-12-27,24.02,24.13,24.02,24.13,1619,23.7392553080031,23.847969632894,23.7392553080031,23.847969632894,1638.14658444192,0.0,1.0
2017-12-28,23.81,23.81,23.81,23.81,1005,23.5317097786658,23.5317097786658,23.5317097786658,23.5317097786658,1016.88531029286,0.0,1.0
2017-12-29,23.98,23.98,23.98,23.98,641,23.6997228262245,23.6997228262245,23.6997228262245,23.6997228262245,648.580580992757,0.0,1.0
2018-01-02,24.2,24.73,23.99,24.73,3931,23.9171514760064,24.4409568595718,23.7096059466692,24.4409568595718,3977.48871120519,0.0,1.0
2018-01-03,24.24,24.42,24.24,24.42,497,23.9566839577849,24.1345801257883,23.9566839577849,24.1345801257883,502.877611159751,0.0,1.0
2018-01-04,24.66,24.66,24.4,24.62,1803,24.3717750164594,24.3717750164594,24.114813884899,24.3322425346809,1824.32260145077,0.0,1.0
2018-01-05,24.38,24.38,24.32,24.32,2340,24.0950476440098,24.0950476440098,24.035748921342,24.035748921342,2367.67325978635,0.0,1.0
2018-01-08,24.42,24.91,24.39,24.91,4305,24.1345801257883,24.6188530275752,24.1049307644544,24.6188530275752,4355.91170229924,0.0,1.0
2018-01-09,24.71,24.71,24.71,24.71,295,24.4211906186826,24.4211906186826,24.4211906186826,24.4211906186826,298.488722921783,0.0,1.0
2018-01-10,24.71,24.71,24.71,24.71,0,24.4211906186826,24.4211906186826,24.4211906186826,24.4211906186826,0,0.0,1.0
2018-01-11,24.86,24.95,24.85,24.95,500,24.569437425352,24.6583855093537,24.5595543049074,24.6583855093537,505.913089697939,0.0,1.0
2018-01-12,25.05,25.06,24.65,24.79,5630,24.7572167138,24.7670998342447,24.3618918960148,24.5002555822396,5696.58138999879,0.0,1.0
2018-01-16,24.75,24.8,24.73,24.77,600,24.4607231004611,24.5101387026843,24.4409568595718,24.4804893413504,607.095707637526,0.0,1.0
2018-01-17,24.99,24.99,24.51,24.51,3350,24.6979179911322,24.6979179911322,24.22352820979,24.22352820979,3389.61770097619,0.0,1.0
2018-01-18,24.99,24.99,24.99,24.99,200,24.6979179911322,24.6979179911322,24.6979179911322,24.6979179911322,202.365235879175,0.0,1.0
2018-01-19,24.56,24.56,24.56,24.56,100,24.2729438120131,24.2729438120131,24.2729438120131,24.2729438120131,101.182617939588,0.0,1.0
2018-01-22,24.98,24.98,24.96,24.96,269,24.6880348706876,24.6880348706876,24.6682686297984,24.6682686297984,272.181242257491,0.0,1.0
2018-01-23,24.98,24.98,24.98,24.98,0,24.6880348706876,24.6880348706876,24.6880348706876,24.6880348706876,0,0.0,1.0
2018-01-24,25.31,25.31,25.28,25.28,450,25.0141778453604,25.0141778453604,24.9845284840265,24.9845284840265,455.321780728145,0.0,1.0
2018-01-25,25.3,25.3,25.3,25.3,519,25.0042947249158,25.0042947249158,25.0042947249158,25.0042947249158,525.137787106459,0.0,1.0
2018-01-26,25.5,25.5,25.5,25.5,970,25.2019571338084,25.2019571338084,25.2019571338084,25.2019571338084,981.471394014,0.0,1.0
2018-01-29,25.51,25.6,25.5,25.6,16070,25.211840254253,25.3007883382547,25.2019571338084,25.3007883382547,16260.0467028918,0.0,1.0
2018-01-30,25.17,25.31,25.17,25.31,975,24.8758141591356,25.0141778453604,24.8758141591356,25.0141778453604,986.530524910979,0.0,1.0
2018-01-31,25.17,25.17,25.17,25.17,0,24.8758141591356,24.8758141591356,24.8758141591356,24.8758141591356,0,0.0,1.0
2018-02-01,25.12,25.5,25.02,25.02,1625,24.8263985569124,25.2019571338084,24.7275673524661,24.7275673524661,1644.2175415183,0.0,1.0
2018-02-02,25.12,25.12,25.12,25.12,0,24.8263985569124,24.8263985569124,24.8263985569124,24.8263985569124,0,0.0,1.0
2018-02-05,25.12,25.12,25.12,25.12,95,24.8263985569124,24.8263985569124,24.8263985569124,24.8263985569124,96.1234870426083,0.0,1.0
2018-02-06,24.86,24.86,24.67,24.67,1156,24.569437425352,24.569437425352,24.3816581369041,24.3816581369041,1169.67106338163,0.0,1.0
2018-02-07,23.96,24.48,23.96,24.15,23270,23.6799565853353,24.1938788484561,23.6799565853353,23.8677358737833,23545.195194542,0.0,1.0
2018-02-08,23.96,23.96,23.96,23.96,33,23.6799565853353,23.6799565853353,23.6799565853353,23.6799565853353,33.3902639200639,0.0,1.0
2018-02-09,23.96,23.96,23.96,23.96,0,23.6799565853353,23.6799565853353,23.6799565853353,23.6799565853353,0,0.0,1.0
2018-02-12,23.96,23.96,23.96,23.96,69,23.6799565853353,23.6799565853353,23.6799565853353,23.6799565853353,69.8160063783154,0.0,1.0
2018-02-13,23.5,23.6,23.5,23.51,16491,23.2253330448823,23.3241642493286,23.2253330448823,23.2352161653269,16686.0255244174,0.0,1.0
2018-02-14,23.76,23.76,23.76,23.76,15103,23.4822941764427,23.4822941764427,23.4822941764427,23.4822941764427,15281.6107874159,0.0,1.0
2018-02-15,23.9,23.9,23.83,23.83,301,23.6206578626675,23.6206578626675,23.5514760195551,23.5514760195551,304.559679998159,0.0,1.0
2018-02-16,23.9,23.9,23.9,23.9,1,23.6206578626675,23.6206578626675,23.6206578626675,23.6206578626675,1.01182617939588,0.0,1.0
2018-02-20,24.5416,25.16,24.5416,25.16,845,24.254758870395,24.865931038691,24.254758870395,24.865931038691,854.993121589515,0.0,1.0
2018-02-21,24.54,24.54,24.54,24.54,0,24.2531775711239,24.2531775711239,24.2531775711239,24.2531775711239,0,0.0,1.0
2018-02-22,24.1338,24.1338,24.1338,24.1338,250,23.851725218663,23.851725218663,23.851725218663,23.851725218663,252.956544848969,0.0,1.0
2018-02-23,24.541,24.541,24.541,24.541,188,24.2541658831683,24.2541658831683,24.2541658831683,24.2541658831683,190.223321726425,0.0,1.0
2018-02-26,24.54,24.54,24.54,24.54,0,24.2531775711239,24.2531775711239,24.2531775711239,24.2531775711239,0,0.0,1.0
2018-02-27,24.54,24.54,24.54,24.54,0,24.2531775711239,24.2531775711239,24.2531775711239,24.2531775711239,0,0.0,1.0
2018-02-28,24.54,24.54,24.54,24.54,5,24.2531775711239,24.2531775711239,24.2531775711239,24.2531775711239,5.05913089697937,0.0,1.0
2018-03-01,24.0,24.0,24.0,24.0,400,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,404.73047175835,0.0,1.0
2018-03-02,24.0,24.0,24.0,24.0,150,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,151.773926909381,0.0,1.0
2018-03-05,24.0,24.0,24.0,24.0,40,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,40.473047175835,0.0,1.0
2018-03-06,24.3,24.3,24.3,24.3,200,24.0159826804527,24.0159826804527,24.0159826804527,24.0159826804527,202.365235879175,0.0,1.0
2018-03-07,24.3,24.3,24.3,24.3,1,24.0159826804527,24.0159826804527,24.0159826804527,24.0159826804527,1.01182617939588,0.0,1.0
2018-03-08,24.04,24.46,24.04,24.46,1020,23.7590215488923,24.1741126075668,23.7590215488923,24.1741126075668,1032.06270298379,0.0,1.0
2018-03-09,24.21,24.21,24.21,24.21,240,23.927034596451,23.927034596451,23.927034596451,23.927034596451,242.838283055011,0.0,1.0
2018-03-12,24.21,24.21,24.21,24.21,0,23.927034596451,23.927034596451,23.927034596451,23.927034596451,0,0.0,1.0
2018-03-13,24.21,24.21,24.21,24.21,0,23.927034596451,23.927034596451,23.927034596451,23.927034596451,0,0.0,1.0
2018-03-14,24.0,24.0,23.81,23.81,480,23.7194890671138,23.7194890671138,23.5317097786658,23.5317097786658,485.67656611002,0.0,1.0
2018-03-15,24.0,24.0,24.0,24.0,50,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,50.5913089697938,0.0,1.0
2018-03-16,24.42,24.42,24.23,24.24,900,24.1345801257883,24.1345801257883,23.9468008373403,23.9566839577849,910.643561456288,0.0,1.0
2018-03-19,24.35,24.35,24.34,24.35,1456,24.0653982826759,24.0653982826759,24.0555151622312,24.0653982826759,1473.21891720039,0.0,1.0
2018-03-20,24.2,24.2,24.2,24.2,155,23.9171514760064,23.9171514760064,23.9171514760064,23.9171514760064,156.833057806361,0.0,1.0
2018-03-21,24.86,25.06,24.86,25.04,700,24.569437425352,24.7670998342447,24.569437425352,24.7473335933554,708.278325577114,0.0,1.0
2018-03-22,24.87,24.87,24.87,24.87,201,24.5793205457967,24.5793205457967,24.5793205457967,24.5793205457967,203.377062058571,0.0,1.0
2018-03-23,24.75,24.75,24.75,24.75,1315,24.4607231004611,24.4607231004611,24.4607231004611,24.4607231004611,1330.55142590558,0.0,1.0
2018-03-26,24.75,24.75,24.75,24.75,0,24.4607231004611,24.4607231004611,24.4607231004611,24.4607231004611,0,0.0,1.0
2018-03-27,24.7,24.7,24.68,24.68,265,24.411307498238,24.411307498238,24.3915412573487,24.3915412573487,268.133937539907,0.0,1.0
2018-03-28,24.7,24.7,24.7,24.7,35,24.411307498238,24.411307498238,24.411307498238,24.411307498238,35.4139162788556,0.0,1.0
2018-03-29,24.7,24.7,24.7,24.7,100,24.411307498238,24.411307498238,24.411307498238,24.411307498238,101.182617939587,0.0,1.0
2018-04-02,24.83,24.83,24.83,24.83,160,24.5397880640182,24.5397880640182,24.5397880640182,24.5397880640182,161.89218870334,0.0,1.0
2018-04-03,24.73,24.77,24.63,24.77,18273,24.4409568595718,24.4804893413504,24.3421256551255,24.4804893413504,18489.0997761009,0.0,1.0
2018-04-04,24.28,24.28,24.27,24.27,696,23.9962164395635,23.9962164395635,23.9863333191188,23.9863333191188,704.231020859528,0.0,1.0
2018-04-05,24.28,24.28,24.28,24.28,0,23.9962164395635,23.9962164395635,23.9962164395635,23.9962164395635,0,0.0,1.0
2018-04-06,24.28,24.28,24.28,24.28,0,23.9962164395635,23.9962164395635,23.9962164395635,23.9962164395635,0,0.0,1.0
2018-04-09,24.28,24.28,24.28,24.28,5009,23.9962164395635,23.9962164395635,23.9962164395635,23.9962164395635,5068.23733259393,0.0,1.0
2018-04-10,25.16,25.16,25.16,25.16,9800,24.865931038691,24.865931038691,24.865931038691,24.865931038691,9915.89655807957,0.0,1.0
2018-04-11,25.16,25.16,25.16,25.16,0,24.865931038691,24.865931038691,24.865931038691,24.865931038691,0,0.0,1.0
2018-04-12,25.16,25.16,25.16,25.16,7,24.865931038691,24.865931038691,24.865931038691,24.865931038691,7.08278325577112,0.0,1.0
2018-04-13,26.01,26.01,26.01,26.01,252,25.7059962764846,25.7059962764846,25.7059962764846,25.7059962764846,254.98019720776,0.0,1.0
2018-04-16,25.79,25.9,25.79,25.9,2922,25.4885676267027,25.5972819515936,25.4885676267027,25.5972819515936,2956.55609619475,0.0,1.0
2018-04-17,25.62,25.62,25.56,25.56,242,25.320554579144,25.320554579144,25.2612558564762,25.2612558564762,244.861935413802,0.0,1.0
2018-04-18,26.4,26.4,26.17,26.17,431,26.0914379738252,26.0914379738252,25.8641262035987,25.8641262035987,436.097083319622,0.0,1.0
2018-04-19,26.4,26.4,26.4,26.4,1,26.0914379738252,26.0914379738252,26.0914379738252,26.0914379738252,1.01182617939587,0.0,1.0
2018-04-20,26.4,26.4,26.4,26.4,30,26.0914379738252,26.0914379738252,26.0914379738252,26.0914379738252,30.3547853818762,0.0,1.0
2018-04-23,26.01,26.5,26.01,26.5,504,25.7059962764846,26.1902691782715,25.7059962764846,26.1902691782715,509.960394415521,0.0,1.0
2018-04-24,26.16,26.16,26.16,26.16,300,25.854243083154,25.854243083154,25.854243083154,25.854243083154,303.547853818763,0.0,1.0
2018-04-25,26.16,26.16,26.16,26.16,0,25.854243083154,25.854243083154,25.854243083154,25.854243083154,0,0.0,1.0
2018-04-26,26.16,26.16,26.16,26.16,0,25.854243083154,25.854243083154,25.854243083154,25.854243083154,0,0.0,1.0
2018-04-27,26.16,26.16,26.16,26.16,50,25.854243083154,25.854243083154,25.854243083154,25.854243083154,50.5913089697939,0.0,1.0
2018-04-30,26.16,26.16,26.16,26.16,46,25.854243083154,25.854243083154,25.854243083154,25.854243083154,46.5440042522104,0.0,1.0
2018-05-01,26.16,26.16,26.16,26.16,3,25.854243083154,25.854243083154,25.854243083154,25.854243083154,3.03547853818763,0.0,1.0
2018-05-02,26.01,26.01,25.8,25.83,600,25.7059962764846,25.7059962764846,25.4984507471473,25.5281001084812,607.095707637525,0.0,1.0
2018-05-03,26.13,26.25,26.11,26.25,1515,25.8245937218202,25.9431911671557,25.8048274809309,25.9431911671557,1532.91666178475,0.0,1.0
2018-05-04,26.73,26.8,26.38,26.7,4909,26.417580948498,26.4867627916104,26.0716717329359,26.3879315871641,4967.05471465435,0.0,1.0
2018-05-07,26.73,26.73,26.73,26.73,0,26.417580948498,26.417580948498,26.417580948498,26.417580948498,0,0.0,1.0
2018-05-08,26.6,27.0,26.6,27.0,1391,26.2891003827178,26.684425200503,26.2891003827178,26.684425200503,1407.45021553966,0.0,1.0
2018-05-09,27.23,27.91,26.95,27.91,1407,26.9117369707295,27.5837891609644,26.6350095982799,27.5837891609644,1423.63943441,0.0,1.0
2018-05-10,27.38,27.38,27.17,27.17,894,27.059983777399,27.059983777399,26.8524382480618,26.8524382480618,904.572604379913,0.0,1.0
2018-05-11,27.07,27.45,27.07,27.45,14776,26.7536070436154,27.1291656205114,26.7536070436154,27.1291656205114,14950.7436267535,0.0,1.0
2018-05-14,27.2,27.2,27.15,27.15,613,26.8820876093956,26.8820876093956,26.8326720071725,26.8326720071725,620.249447969673,0.0,1.0
2018-05-15,27.34,27.34,27.1,27.1,494,27.0204512956205,27.0204512956205,26.7832564049493,26.7832564049493,499.842132621562,0.0,1.0
2018-05-16,27.34,27.34,27.34,27.34,14,27.0204512956205,27.0204512956205,27.0204512956205,27.0204512956205,14.1655665115422,0.0,1.0
2018-05-17,27.36,27.42,27.3,27.3,673,27.0402175365097,27.0995162591775,26.9809188138419,26.9809188138419,680.959018733425,0.0,1.0
2018-05-18,27.37,27.37,27.19,27.19,970,27.0501006569544,27.0501006569544,26.872204488951,26.872204488951,981.471394013998,0.0,1.0
2018-05-21,27.82,27.82,27.82,27.82,182,27.4948410769628,27.4948410769628,27.4948410769628,27.4948410769628,184.152364650049,0.0,1.0
2018-05-22,27.91,28.0,27.91,27.91,1511,27.5837891609644,27.6727372449661,27.5837891609644,27.5837891609644,1528.86935706717,0.0,1.0
2018-05-23,27.82,27.84,27.8,27.84,1513,27.4948410769628,27.514607317852,27.4750748360735,27.514607317852,1530.89300942596,0.0,1.0
2018-05-24,27.82,27.82,27.82,27.82,0,27.4948410769628,27.4948410769628,27.4948410769628,27.4948410769628,0,0.0,1.0
2018-05-25,27.17,27.18,27.17,27.17,1235,26.8524382480618,26.8623213685064,26.8524382480618,26.8524382480618,1249.6053315539,0.0,1.0
2018-05-29,26.49,26.59,26.49,26.59,1254,26.1803860578269,26.2792172622732,26.1803860578269,26.2792172622732,1268.83002896243,0.0,1.0
2018-05-30,26.486,26.486,26.486,26.486,77,26.176432809649,26.176432809649,26.176432809649,26.176432809649,77.9106158134824,0.0,1.0
2018-05-31,26.8,27.38,26.8,27.38,273,26.4867627916104,27.059983777399,26.4867627916104,27.059983777399,276.228546975074,0.0,1.0
2018-06-01,26.82,26.92,26.45,26.58,5503,26.5065290324997,26.605360236946,26.1408535760483,26.2693341418285,5568.0794652155,0.0,1.0
2018-06-04,26.3,26.53,26.3,26.53,387,25.9926067693789,26.2199185396054,25.9926067693789,26.2199185396054,391.576731426204,0.0,1.0
2018-06-05,26.3,26.3,26.3,26.3,3,25.9926067693789,25.9926067693789,25.9926067693789,25.9926067693789,3.03547853818762,0.0,1.0
2018-06-06,26.19,26.56,26.19,26.56,2409,25.8838924444879,26.2495679009393,25.8838924444879,26.2495679009393,2437.48926616467,0.0,1.0
2018-06-07,26.71,26.77,26.57,26.76,2849,26.3978147076087,26.4571134302765,26.2594510213839,26.4472303098319,2882.69278509885,0.0,1.0
2018-06-08,26.28,26.28,26.28,26.28,294,25.9728405284896,25.9728405284896,25.9728405284896,25.9728405284896,297.476896742388,0.0,1.0
2018-06-11,26.36,26.36,26.36,26.36,185,26.0519054920467,26.0519054920467,26.0519054920467,26.0519054920467,187.187843188237,0.0,1.0
2018-06-12,26.54,26.54,26.54,26.54,100,26.22980166005,26.22980166005,26.22980166005,26.22980166005,101.182617939588,0.0,1.0
2018-06-13,26.32,26.32,26.32,26.32,5241,26.0123730102681,26.0123730102681,26.0123730102681,26.0123730102681,5302.98100621379,0.0,1.0
2018-06-14,26.32,26.32,26.32,26.32,2,26.0123730102681,26.0123730102681,26.0123730102681,26.0123730102681,2.02365235879175,0.0,1.0
2018-06-15,26.32,26.32,26.32,26.32,75,26.0123730102681,26.0123730102681,26.0123730102681,26.0123730102681,75.8869634546908,0.0,1.0
2018-06-18,25.8,25.93,25.67,25.67,502,25.4984507471473,25.6269313129275,25.3699701813671,25.3699701813671,507.93674205673,0.0,1.0
2018-06-19,25.35,25.37,25.31,25.35,1800,25.053710327139,25.0734765680282,25.0141778453604,25.053710327139,1821.28712291257,0.0,1.0
2018-06-20,25.35,25.35,25.35,25.35,3,25.053710327139,25.053710327139,25.053710327139,25.053710327139,3.03547853818762,0.0,1.0
2018-06-21,25.35,25.35,25.35,25.35,0,25.053710327139,25.053710327139,25.053710327139,25.053710327139,0,0.0,1.0
2018-06-22,25.35,25.35,25.35,25.35,0,25.053710327139,25.053710327139,25.053710327139,25.053710327139,0,0.0,1.0
2018-06-25,25.35,25.35,25.35,25.35,40,25.053710327139,25.053710327139,25.053710327139,25.053710327139,40.4730471758349,0.0,1.0
2018-06-26,25.97,25.97,25.73,25.73,207,25.6664637947061,25.6664637947061,25.4292689040349,25.4292689040349,209.448019134946,0.0,1.0
2018-06-27,26.7174,27.01,26.7174,27.01,400,26.4051282167378,26.6943083209477,26.4051282167378,26.6943083209477,404.73047175835,0.0,1.0
2018-06-28,26.84,26.84,26.53,26.53,1504,26.5262952733889,26.5262952733889,26.2199185396054,26.2199185396054,1521.7865738114,0.0,1.0
2018-06-29,26.84,26.84,26.84,26.84,0,26.5262952733889,26.5262952733889,26.5262952733889,26.5262952733889,0,0.0,1.0
2018-07-02,26.84,26.84,26.84,26.84,39,26.5262952733889,26.5262952733889,26.5262952733889,26.5262952733889,39.4612209964392,0.0,1.0
2018-07-03,26.84,26.84,26.84,26.84,5,26.5262952733889,26.5262952733889,26.5262952733889,26.5262952733889,5.05913089697938,0.0,1.0
2018-07-05,26.94,26.94,26.8821,26.8821,613,26.6251264778352,26.6251264778352,26.5679032104608,26.5679032104608,620.249447969673,0.0,1.0
2018-07-06,26.94,26.94,26.94,26.94,2,26.6251264778352,26.6251264778352,26.6251264778352,26.6251264778352,2.02365235879175,0.0,1.0
2018-07-09,27.07,27.07,27.07,27.07,200,26.7536070436154,26.7536070436154,26.7536070436154,26.7536070436154,202.365235879175,0.0,1.0
2018-07-10,27.07,27.07,27.07,27.07,8,26.7536070436154,26.7536070436154,26.7536070436154,26.7536070436154,8.09460943516702,0.0,1.0
2018-07-11,25.6,26.04,25.6,26.04,1520,25.3007883382547,25.7356456378185,25.3007883382547,25.7356456378185,1537.97579268173,0.0,1.0
2018-07-12,25.73,25.84,25.73,25.84,1202,25.4292689040349,25.5379832289259,25.4292689040349,25.5379832289259,1216.21506763384,0.0,1.0
2018-07-13,26.1,26.1,25.99,25.99,720,25.7949443604863,25.7949443604863,25.6862300355953,25.6862300355953,728.514849165029,0.0,1.0
2018-07-16,25.48,25.55,25.48,25.54,477,25.1821908929192,25.2513727360316,25.1821908929192,25.2414896155869,482.641087571832,0.0,1.0
2018-07-17,25.48,25.48,25.48,25.48,52,25.1821908929192,25.1821908929192,25.1821908929192,25.1821908929192,52.6149613285854,0.0,1.0
2018-07-18,25.48,25.48,25.48,25.48,2,25.1821908929192,25.1821908929192,25.1821908929192,25.1821908929192,2.02365235879175,0.0,1.0
2018-07-19,25.64,25.68,25.59,25.59,6745,25.3403208200332,25.3798533018118,25.2909052178101,25.2909052178101,6824.76758002519,0.0,1.0
2018-07-20,25.7,25.7,25.7,25.7,111,25.399619542701,25.399619542701,25.399619542701,25.399619542701,112.312705912942,0.0,1.0
2018-07-23,25.7,25.7,25.7,25.7,60,25.399619542701,25.399619542701,25.399619542701,25.399619542701,60.7095707637526,0.0,1.0
2018-07-24,25.7,25.7,25.7,25.7,0,25.399619542701,25.399619542701,25.399619542701,25.399619542701,0,0.0,1.0
2018-07-25,25.7,25.7,25.7,25.7,0,25.399619542701,25.399619542701,25.399619542701,25.399619542701,0,0.0,1.0
2018-07-26,25.7,25.7,25.7,25.7,75,25.399619542701,25.399619542701,25.399619542701,25.399619542701,75.8869634546908,0.0,1.0
2018-07-27,25.7,25.7,25.7,25.7,0,25.399619542701,25.399619542701,25.399619542701,25.399619542701,0,0.0,1.0
2018-07-30,25.7,25.7,25.7,25.7,4,25.399619542701,25.399619542701,25.399619542701,25.399619542701,4.04730471758351,0.0,1.0
2018-07-31,25.7,25.7,25.7,25.7,32,25.399619542701,25.399619542701,25.399619542701,25.399619542701,32.3784377406681,0.0,1.0
2018-08-01,25.58,25.6,25.58,25.59,2224,25.2810220973655,25.3007883382547,25.2810220973655,25.2909052178101,2250.30142297642,0.0,1.0
2018-08-02,25.58,25.58,25.58,25.58,0,25.2810220973655,25.2810220973655,25.2810220973655,25.2810220973655,0,0.0,1.0
2018-08-03,25.58,25.58,25.58,25.58,2,25.2810220973655,25.2810220973655,25.2810220973655,25.2810220973655,2.02365235879175,0.0,1.0
2018-08-06,25.58,25.58,25.58,25.58,1,25.2810220973655,25.2810220973655,25.2810220973655,25.2810220973655,1.01182617939587,0.0,1.0
2018-08-07,25.58,25.58,25.58,25.58,1,25.2810220973655,25.2810220973655,25.2810220973655,25.2810220973655,1.01182617939587,0.0,1.0
2018-08-08,25.92,25.92,25.82,25.82,233,25.6170481924829,25.6170481924829,25.5182169880366,25.5182169880366,235.755499799239,0.0,1.0
2018-08-09,25.92,25.92,25.92,25.92,2,25.6170481924829,25.6170481924829,25.6170481924829,25.6170481924829,2.02365235879175,0.0,1.0
2018-08-10,25.92,25.92,25.92,25.92,40,25.6170481924829,25.6170481924829,25.6170481924829,25.6170481924829,40.473047175835,0.0,1.0
2018-08-13,25.56,25.56,25.34,25.4,1100,25.2612558564762,25.2612558564762,25.0438272066943,25.1031259293621,1113.00879733546,0.0,1.0
2018-08-14,25.56,25.56,25.56,25.56,0,25.2612558564762,25.2612558564762,25.2612558564762,25.2612558564762,0,0.0,1.0
2018-08-15,24.85,25.33,24.85,25.33,352,24.5595543049074,25.0339440862497,24.5595543049074,25.0339440862497,356.162815147348,0.0,1.0
2018-08-16,24.85,24.85,24.85,24.85,37,24.5595543049074,24.5595543049074,24.5595543049074,24.5595543049074,37.4375686376474,0.0,1.0
2018-08-17,24.85,24.85,24.85,24.85,0,24.5595543049074,24.5595543049074,24.5595543049074,24.5595543049074,0,0.0,1.0
2018-08-20,25.5,25.5,25.5,25.5,600,25.2019571338084,25.2019571338084,25.2019571338084,25.2019571338084,607.095707637526,0.0,1.0
2018-08-21,25.5,25.5,25.5,25.5,44,25.2019571338084,25.2019571338084,25.2019571338084,25.2019571338084,44.5203518934186,0.0,1.0
2018-08-22,25.4,25.4,25.4,25.4,200,25.1031259293621,25.1031259293621,25.1031259293621,25.1031259293621,202.365235879175,0.0,1.0
2018-08-23,25.4,25.4,25.4,25.4,3,25.1031259293621,25.1031259293621,25.1031259293621,25.1031259293621,3.03547853818763,0.0,1.0
2018-08-24,25.4,25.4,25.4,25.4,0,25.1031259293621,25.1031259293621,25.1031259293621,25.1031259293621,0,0.0,1.0
2018-08-27,26.09,26.11,26.09,26.11,400,25.7850612400416,25.8048274809309,25.7850612400416,25.8048274809309,404.730471758351,0.0,1.0
2018-08-28,26.09,26.09,26.09,26.09,4,25.7850612400416,25.7850612400416,25.7850612400416,25.7850612400416,4.04730471758351,0.0,1.0
2018-08-29,25.51,25.51,25.51,25.51,100,25.211840254253,25.211840254253,25.211840254253,25.211840254253,101.182617939588,0.0,1.0
2018-08-30,25.51,25.51,25.51,25.51,2,25.211840254253,25.211840254253,25.211840254253,25.211840254253,2.02365235879175,0.0,1.0
2018-08-31,25.51,25.51,25.51,25.51,0,25.211840254253,25.211840254253,25.211840254253,25.211840254253,0,0.0,1.0
2018-09-04,26.55,26.55,26.55,26.55,200,26.2396847804946,26.2396847804946,26.2396847804946,26.2396847804946,202.365235879175,0.0,1.0
2018-09-05,26.6,26.6,26.6,26.6,210,26.2891003827178,26.2891003827178,26.2891003827178,26.2891003827178,212.483497673134,0.0,1.0
2018-09-06,25.97,25.97,25.82,25.82,1100,25.6664637947061,25.6664637947061,25.5182169880366,25.5182169880366,1113.00879733546,0.0,1.0
2018-09-07,25.97,25.97,25.97,25.97,0,25.6664637947061,25.6664637947061,25.6664637947061,25.6664637947061,0,0.0,1.0
2018-09-10,26.0,26.0,26.0,26.0,255,25.69611315604,25.69611315604,25.69611315604,25.69611315604,258.015675745948,0.0,1.0
2018-09-11,26.71,26.71,26.71,26.71,600,26.3978147076087,26.3978147076087,26.3978147076087,26.3978147076087,607.095707637526,0.0,1.0
2018-09-12,26.71,26.71,26.71,26.71,0,26.3978147076087,26.3978147076087,26.3978147076087,26.3978147076087,0,0.0,1.0
2018-09-13,26.68,26.68,26.68,26.68,200,26.3681653462748,26.3681653462748,26.3681653462748,26.3681653462748,202.365235879175,0.0,1.0
2018-09-14,26.68,26.68,26.68,26.68,82,26.3681653462748,26.3681653462748,26.3681653462748,26.3681653462748,82.9697467104619,0.0,1.0
2018-09-17,26.18,26.18,26.18,26.18,579,25.8740093240433,25.8740093240433,25.8740093240433,25.8740093240433,585.847357870212,0.0,1.0
2018-09-18,26.6,26.6,26.6,26.6,227,26.2891003827178,26.2891003827178,26.2891003827178,26.2891003827178,229.684542722864,0.0,1.0
2018-09-19,26.88,26.88,26.8,26.8,201,26.5658277551675,26.5658277551675,26.4867627916104,26.4867627916104,203.377062058571,0.0,1.0
2018-09-20,26.88,26.88,26.88,26.88,0,26.5658277551675,26.5658277551675,26.5658277551675,26.5658277551675,0,0.0,1.0
2018-09-21,26.88,26.88,26.88,26.88,10,26.5658277551675,26.5658277551675,26.5658277551675,26.5658277551675,10.1182617939587,0.0,1.0
2018-09-24,27.35,27.35,27.33,27.33,3700,27.0303344160651,27.0303344160651,27.0105681751758,27.0105681751758,3743.75686376474,0.0,1.0
2018-09-25,27.74,27.74,27.6,27.6,14443,27.4157761134057,27.4157761134057,27.2774124271809,27.2774124271809,14613.8055090146,0.0,1.0
2018-09-26,27.65,27.65,27.15,27.15,5162,27.326828029404,27.326828029404,26.8326720071725,26.8326720071725,5223.04673804151,0.0,1.0
2018-09-27,27.63,27.67,27.51,27.51,1568,27.3070617885148,27.3465942702933,27.1884643431792,27.1884643431792,1586.54344929273,0.0,1.0
2018-09-28,27.63,27.63,27.63,27.63,0,27.3070617885148,27.3070617885148,27.3070617885148,27.3070617885148,0,0.0,1.0
2018-10-01,29.0,29.0,29.0,29.0,728,28.6610492894292,28.6610492894292,28.6610492894292,28.6610492894292,736.609458600197,0.0,1.0
2018-10-02,29.21,29.54,29.07,29.54,16637,28.8685948187664,29.1947377934392,28.7302311325416,29.1947377934392,16833.7521466092,0.0,1.0
2018-10-03,29.21,29.21,29.21,29.21,3,28.8685948187664,28.8685948187664,28.8685948187664,28.8685948187664,3.03547853818763,0.0,1.0
2018-10-04,29.21,29.21,29.21,29.21,1,28.8685948187664,28.8685948187664,28.8685948187664,28.8685948187664,1.01182617939588,0.0,1.0
2018-10-05,28.23,32.58,27.75,32.58,5100,27.9000490151926,32.199206408607,27.4256592338503,32.199206408607,5160.31351491897,0.0,1.0
2018-10-08,28.23,28.23,28.23,28.23,180,27.9000490151926,27.9000490151926,27.9000490151926,27.9000490151926,182.128712291258,0.0,1.0
2018-10-09,30.97,30.97,30.97,30.97,285,30.6080240170214,30.6080240170214,30.6080240170214,30.6080240170214,288.370461127825,0.0,1.0
2018-10-10,27.78,34.91,27.75,32.2,8005,27.4553085951842,34.5019734722059,27.4256592338503,31.823647831711,8099.66856606399,0.0,1.0
2018-10-11,27.75,28.25,27.75,27.75,9270,27.4256592338503,27.9198152560819,27.4256592338503,27.4256592338503,9379.62868299978,0.0,1.0
2018-10-12,25.63,25.63,25.63,25.63,300,25.3304376995886,25.3304376995886,25.3304376995886,25.3304376995886,303.547853818763,0.0,1.0
2018-10-15,25.63,25.63,25.63,25.63,0,25.3304376995886,25.3304376995886,25.3304376995886,25.3304376995886,0,0.0,1.0
2018-10-16,26.0,27.28,25.67,25.8,1016,25.69611315604,26.9611525729527,25.3699701813671,25.4984507471473,1028.01539826621,0.0,1.0
2018-10-17,27.46,27.46,27.46,27.46,522,27.139048740956,27.139048740956,27.139048740956,27.139048740956,528.173265644648,0.0,1.0
2018-10-18,25.69,25.69,25.69,25.69,1400,25.3897364222564,25.3897364222564,25.3897364222564,25.3897364222564,1416.55665115423,0.0,1.0
2018-10-19,25.69,25.69,25.69,25.69,0,25.3897364222564,25.3897364222564,25.3897364222564,25.3897364222564,0,0.0,1.0
2018-10-22,26.01,26.01,25.55,25.55,214,25.7059962764846,25.7059962764846,25.2513727360316,25.2513727360316,216.530802390717,0.0,1.0
2018-10-23,30.61,30.61,30.61,30.61,484,30.2522316810147,30.2522316810147,30.2522316810147,30.2522316810147,489.723870827604,0.0,1.0
2018-10-24,25.64,27.6,25.64,27.6,1302,25.3403208200332,27.2774124271809,25.3403208200332,27.2774124271809,1317.39768557343,0.0,1.0
2018-10-25,26.27,26.27,25.44,26.1,14620,25.962957408045,25.962957408045,25.1426584111406,25.7949443604863,14792.8987427677,0.0,1.0
2018-10-26,26.31,26.35,25.08,25.08,30742,26.0024898898235,26.042022371602,24.7868660751339,24.7868660751339,31105.560406988,0.0,1.0
2018-10-29,26.31,26.31,26.31,26.31,3,26.0024898898235,26.0024898898235,26.0024898898235,26.0024898898235,3.03547853818763,0.0,1.0
2018-10-30,26.31,26.31,26.31,26.31,20003,26.0024898898235,26.0024898898235,26.0024898898235,26.0024898898235,20239.5590664557,0.0,1.0
2018-10-31,26.31,26.31,26.31,26.31,2,26.0024898898235,26.0024898898235,26.0024898898235,26.0024898898235,2.02365235879175,0.0,1.0
2018-11-01,26.31,26.31,26.31,26.31,0,26.0024898898235,26.0024898898235,26.0024898898235,26.0024898898235,0,0.0,1.0
2018-11-02,25.2,25.21,25.07,25.07,606,24.9054635204695,24.9153466409141,24.7769829546893,24.7769829546893,613.1666647139,0.0,1.0
2018-11-05,25.2,25.2,25.2,25.2,0,24.9054635204695,24.9054635204695,24.9054635204695,24.9054635204695,0,0.0,1.0
2018-11-06,25.29,25.29,25.04,25.04,562,24.9944116044712,24.9944116044712,24.7473335933554,24.7473335933554,568.646312820481,0.0,1.0
2018-11-07,25.29,25.29,25.29,25.29,0,24.9944116044712,24.9944116044712,24.9944116044712,24.9944116044712,0,0.0,1.0
2018-11-08,24.51,24.51,24.51,24.51,498,24.22352820979,24.22352820979,24.22352820979,24.22352820979,503.889437339146,0.0,1.0
2018-11-09,24.51,24.51,24.51,24.51,2,24.22352820979,24.22352820979,24.22352820979,24.22352820979,2.02365235879175,0.0,1.0
2018-11-12,24.51,24.51,24.46,24.46,2365,24.22352820979,24.22352820979,24.1741126075668,24.1741126075668,2392.96891427124,0.0,1.0
2018-11-13,21.35,24.23,21.35,24.23,6263,21.1004621492867,23.9468008373403,21.1004621492867,23.9468008373403,6337.06736155635,0.0,1.0
2018-11-14,21.35,21.35,21.35,21.35,0,21.1004621492867,21.1004621492867,21.1004621492867,21.1004621492867,0,0.0,1.0
2018-11-15,21.3542,21.3542,21.3542,21.3542,1,21.1046130598734,21.1046130598734,21.1046130598734,21.1046130598734,1.01182617939588,0.0,1.0
2018-11-16,23.87,23.92,23.0,23.0,1130,23.5910085013336,23.6404241035568,22.7311770226507,22.7311770226507,1143.36358271734,0.0,1.0
2018-11-19,23.83,23.91,23.09,23.09,814,23.5514760195551,23.6305409831121,22.8201251066524,22.8201251066524,823.626510028242,0.0,1.0
2018-11-20,23.83,23.83,23.83,23.83,1,23.5514760195551,23.5514760195551,23.5514760195551,23.5514760195551,1.01182617939587,0.0,1.0
2018-11-21,23.83,23.83,23.83,23.83,2,23.5514760195551,23.5514760195551,23.5514760195551,23.5514760195551,2.02365235879175,0.0,1.0
2018-11-26,23.83,23.83,23.83,23.83,7,23.5514760195551,23.5514760195551,23.5514760195551,23.5514760195551,7.08278325577112,0.0,1.0
2018-11-27,22.01,22.01,22.01,22.01,100,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,101.182617939587,0.0,1.0
2018-11-28,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2018-11-29,22.01,22.01,22.01,22.01,53,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,53.6267875079814,0.0,1.0
2018-11-30,22.01,22.01,22.01,22.01,0,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,0,0.0,1.0
2018-12-03,22.47,23.97,22.47,23.9,3885,22.2073716390853,23.6898397057799,22.2073716390853,23.6206578626675,3930.94470695298,0.0,1.0
2018-12-04,22.67,22.72,22.6,22.72,9520,22.4050340479779,22.4544496502011,22.3358522048655,22.4544496502011,9632.58522784874,0.0,1.0
2018-12-06,22.67,22.67,22.47,22.47,511,22.4050340479779,22.4050340479779,22.2073716390853,22.2073716390853,517.043177671293,0.0,1.0
2018-12-07,22.67,22.67,22.67,22.67,750,22.4050340479779,22.4050340479779,22.4050340479779,22.4050340479779,758.869634546907,0.0,1.0
2018-12-10,19.0,19.0,19.0,19.0,154,18.7779288447984,18.7779288447984,18.7779288447984,18.7779288447984,155.821231626965,0.0,1.0
2018-12-11,19.0,19.0,19.0,19.0,2,18.7779288447984,18.7779288447984,18.7779288447984,18.7779288447984,2.02365235879175,0.0,1.0
2018-12-12,22.08,23.46,21.15,23.46,4820,21.8219299417447,23.1858005631037,20.902799740394,23.1858005631037,4877.00218468812,0.0,1.0
2018-12-13,22.11,22.41,22.0,22.0,870,21.8515793030786,22.1480729164175,21.7428649781877,21.7428649781877,880.288776074411,0.0,1.0
2018-12-14,22.11,22.11,22.11,22.11,0,21.8515793030786,21.8515793030786,21.8515793030786,21.8515793030786,0,0.0,1.0
2018-12-17,22.11,22.11,22.11,22.11,109,21.8515793030786,21.8515793030786,21.8515793030786,21.8515793030786,110.28905355415,0.0,1.0
2018-12-18,22.11,22.11,22.11,22.11,6,21.8515793030786,21.8515793030786,21.8515793030786,21.8515793030786,6.07095707637525,0.0,1.0
2018-12-19,22.11,22.11,22.11,22.11,1,21.8515793030786,21.8515793030786,21.8515793030786,21.8515793030786,1.01182617939588,0.0,1.0
2018-12-20,19.8,19.8,18.0,18.0,3001,19.5685784803689,19.5685784803689,17.7896168003354,17.7896168003354,3036.49036436702,0.0,1.0
2018-12-21,19.8,19.8,19.8,19.8,65,19.5685784803689,19.5685784803689,19.5685784803689,19.5685784803689,65.7687016607319,0.0,1.0
2018-12-24,17.93,18.0,17.82,17.82,662,17.7204349572229,17.7896168003354,17.611720632332,17.611720632332,669.828930760071,0.0,1.0
2018-12-26,17.93,17.93,17.93,17.93,2,17.7204349572229,17.7204349572229,17.7204349572229,17.7204349572229,2.02365235879176,0.0,1.0
2018-12-27,19.93,19.93,17.96,18.16,2700,19.6970590461491,19.6970590461491,17.7500843185568,17.9477467274494,2731.93068436886,0.0,1.0
2018-12-28,20.48,20.48,18.21,18.21,600,20.2406306706038,20.2406306706038,17.9971623296726,17.9971623296726,607.095707637525,0.0,1.0
2018-12-31,19.3001,20.0,18.02,20.0,3517,19.0745212893418,19.7662408892615,17.8093830412246,19.7662408892615,3558.59267293529,0.0,1.0
2019-01-02,19.58,19.58,19.58,19.58,539,19.351149830587,19.351149830587,19.351149830587,19.351149830587,545.374310694377,0.0,1.0
2019-01-03,20.79,20.79,18.05,18.05,2519,20.5470074043873,20.5470074043873,17.8390324025585,17.8390324025585,2548.79014589821,0.0,1.0
2019-01-04,21.0,21.0,21.0,21.0,700,20.7545529337246,20.7545529337246,20.7545529337246,20.7545529337246,708.278325577112,0.0,1.0
2019-01-07,21.0,21.0,21.0,21.0,0,20.7545529337246,20.7545529337246,20.7545529337246,20.7545529337246,0,0.0,1.0
2019-01-08,21.0,21.0,18.9,19.25,2250,20.7545529337246,20.7545529337246,18.6790976403521,19.0250068559142,2276.60890364072,0.0,1.0
2019-01-09,22.44,22.44,21.16,21.16,126716,22.1777222777514,22.1777222777514,20.9126828608387,20.9126828608387,128214.566148328,0.0,1.0
2019-01-10,22.51,22.92,22.51,22.83,1258,22.2469041208638,22.6521120590937,22.2469041208638,22.563163975092,1272.87733368001,0.0,1.0
2019-01-11,21.99,21.99,21.99,21.99,84,21.732981857743,21.732981857743,21.732981857743,21.732981857743,84.9933990692536,0.0,1.0
2019-01-14,21.58,21.58,21.58,21.58,15,21.3277739195132,21.3277739195132,21.3277739195132,21.3277739195132,15.1773926909381,0.0,1.0
2019-01-15,21.9236,21.9236,21.9236,21.9236,0,21.6673579379907,21.6673579379907,21.6673579379907,21.6673579379907,0,0.0,1.0
2019-01-16,22.33,22.33,21.92,21.92,230,22.0690079528605,22.0690079528605,21.6638000146306,21.6638000146306,232.720021261051,0.0,1.0
2019-01-17,22.34,22.34,22.02,22.02,758,22.0788910733051,22.0788910733051,21.7626312190769,21.7626312190769,766.964243982074,0.0,1.0
2019-01-18,22.67,22.67,22.45,22.45,262,22.4050340479779,22.4050340479779,22.187605398196,22.187605398196,265.09845900172,0.0,1.0
2019-01-22,22.0418,22.659,18.5,21.42,2760,21.7841764216462,22.3941626154888,18.2837728225669,21.1696439923991,2792.64025513262,0.0,1.0
2019-01-23,22.07,22.4,22.0,22.4,1204,21.8120468213001,22.1381897959729,21.7428649781877,22.1381897959729,1218.23871999263,0.0,1.0
2019-01-24,22.16,22.16,22.16,22.16,50,21.9009949053017,21.9009949053017,21.9009949053017,21.9009949053017,50.5913089697939,0.0,1.0
2019-01-25,22.41,22.41,21.87,21.87,204,22.1480729164175,22.1480729164175,21.6143844124075,21.6143844124075,206.412540596759,0.0,1.0
2019-01-28,22.41,22.41,22.41,22.41,0,22.1480729164175,22.1480729164175,22.1480729164175,22.1480729164175,0,0.0,1.0
2019-01-29,22.12,22.12,22.12,22.12,50,21.8614624235232,21.8614624235232,21.8614624235232,21.8614624235232,50.5913089697938,0.0,1.0
2019-01-30,22.51,22.51,22.51,22.51,0,22.2469041208638,22.2469041208638,22.2469041208638,22.2469041208638,0,0.0,1.0
2019-01-31,22.39,22.39,22.39,22.39,0,22.1283066755283,22.1283066755283,22.1283066755283,22.1283066755283,0,0.0,1.0
2019-02-01,22.69,22.69,22.58,22.6,1172,22.4248002888672,22.4248002888672,22.3160859639762,22.3358522048655,1185.86028225196,0.0,1.0
2019-02-04,22.6,22.66,21.96,22.25,3886,22.3358522048655,22.3951509275333,21.7033324964091,21.9899429893034,3931.95653313237,0.0,1.0
2019-02-05,22.53,22.53,22.53,22.53,0,22.2666703617531,22.2666703617531,22.2666703617531,22.2666703617531,0,0.0,1.0
2019-02-06,22.56,22.8,22.56,22.8,100,22.296319723087,22.5335146137581,22.296319723087,22.5335146137581,101.182617939587,0.0,1.0
2019-02-07,22.25,22.25,22.25,22.25,1,21.9899429893034,21.9899429893034,21.9899429893034,21.9899429893034,1.01182617939588,0.0,1.0
2019-02-08,22.31,22.31,22.31,22.31,0,22.0492417119712,22.0492417119712,22.0492417119712,22.0492417119712,0,0.0,1.0
2019-02-11,22.17,22.17,22.17,22.17,0,21.9108780257464,21.9108780257464,21.9108780257464,21.9108780257464,0,0.0,1.0
2019-02-12,22.43,22.43,22.43,22.43,0,22.1678391573068,22.1678391573068,22.1678391573068,22.1678391573068,0,0.0,1.0
2019-02-13,22.64,22.64,22.64,22.64,109,22.375384686644,22.375384686644,22.375384686644,22.375384686644,110.289053554151,0.0,1.0
2019-02-14,22.64,22.64,22.64,22.64,50,22.375384686644,22.375384686644,22.375384686644,22.375384686644,50.5913089697938,0.0,1.0
2019-02-15,23.05,23.05,23.05,23.05,240,22.7805926248739,22.7805926248739,22.7805926248739,22.7805926248739,242.83828305501,0.0,1.0
2019-02-19,23.2391,23.2391,23.2391,23.2391,0,22.9674824324818,22.9674824324818,22.9674824324818,22.9674824324818,0,0.0,1.0
2019-02-20,23.54,23.58,23.54,23.58,588,23.2648655266608,23.3043980084393,23.2648655266608,23.3043980084393,594.953793484775,0.0,1.0
2019-02-21,23.7105,23.7105,23.7105,23.7105,0,23.4333727302417,23.4333727302417,23.4333727302417,23.4333727302417,0,0.0,1.0
2019-02-22,23.7959,23.7959,23.7959,23.7959,0,23.5177745788389,23.5177745788389,23.5177745788389,23.5177745788389,0,0.0,1.0
2019-02-25,23.1155,23.5,22.66,23.5,1097,22.8453270637862,23.2253330448823,22.3951509275333,23.2253330448823,1109.97331879728,0.0,1.0
2019-02-26,23.12,23.12,23.12,23.12,2,22.8497744679863,22.8497744679863,22.8497744679863,22.8497744679863,2.02365235879175,0.0,1.0
2019-02-27,23.4768,23.4768,23.4768,23.4768,0,23.2024042054507,23.2024042054507,23.2024042054507,23.2024042054507,0,0.0,1.0
2019-02-28,23.408,23.408,23.408,23.408,0,23.1344083367917,23.1344083367917,23.1344083367917,23.1344083367917,0,0.0,1.0
2019-03-01,22.92,23.5,22.66,23.5,639,22.6521120590937,23.2253330448823,22.3951509275333,23.2253330448823,646.556928633964,0.0,1.0
2019-03-04,23.24,23.24,22.96,22.96,356,22.9683719133219,22.9683719133219,22.6916445408722,22.6916445408722,360.210119864931,0.0,1.0
2019-03-05,23.22,23.28,22.92,23.28,4030,22.9486056724326,23.0079043951004,22.6521120590937,23.0079043951004,4077.65950296538,0.0,1.0
2019-03-06,23.12,23.12,22.97,22.97,426,22.8497744679863,22.8497744679863,22.7015276613168,22.7015276613168,431.037952422643,0.0,1.0
2019-03-07,23.12,23.12,23.12,23.12,0,22.8497744679863,22.8497744679863,22.8497744679863,22.8497744679863,0,0.0,1.0
2019-03-08,23.05,23.05,22.97,22.97,302,22.7805926248739,22.7805926248739,22.7015276613168,22.7015276613168,305.571506177554,0.0,1.0
2019-03-11,23.14,23.14,23.06,23.06,103,22.8695407088756,22.8695407088756,22.7904757453185,22.7904757453185,104.218096477775,0.0,1.0
2019-03-12,23.27,23.27,23.25,23.25,774,22.9980212746558,22.9980212746558,22.9782550337665,22.9782550337665,783.153462852406,0.0,1.0
2019-03-13,23.65,23.65,23.31,23.31,310,23.3735798515517,23.3735798515517,23.0375537564343,23.0375537564343,313.666115612722,0.0,1.0
2019-03-14,23.55,23.66,23.54,23.54,505,23.2747486471054,23.3834629719964,23.2648655266608,23.2648655266608,510.972220594918,0.0,1.0
2019-03-15,23.56,23.56,23.56,23.56,0,23.28463176755,23.28463176755,23.28463176755,23.28463176755,0,0.0,1.0
2019-03-18,23.7,23.7,23.7,23.7,0,23.4229954537749,23.4229954537749,23.4229954537749,23.4229954537749,0,0.0,1.0
2019-03-19,23.715,24.1,23.715,24.1,1255,23.4378201344418,23.8183202715601,23.4378201344418,23.8183202715601,1269.84185514183,0.0,1.0
2019-03-20,24.05,24.05,23.6,23.6,3092,23.768904669337,23.768904669337,23.3241642493286,23.3241642493286,3128.56654669204,0.0,1.0
2019-03-21,24.05,24.05,24.05,24.05,0,23.768904669337,23.768904669337,23.768904669337,23.768904669337,0,0.0,1.0
2019-03-22,23.6484,23.6484,23.6484,23.6484,0,23.3719985522806,23.3719985522806,23.3719985522806,23.3719985522806,0,0.0,1.0
2019-03-25,23.73,23.73,23.73,23.73,498,23.4526448151088,23.4526448151088,23.4526448151088,23.4526448151088,503.889437339145,0.0,1.0
2019-03-26,23.9366,23.9366,23.9366,23.9366,0,23.6568300834948,23.6568300834948,23.6568300834948,23.6568300834948,0,0.0,1.0
2019-03-27,23.6504,23.6504,23.6504,23.6504,0,23.3739751763695,23.3739751763695,23.3739751763695,23.3739751763695,0,0.0,1.0
2019-03-28,23.61,23.61,23.16,23.16,377,23.3340473697732,23.3340473697732,22.8893069497648,22.8893069497648,381.458469632245,0.0,1.0
2019-03-29,23.61,23.61,23.61,23.61,0,23.3340473697732,23.3340473697732,23.3340473697732,23.3340473697732,0,0.0,1.0
2019-04-01,24.0,24.31,24.0,24.31,2197,23.7194890671138,24.0258658008974,23.7194890671138,24.0258658008974,2222.98211613274,0.0,1.0
2019-04-02,24.13,24.13,24.13,24.13,0,23.847969632894,23.847969632894,23.847969632894,23.847969632894,0,0.0,1.0
2019-04-03,24.125,24.125,24.125,24.125,3,23.8430280726717,23.8430280726717,23.8430280726717,23.8430280726717,3.03547853818762,0.0,1.0
2019-04-04,24.13,24.13,24.13,24.13,0,23.847969632894,23.847969632894,23.847969632894,23.847969632894,0,0.0,1.0
2019-04-05,24.42,24.49,24.42,24.49,2002,24.1345801257883,24.2037619689007,24.1345801257883,24.2037619689007,2025.67601115054,0.0,1.0
2019-04-08,24.42,24.42,24.42,24.42,47,24.1345801257883,24.1345801257883,24.1345801257883,24.1345801257883,47.5558304316061,0.0,1.0
2019-04-09,24.53,24.53,24.53,24.53,2,24.2432944506792,24.2432944506792,24.2432944506792,24.2432944506792,2.02365235879175,0.0,1.0
2019-04-10,24.68,24.93,24.64,24.92,9800,24.3915412573487,24.6386192684645,24.3520087755702,24.6287361480198,9915.89655807958,0.0,1.0
2019-04-11,24.53,25.09,24.53,25.09,140,24.2432944506792,24.7967491955786,24.2432944506792,24.7967491955786,141.655665115423,0.0,1.0
2019-04-12,24.53,24.53,24.53,24.53,0,24.2432944506792,24.2432944506792,24.2432944506792,24.2432944506792,0,0.0,1.0
2019-04-15,24.5345,24.5345,24.5345,24.5345,60,24.2477418548793,24.2477418548793,24.2477418548793,24.2477418548793,60.7095707637526,0.0,1.0
2019-04-16,24.63,24.63,24.63,24.63,85,24.3421256551255,24.3421256551255,24.3421256551255,24.3421256551255,86.0052252486496,0.0,1.0
2019-04-17,24.63,24.63,24.63,24.63,0,24.3421256551255,24.3421256551255,24.3421256551255,24.3421256551255,0,0.0,1.0
2019-04-18,22.46,24.6,22.46,24.6,480,22.1974885186407,24.3124762937916,22.1974885186407,24.3124762937916,485.67656611002,0.0,1.0
2019-04-22,24.94,25.29,24.94,25.0,13078,24.6485023889091,24.9944116044712,24.6485023889091,24.7078011115769,13232.6627741393,0.0,1.0
2019-04-23,24.8,24.8,24.8,24.8,114,24.5101387026843,24.5101387026843,24.5101387026843,24.5101387026843,115.34818445113,0.0,1.0
2019-04-24,24.88,25.27,24.82,24.84,649,24.5892036662413,24.9746453635819,24.5299049435735,24.5496711844628,656.675190427923,0.0,1.0
2019-04-25,24.7,25.1,24.63,24.65,7968,24.411307498238,24.8066323160232,24.3421256551255,24.3618918960148,8062.23099742632,0.0,1.0
2019-04-26,24.1949,24.1949,24.1949,24.1949,6,23.9121110845797,23.9121110845797,23.9121110845797,23.9121110845797,6.07095707637524,0.0,1.0
2019-04-29,24.27,24.28,24.16,24.16,1053,23.9863333191188,23.9962164395635,23.8776189942279,23.8776189942279,1065.45296690386,0.0,1.0
2019-04-30,24.36,24.36,24.36,24.36,15,24.0752814031205,24.0752814031205,24.0752814031205,24.0752814031205,15.1773926909381,0.0,1.0
2019-05-01,24.3478,24.3478,24.3478,24.3478,3,24.0632239961781,24.0632239961781,24.0632239961781,24.0632239961781,3.03547853818762,0.0,1.0
2019-05-02,23.8598,23.8598,23.8598,23.8598,2,23.5809277184801,23.5809277184801,23.5809277184801,23.5809277184801,2.02365235879175,0.0,1.0
2019-05-03,23.9,23.9,23.9,23.9,43,23.6206578626675,23.6206578626675,23.6206578626675,23.6206578626675,43.5085257140226,0.0,1.0
2019-05-06,24.16,24.16,24.16,24.16,140,23.8776189942279,23.8776189942279,23.8776189942279,23.8776189942279,141.655665115423,0.0,1.0
2019-05-07,23.69,23.69,23.69,23.69,69,23.4131123333303,23.4131123333303,23.4131123333303,23.4131123333303,69.8160063783153,0.0,1.0
2019-05-08,23.82,23.82,23.82,23.82,64,23.5415928991104,23.5415928991104,23.5415928991104,23.5415928991104,64.7568754813362,0.0,1.0
2019-05-09,23.66,23.66,23.66,23.66,54,23.3834629719964,23.3834629719964,23.3834629719964,23.3834629719964,54.6386136873772,0.0,1.0
2019-05-10,23.74,23.74,23.74,23.74,92,23.4625279355534,23.4625279355534,23.4625279355534,23.4625279355534,93.0880085044206,0.0,1.0
2019-05-13,24.62,25.38,24.62,25.38,1025,24.3322425346809,25.0833596884728,24.3322425346809,25.0833596884728,1037.12183388077,0.0,1.0
2019-05-14,24.62,24.62,24.62,24.62,0,24.3322425346809,24.3322425346809,24.3322425346809,24.3322425346809,0,0.0,1.0
2019-05-15,24.17,24.17,24.17,24.17,12,23.8875021146725,23.8875021146725,23.8875021146725,23.8875021146725,12.1419141527505,0.0,1.0
2019-05-16,24.55,24.61,24.55,24.61,100,24.2630606915685,24.3223594142363,24.2630606915685,24.3223594142363,101.182617939588,0.0,1.0
2019-05-17,24.55,24.55,24.55,24.55,0,24.2630606915685,24.2630606915685,24.2630606915685,24.2630606915685,0,0.0,1.0
2019-05-20,24.55,24.55,24.55,24.55,0,24.2630606915685,24.2630606915685,24.2630606915685,24.2630606915685,0,0.0,1.0
2019-05-21,24.33,24.33,24.33,24.33,0,24.0456320417866,24.0456320417866,24.0456320417866,24.0456320417866,0,0.0,1.0
2019-05-22,23.7986,23.7986,23.7986,23.7986,2,23.5204430213589,23.5204430213589,23.5204430213589,23.5204430213589,2.02365235879175,0.0,1.0
2019-05-23,24.55,24.55,24.55,24.55,0,24.2630606915685,24.2630606915685,24.2630606915685,24.2630606915685,0,0.0,1.0
2019-05-24,24.55,24.55,24.55,24.55,0,24.2630606915685,24.2630606915685,24.2630606915685,24.2630606915685,0,0.0,1.0
2019-05-28,23.5,23.5,23.5,23.5,25099,23.2253330448823,23.2253330448823,23.2253330448823,23.2253330448823,25395.825276657,0.0,1.0
2019-05-29,23.4181,23.4181,23.4181,23.4181,0,23.1443902884407,23.1443902884407,23.1443902884407,23.1443902884407,0,0.0,1.0
2019-05-30,23.42,23.42,23.42,23.42,0,23.1462680813252,23.1462680813252,23.1462680813252,23.1462680813252,0,0.0,1.0
2019-05-31,21.7997,21.7997,21.725,21.725,180,21.5449060756817,21.5449060756817,21.4710791659603,21.4710791659603,182.128712291258,0.0,1.0
2019-06-03,21.8,21.8,21.8,21.8,0,21.545202569295,21.545202569295,21.545202569295,21.545202569295,0,0.0,1.0
2019-06-04,21.8975,21.8975,21.8975,21.8975,0,21.6415629936302,21.6415629936302,21.6415629936302,21.6415629936302,0,0.0,1.0
2019-06-05,21.24,21.27,20.38,21.27,4001,20.9917478243957,21.0213971857296,20.1417994661575,21.0213971857296,4048.3165437629,0.0,1.0
2019-06-06,21.79,21.79,21.6,21.61,1199,21.5353194488504,21.5353194488504,21.3475401604024,21.3574232808471,1213.17958909566,0.0,1.0
2019-06-07,21.8966,21.8966,21.8966,21.8966,1,21.6406735127902,21.6406735127902,21.6406735127902,21.6406735127902,1.01182617939587,0.0,1.0
2019-06-10,21.795,21.795,21.795,21.795,0,21.5402610090727,21.5402610090727,21.5402610090727,21.5402610090727,0,0.0,1.0
2019-06-11,21.79,21.79,21.79,21.79,0,21.5353194488504,21.5353194488504,21.5353194488504,21.5353194488504,0,0.0,1.0
2019-06-12,21.3,21.3,21.3,21.3,9,21.0510465470635,21.0510465470635,21.0510465470635,21.0510465470635,9.10643561456288,0.0,1.0
2019-06-13,21.7001,21.7001,21.7001,21.7001,0,21.4464701960532,21.4464701960532,21.4464701960532,21.4464701960532,0,0.0,1.0
2019-06-14,21.79,21.79,21.62,21.62,905,21.5353194488504,21.5353194488504,21.3673064012917,21.3673064012917,915.702692353268,0.0,1.0
2019-06-17,21.79,21.79,21.79,21.79,0,21.5353194488504,21.5353194488504,21.5353194488504,21.5353194488504,0,0.0,1.0
2019-06-18,22.1096,22.1096,22.1096,22.1096,0,21.8511839782608,21.8511839782608,21.8511839782608,21.8511839782608,0,0.0,1.0
2019-06-19,22.1151,22.1151,22.1151,22.1151,72,21.8566196945054,21.8566196945054,21.8566196945054,21.8566196945054,72.8514849165029,0.0,1.0
2019-06-20,22.785,22.785,22.61,22.7,909,22.5186899330912,22.5186899330912,22.3457353253101,22.4346834093118,919.74999707085,0.0,1.0
2019-06-21,22.79,22.79,22.79,22.79,0,22.5236314933135,22.5236314933135,22.5236314933135,22.5236314933135,0,0.0,1.0
2019-06-24,22.9399,22.9399,22.9399,22.9399,0,22.6717794687785,22.6717794687785,22.6717794687785,22.6717794687785,0,0.0,1.0
2019-06-25,23.015,23.015,23.015,23.015,0,22.7460017033177,22.7460017033177,22.7460017033177,22.7460017033177,0,0.0,1.0
2019-06-26,23.42,23.42,23.42,23.42,4,23.1462680813252,23.1462680813252,23.1462680813252,23.1462680813252,4.04730471758351,0.0,1.0
2019-06-27,23.4,23.4,23.4,23.4,50,23.126501840436,23.126501840436,23.126501840436,23.126501840436,50.5913089697937,0.0,1.0
2019-06-28,22.96,22.96,22.96,22.96,0,22.6916445408722,22.6916445408722,22.6916445408722,22.6916445408722,0,0.0,1.0
2019-07-01,23.07,23.07,23.07,23.07,356,22.8003588657631,22.8003588657631,22.8003588657631,22.8003588657631,360.210119864932,0.0,1.0
2019-07-02,22.41,22.41,22.41,22.41,2,22.1480729164175,22.1480729164175,22.1480729164175,22.1480729164175,2.02365235879175,0.0,1.0
2019-07-03,22.68,22.68,22.68,22.68,2,22.4149171684225,22.4149171684225,22.4149171684225,22.4149171684225,2.02365235879175,0.0,1.0
2019-07-05,22.9,22.9,22.9,22.9,37,22.6323458182044,22.6323458182044,22.6323458182044,22.6323458182044,37.4375686376474,0.0,1.0
2019-07-08,22.7753,22.7753,22.7753,22.7753,0,22.5091033062599,22.5091033062599,22.5091033062599,22.5091033062599,0,0.0,1.0
2019-07-09,22.96,22.96,22.96,22.96,0,22.6916445408722,22.6916445408722,22.6916445408722,22.6916445408722,0,0.0,1.0
2019-07-10,23.66,23.66,23.66,23.66,30,23.3834629719964,23.3834629719964,23.3834629719964,23.3834629719964,30.3547853818762,0.0,1.0
2019-07-11,23.74,23.74,23.74,23.74,0,23.4625279355534,23.4625279355534,23.4625279355534,23.4625279355534,0,0.0,1.0
2019-07-12,23.66,23.66,23.66,23.66,0,23.3834629719964,23.3834629719964,23.3834629719964,23.3834629719964,0,0.0,1.0
2019-07-15,23.46,23.46,23.46,23.46,50104,23.1858005631037,23.1858005631037,23.1858005631037,23.1858005631037,50696.538892451,0.0,1.0
2019-07-16,23.07,23.07,23.07,23.07,15,22.8003588657631,22.8003588657631,22.8003588657631,22.8003588657631,15.1773926909382,0.0,1.0
2019-07-17,22.84,22.84,22.84,22.84,102,22.5730470955366,22.5730470955366,22.5730470955366,22.5730470955366,103.206270298379,0.0,1.0
2019-07-18,22.46,22.46,22.36,22.36,501,22.1974885186407,22.1974885186407,22.0986573141944,22.0986573141944,506.924915877333,0.0,1.0
2019-07-19,22.64,22.69,22.6,22.6,3419,22.375384686644,22.4248002888672,22.3358522048655,22.3358522048655,3459.4337073545,0.0,1.0
2019-07-22,22.64,22.64,22.64,22.64,0,22.375384686644,22.375384686644,22.375384686644,22.375384686644,0,0.0,1.0
2019-07-23,22.82,22.82,22.82,22.82,0,22.5532808546474,22.5532808546474,22.5532808546474,22.5532808546474,0,0.0,1.0
2019-07-24,22.6,22.81,22.6,22.81,191,22.3358522048655,22.5433977342027,22.3358522048655,22.5433977342027,193.258800264612,0.0,1.0
2019-07-25,22.78,22.87,22.78,22.8,1017,22.5137483728689,22.6026964568705,22.5137483728689,22.5335146137581,1029.0272244456,0.0,1.0
2019-07-26,22.78,22.78,22.78,22.78,0,22.5137483728689,22.5137483728689,22.5137483728689,22.5137483728689,0,0.0,1.0
2019-07-29,22.7858,22.7858,22.7858,22.7858,0,22.5194805827267,22.5194805827267,22.5194805827267,22.5194805827267,0,0.0,1.0
2019-07-30,23.01,23.01,23.01,23.01,0,22.7410601430954,22.7410601430954,22.7410601430954,22.7410601430954,0,0.0,1.0
2019-07-31,22.8253,22.8253,22.8253,22.8253,8,22.558518908483,22.558518908483,22.558518908483,22.558518908483,8.09460943516702,0.0,1.0
2019-08-01,21.7755,21.7755,21.7755,21.7755,0,21.5209889242057,21.5209889242057,21.5209889242057,21.5209889242057,0,0.0,1.0
2019-08-02,21.8751,21.8751,21.8751,21.8751,0,21.6194248038342,21.6194248038342,21.6194248038342,21.6194248038342,0,0.0,1.0
2019-08-05,21.5673,21.5673,21.5673,21.5673,19,21.3152223565485,21.3152223565485,21.3152223565485,21.3152223565485,19.2246974085216,0.0,1.0
2019-08-06,21.2768,21.2768,21.2768,21.2768,6,21.028117707632,21.028117707632,21.028117707632,21.028117707632,6.07095707637524,0.0,1.0
2019-08-07,20.9373,20.9373,20.63,20.63,102,20.6925857685367,20.6925857685367,20.3888774772732,20.3888774772732,103.20627029838,0.0,1.0
2019-08-08,21.14,21.14,21.14,21.14,2,20.8929166199494,20.8929166199494,20.8929166199494,20.8929166199494,2.02365235879175,0.0,1.0
2019-08-09,21.14,21.14,21.14,21.14,0,20.8929166199494,20.8929166199494,20.8929166199494,20.8929166199494,0,0.0,1.0
2019-08-12,21.25,21.25,21.25,21.25,200,21.0016309448403,21.0016309448403,21.0016309448403,21.0016309448403,202.365235879176,0.0,1.0
2019-08-13,21.25,21.25,21.25,21.25,100,21.0016309448403,21.0016309448403,21.0016309448403,21.0016309448403,101.182617939588,0.0,1.0
2019-08-14,21.45,21.7,21.1,21.1,3241,21.199293353733,21.4463713648487,20.8533841381709,20.8533841381709,3279.32864742203,0.0,1.0
2019-08-15,21.45,21.45,21.45,21.45,3,21.199293353733,21.199293353733,21.199293353733,21.199293353733,3.03547853818762,0.0,1.0
2019-08-19,21.48,21.48,21.38,21.38,427,21.2289427150669,21.2289427150669,21.1301115106205,21.1301115106205,432.049778602038,0.0,1.0
2019-08-20,21.55,21.55,21.36,21.36,403,21.2981245581793,21.2981245581793,21.1103452697313,21.1103452697313,407.765950296537,0.0,1.0
2019-08-21,21.55,21.55,21.55,21.55,0,21.2981245581793,21.2981245581793,21.2981245581793,21.2981245581793,0,0.0,1.0
2019-08-22,21.44,21.44,21.44,21.44,77,21.1894102332883,21.1894102332883,21.1894102332883,21.1894102332883,77.9106158134825,0.0,1.0
2019-08-23,21.05,21.05,20.93,20.95,250,20.8039685359477,20.8039685359477,20.6853710906122,20.7051373315014,252.956544848969,0.0,1.0
2019-08-26,21.6,21.6,20.5,21.05,20732,21.3475401604024,21.3475401604024,20.260396911493,20.8039685359477,20977.1803512353,0.0,1.0
2019-08-27,21.13,21.61,20.45,21.2,8663,20.8830334995048,21.3574232808471,20.2109813092699,20.9522153426172,8765.45019210646,0.0,1.0
2019-08-28,21.13,21.13,21.13,21.13,2,20.8830334995048,20.8830334995048,20.8830334995048,20.8830334995048,2.02365235879175,0.0,1.0
2019-08-29,21.13,21.13,21.13,21.13,0,20.8830334995048,20.8830334995048,20.8830334995048,20.8830334995048,0,0.0,1.0
2019-08-30,21.13,21.13,21.13,21.13,107,20.8830334995048,20.8830334995048,20.8830334995048,20.8830334995048,108.265401195359,0.0,1.0
2019-09-03,21.07,21.07,20.98,20.98,700,20.823734776837,20.823734776837,20.7347866928353,20.7347866928353,708.278325577113,0.0,1.0
2019-09-04,21.86,21.86,21.47,21.5,1137,21.6045012919628,21.6045012919628,21.2190595946222,21.2487089559561,1150.44636597311,0.0,1.0
2019-09-05,21.86,21.86,21.86,21.86,100,21.6045012919628,21.6045012919628,21.6045012919628,21.6045012919628,101.182617939588,0.0,1.0
2019-09-06,21.92,21.92,21.92,21.92,100,21.6638000146306,21.6638000146306,21.6638000146306,21.6638000146306,101.182617939588,0.0,1.0
2019-09-09,22.32,22.32,22.32,22.32,21,22.0591248324158,22.0591248324158,22.0591248324158,22.0591248324158,21.2483497673134,0.0,1.0
2019-09-10,22.35,22.35,22.35,22.35,1,22.0887741937497,22.0887741937497,22.0887741937497,22.0887741937497,1.01182617939588,0.0,1.0
2019-09-11,21.9521,21.9521,21.9521,21.9521,0,21.6955248312579,21.6955248312579,21.6955248312579,21.6955248312579,0,0.0,1.0
2019-09-12,21.86,21.86,21.86,21.86,2,21.6045012919628,21.6045012919628,21.6045012919628,21.6045012919628,2.02365235879175,0.0,1.0
2019-09-13,21.9,21.9,21.9,21.9,1,21.6440337737413,21.6440337737413,21.6440337737413,21.6440337737413,1.01182617939588,0.0,1.0
2019-09-16,23.81,24.0,22.76,22.76,28246,23.5317097786658,23.7194890671138,22.4939821319796,22.4939821319796,28580.0422632159,0.0,1.0
2019-09-17,23.81,23.81,23.81,23.81,0,23.5317097786658,23.5317097786658,23.5317097786658,23.5317097786658,0,0.0,1.0
2019-09-18,22.75,22.86,22.75,22.86,800,22.484099011535,22.5928133364259,22.484099011535,22.5928133364259,809.460943516699,0.0,1.0
2019-09-19,22.75,22.75,22.75,22.75,0,22.484099011535,22.484099011535,22.484099011535,22.484099011535,0,0.0,1.0
2019-09-20,22.85,22.99,22.61,22.97,5447,22.5829302159813,22.7212939022061,22.3457353253101,22.7015276613168,5511.41719916933,0.0,1.0
2019-09-23,22.94,22.94,22.94,22.94,8800,22.6718782999829,22.6718782999829,22.6718782999829,22.6718782999829,8904.07037868372,0.0,1.0
2019-09-24,22.495,22.495,22.495,22.495,0,22.2320794401969,22.2320794401969,22.2320794401969,22.2320794401969,0,0.0,1.0
2019-09-25,22.4,22.41,22.4,22.41,135,22.1381897959729,22.1480729164175,22.1381897959729,22.1480729164175,136.596534218443,0.0,1.0
2019-09-26,22.41,22.41,22.41,22.41,116,22.1480729164175,22.1480729164175,22.1480729164175,22.1480729164175,117.371836809922,0.0,1.0
2019-09-27,22.8,22.8,22.8,22.8,100,22.5335146137581,22.5335146137581,22.5335146137581,22.5335146137581,101.182617939588,0.0,1.0
2019-09-30,21.8306,21.8306,21.8306,21.8306,40,21.5754449178556,21.5754449178556,21.5754449178556,21.5754449178556,40.473047175835,0.0,1.0
2019-10-01,21.75,21.75,21.75,21.75,3,21.4957869670719,21.4957869670719,21.4957869670719,21.4957869670719,3.03547853818762,0.0,1.0
2019-10-02,21.39,21.39,21.39,21.39,7,21.1399946310652,21.1399946310652,21.1399946310652,21.1399946310652,7.08278325577112,0.0,1.0
2019-10-03,21.37,21.37,21.37,21.37,5,21.1202283901759,21.1202283901759,21.1202283901759,21.1202283901759,5.05913089697938,0.0,1.0
2019-10-04,21.59,21.63,21.59,21.63,300,21.3376570399578,21.3771895217363,21.3376570399578,21.3771895217363,303.547853818763,0.0,1.0
2019-10-07,21.58,21.58,21.58,21.58,3,21.3277739195132,21.3277739195132,21.3277739195132,21.3277739195132,3.03547853818762,0.0,1.0
2019-10-08,21.499,21.499,21.499,21.499,0,21.2477206439116,21.2477206439116,21.2477206439116,21.2477206439116,0,0.0,1.0
2019-10-09,21.6319,21.6319,21.6319,21.6319,2,21.3790673146208,21.3790673146208,21.3790673146208,21.3790673146208,2.02365235879175,0.0,1.0
2019-10-10,21.83,21.83,21.76,21.76,122,21.5748519306289,21.5748519306289,21.5056700875165,21.5056700875165,123.442793886297,0.0,1.0
2019-10-11,22.31,22.31,22.31,22.31,10,22.0492417119712,22.0492417119712,22.0492417119712,22.0492417119712,10.1182617939588,0.0,1.0
2019-10-14,21.9951,21.9951,21.9951,21.9951,0,21.7380222491698,21.7380222491698,21.7380222491698,21.7380222491698,0,0.0,1.0
2019-10-15,21.91,21.91,21.91,21.91,50000,21.653916894186,21.653916894186,21.653916894186,21.653916894186,50591.3089697937,0.0,1.0
2019-10-16,22.015,22.015,22.015,22.015,2,21.7576896588546,21.7576896588546,21.7576896588546,21.7576896588546,2.02365235879175,0.0,1.0
2019-10-17,22.193,22.193,22.193,22.193,0,21.933609202769,21.933609202769,21.933609202769,21.933609202769,0,0.0,1.0
2019-10-18,22.14,22.14,22.14,22.14,10,21.8812286644125,21.8812286644125,21.8812286644125,21.8812286644125,10.1182617939587,0.0,1.0
2019-10-21,22.03,22.03,21.82,21.82,402,21.7725143395215,21.7725143395215,21.5649688101843,21.5649688101843,406.754124117143,0.0,1.0
2019-10-22,22.03,22.03,22.03,22.03,0,21.7725143395215,21.7725143395215,21.7725143395215,21.7725143395215,0,0.0,1.0
2019-10-23,22.56,22.56,22.5,22.5,502,22.296319723087,22.296319723087,22.2370210004192,22.2370210004192,507.936742056729,0.0,1.0
2019-10-24,22.56,22.56,22.56,22.56,0,22.296319723087,22.296319723087,22.296319723087,22.296319723087,0,0.0,1.0
2019-10-25,22.8109,22.8109,22.8109,22.8109,9,22.5442872150428,22.5442872150428,22.5442872150428,22.5442872150428,9.10643561456286,0.0,1.0
2019-10-28,22.56,22.56,22.56,22.56,0,22.296319723087,22.296319723087,22.296319723087,22.296319723087,0,0.0,1.0
2019-10-29,22.6,22.6,22.6,22.6,0,22.3358522048655,22.3358522048655,22.3358522048655,22.3358522048655,0,0.0,1.0
2019-10-30,22.3852,22.3852,22.3852,22.3852,22,22.1235627777148,22.1235627777148,22.1235627777148,22.1235627777148,22.2601759467093,0.0,1.0
2019-10-31,22.1407,22.1407,22.1407,22.1407,0,21.8819204828436,21.8819204828436,21.8819204828436,21.8819204828436,0,0.0,1.0
2019-11-01,22.82,22.82,22.72,22.72,116,22.5532808546474,22.5532808546474,22.4544496502011,22.4544496502011,117.371836809921,0.0,1.0
2019-11-04,22.97,23.11,22.97,23.11,100,22.7015276613168,22.8398913475417,22.7015276613168,22.8398913475417,101.182617939588,0.0,1.0
2019-11-05,23.17,23.17,22.97,22.97,104,22.8991900702094,22.8991900702094,22.7015276613168,22.7015276613168,105.229922657171,0.0,1.0
2019-11-06,23.17,23.17,23.17,23.17,3,22.8991900702094,22.8991900702094,22.8991900702094,22.8991900702094,3.03547853818763,0.0,1.0
2019-11-07,22.8755,22.8755,22.8755,22.8755,35,22.6081321731151,22.6081321731151,22.6081321731151,22.6081321731151,35.4139162788556,0.0,1.0
2019-11-08,22.9832,22.9832,22.9832,22.9832,0,22.7145733803037,22.7145733803037,22.7145733803037,22.7145733803037,0,0.0,1.0
2019-11-11,22.7503,22.7503,22.7503,22.7503,0,22.4843955051483,22.4843955051483,22.4843955051483,22.4843955051483,0,0.0,1.0
2019-11-12,22.7851,22.7851,22.7851,22.7851,0,22.5187887642956,22.5187887642956,22.5187887642956,22.5187887642956,0,0.0,1.0
2019-11-13,22.83,22.83,22.81,22.82,547,22.563163975092,22.563163975092,22.5433977342027,22.5532808546474,553.468920129544,0.0,1.0
2019-11-14,22.83,22.83,22.83,22.83,99,22.563163975092,22.563163975092,22.563163975092,22.563163975092,100.170791760192,0.0,1.0
2019-11-15,22.95,22.95,22.83,22.83,1043,22.6817614204276,22.6817614204276,22.563163975092,22.563163975092,1055.3347051099,0.0,1.0
2019-11-18,22.95,22.95,22.95,22.95,116,22.6817614204276,22.6817614204276,22.6817614204276,22.6817614204276,117.371836809921,0.0,1.0
2019-11-19,22.2,22.24,22.2,22.24,215,21.9405273870803,21.9800598688588,21.9405273870803,21.9800598688588,217.542628570113,0.0,1.0
2019-11-20,22.2,22.2,22.2,22.2,99,21.9405273870803,21.9405273870803,21.9405273870803,21.9405273870803,100.170791760192,0.0,1.0
2019-11-21,22.925,22.925,22.925,22.925,11,22.657053619316,22.657053619316,22.657053619316,22.657053619316,11.1300879733546,0.0,1.0
2019-11-22,22.8146,22.8146,22.8141,22.8141,326,22.5479439696073,22.5479439696073,22.547449813585,22.547449813585,329.855334483055,0.0,1.0
2019-11-25,22.865,22.865,22.865,22.865,1,22.5977548966482,22.5977548966482,22.5977548966482,22.5977548966482,1.01182617939588,0.0,1.0
2019-11-26,23.06,23.06,23.06,23.06,4,22.7904757453185,22.7904757453185,22.7904757453185,22.7904757453185,4.0473047175835,0.0,1.0
2019-11-27,22.95,22.95,22.86,22.86,100,22.6817614204276,22.6817614204276,22.5928133364259,22.5928133364259,101.182617939587,0.0,1.0
2019-11-29,22.1888,22.1888,22.1888,22.1888,2,21.9294582921823,21.9294582921823,21.9294582921823,21.9294582921823,2.02365235879175,0.0,1.0
2019-12-02,22.17,22.17,22.17,22.17,18,21.9108780257464,21.9108780257464,21.9108780257464,21.9108780257464,18.2128712291257,0.0,1.0
2019-12-03,22.29,22.29,22.29,22.29,1,22.0294754710819,22.0294754710819,22.0294754710819,22.0294754710819,1.01182617939588,0.0,1.0
2019-12-04,22.29,22.29,22.29,22.29,2,22.0294754710819,22.0294754710819,22.0294754710819,22.0294754710819,2.02365235879176,0.0,1.0
2019-12-05,22.87,22.89,22.87,22.89,194,22.6026964568705,22.6224626977598,22.6026964568705,22.6224626977598,196.2942788028,0.0,1.0
2019-12-06,23.08,23.08,23.08,23.08,17,22.8102419862078,22.8102419862078,22.8102419862078,22.8102419862078,17.2010450497299,0.0,1.0
2019-12-09,23.04,23.04,23.04,23.04,3,22.7707095044292,22.7707095044292,22.7707095044292,22.7707095044292,3.03547853818763,0.0,1.0
2019-12-10,23.21,23.21,23.21,23.21,1,22.938722551988,22.938722551988,22.938722551988,22.938722551988,1.01182617939587,0.0,1.0
2019-12-11,23.07,23.07,23.07,23.07,1,22.8003588657631,22.8003588657631,22.8003588657631,22.8003588657631,1.01182617939588,0.0,1.0
2019-12-12,23.3635,23.3635,23.3635,23.3635,0,23.0904284508131,23.0904284508131,23.0904284508131,23.0904284508131,0,0.0,1.0
2019-12-13,23.07,23.07,23.07,23.07,1,22.8003588657631,22.8003588657631,22.8003588657631,22.8003588657631,1.01182617939588,0.0,1.0
2019-12-16,23.77,23.77,23.77,23.77,2,23.4921772968873,23.4921772968873,23.4921772968873,23.4921772968873,2.02365235879175,0.0,1.0
2019-12-17,23.93,23.93,23.93,23.93,3,23.6503072240014,23.6503072240014,23.6503072240014,23.6503072240014,3.03547853818763,0.0,1.0
2019-12-18,23.93,23.93,23.93,23.93,50,23.6503072240014,23.6503072240014,23.6503072240014,23.6503072240014,50.5913089697938,0.0,1.0
2019-12-19,23.93,23.93,23.93,23.93,81,23.6503072240014,23.6503072240014,23.6503072240014,23.6503072240014,81.9579205310659,0.0,1.0
2019-12-20,26.25,26.25,26.25,26.25,356,25.9431911671557,25.9431911671557,25.9431911671557,25.9431911671557,360.210119864932,0.0,1.0
2019-12-23,26.0,26.0,26.0,26.0,138,25.69611315604,25.69611315604,25.69611315604,25.69611315604,139.632012756631,0.0,1.0
2019-12-24,21.45,21.45,21.45,21.45,193,21.199293353733,21.199293353733,21.199293353733,21.199293353733,195.282452623404,0.0,1.0
2019-12-26,24.29,25.85,23.0,25.74,1216,24.0060995600081,25.5478663493705,22.7311770226507,25.4391520244796,1230.38063414538,0.0,1.0
2019-12-27,24.38,24.45,24.38,24.45,221,24.0950476440098,24.1642294871222,24.0950476440098,24.1642294871222,223.613585646488,0.0,1.0
2019-12-30,24.19,24.25,24.19,24.25,1290,23.9072683555618,23.9665670782296,23.9072683555618,23.9665670782296,1305.25577142068,0.0,1.0
2019-12-31,25.03,25.03,24.97,24.97,391,24.7374504729108,24.7374504729108,24.678151750243,24.678151750243,395.624036143787,0.0,1.0
2020-01-02,25.04,26.25,24.16,26.25,1450,24.7473335933554,25.9431911671557,23.8776189942279,25.9431911671557,1467.14796012402,0.0,1.0
2020-01-03,25.28,26.25,24.62,26.25,1793,24.9845284840265,25.9431911671557,24.3322425346809,25.9431911671557,1814.20433965681,0.0,1.0
2020-01-06,24.67,25.0,24.67,25.0,1002,24.3816581369041,24.7078011115769,24.3816581369041,24.7078011115769,1013.84983175467,0.0,1.0
2020-01-07,24.64,24.64,24.64,24.64,90,24.3520087755702,24.3520087755702,24.3520087755702,24.3520087755702,91.0643561456287,0.0,1.0
2020-01-08,24.03,24.25,23.64,24.25,9177,23.7491384284477,23.9665670782296,23.3636967311071,23.9665670782296,9285.52884831595,0.0,1.0
2020-01-09,23.84,23.84,23.68,23.73,520,23.5613591399997,23.5613591399997,23.4032292128856,23.4526448151088,526.149613285856,0.0,1.0
2020-01-10,23.78,23.78,23.78,23.78,1,23.5020604173319,23.5020604173319,23.5020604173319,23.5020604173319,1.01182617939588,0.0,1.0
2020-01-13,23.49,23.49,23.43,23.45,837,23.2154499244376,23.2154499244376,23.1561512017698,23.1759174426591,846.898512154349,0.0,1.0
2020-01-14,23.63,23.63,23.57,23.59,512,23.3538136106625,23.3538136106625,23.2945148879947,23.3142811288839,518.055003850688,0.0,1.0
2020-01-15,23.46,23.46,23.46,23.46,2,23.1858005631037,23.1858005631037,23.1858005631037,23.1858005631037,2.02365235879175,0.0,1.0
2020-01-16,23.5,23.5,23.27,23.27,1602,23.2253330448823,23.2253330448823,22.9980212746558,22.9980212746558,1620.94553939219,0.0,1.0
2020-01-17,23.62,23.62,23.62,23.62,2,23.3439304902178,23.3439304902178,23.3439304902178,23.3439304902178,2.02365235879175,0.0,1.0
2020-01-21,23.47,23.63,23.46,23.63,1911,23.1956836835484,23.3538136106625,23.1858005631037,23.3538136106625,1933.59982882552,0.0,1.0
2020-01-22,23.02,23.02,23.02,23.02,82,22.75094326354,22.75094326354,22.75094326354,22.75094326354,82.9697467104617,0.0,1.0
2020-01-23,22.69,22.69,22.69,22.69,33,22.4248002888672,22.4248002888672,22.4248002888672,22.4248002888672,33.3902639200639,0.0,1.0
2020-01-24,22.19,22.19,22.19,22.19,11,21.9306442666356,21.9306442666356,21.9306442666356,21.9306442666356,11.1300879733547,0.0,1.0
2020-01-27,21.64,21.64,21.64,21.64,49,21.3870726421809,21.3870726421809,21.3870726421809,21.3870726421809,49.579482790398,0.0,1.0
2020-01-28,21.75,21.75,21.75,21.75,0,21.4957869670719,21.4957869670719,21.4957869670719,21.4957869670719,0,0.0,1.0
2020-01-29,21.61,21.61,21.61,21.61,2,21.3574232808471,21.3574232808471,21.3574232808471,21.3574232808471,2.02365235879175,0.0,1.0
2020-01-30,21.347,21.347,21.347,21.347,56,21.0974972131533,21.0974972131533,21.0974972131533,21.0974972131533,56.6622660461689,0.0,1.0
2020-01-31,21.35,21.35,21.35,21.35,0,21.1004621492867,21.1004621492867,21.1004621492867,21.1004621492867,0,0.0,1.0
2020-02-03,20.41,20.41,20.0,20.0,914,20.1714488274914,20.1714488274914,19.7662408892615,19.7662408892615,924.809127967829,0.0,1.0
2020-02-04,20.39,20.39,20.39,20.39,1,20.1516825866021,20.1516825866021,20.1516825866021,20.1516825866021,1.01182617939588,0.0,1.0
2020-02-05,20.8309,20.8309,20.8309,20.8309,9,20.5874293670059,20.5874293670059,20.5874293670059,20.5874293670059,9.10643561456287,0.0,1.0
2020-02-06,20.81,20.81,20.81,20.81,252,20.5667736452766,20.5667736452766,20.5667736452766,20.5667736452766,254.980197207761,0.0,1.0
2020-02-07,18.72,18.72,18.72,18.72,1001,18.5012014723488,18.5012014723488,18.5012014723488,18.5012014723488,1012.83800557527,0.0,1.0
2020-02-10,20.43,22.4,20.4,22.4,700,20.1912150683806,22.1381897959729,20.1615657070467,22.1381897959729,708.278325577114,0.0,1.0
2020-02-11,20.55,20.55,20.54,20.54,304,20.3098125137162,20.3098125137162,20.2999293932716,20.2999293932716,307.595158536346,0.0,1.0
2020-02-12,20.55,20.55,20.55,20.55,4,20.3098125137162,20.3098125137162,20.3098125137162,20.3098125137162,4.0473047175835,0.0,1.0
2020-02-13,21.1,21.1,21.05,21.05,353,20.8533841381709,20.8533841381709,20.8039685359477,20.8039685359477,357.174641326744,0.0,1.0
2020-02-14,21.22,21.42,21.22,21.42,249,20.9719815835065,21.1696439923991,20.9719815835065,21.1696439923991,251.944718669572,0.0,1.0
2020-02-18,21.39,21.39,21.21,21.21,106,21.1399946310652,21.1399946310652,20.9620984630618,20.9620984630618,107.253575015963,0.0,1.0
2020-02-19,21.73,21.73,21.5,21.5,571,21.4760207261826,21.4760207261826,21.2487089559561,21.2487089559561,577.752748435046,0.0,1.0
2020-02-20,21.7,21.7,21.7,21.7,0,21.4463713648487,21.4463713648487,21.4463713648487,21.4463713648487,0,0.0,1.0
2020-02-21,21.45,21.47,21.45,21.47,506,21.199293353733,21.2190595946222,21.199293353733,21.2190595946222,511.984046774312,0.0,1.0
2020-02-24,20.59,20.59,20.57,20.57,456,20.3493449954947,20.3493449954947,20.3295787546055,20.3295787546055,461.39273780452,0.0,1.0
2020-02-25,20.59,20.59,20.59,20.59,23,20.3493449954947,20.3493449954947,20.3493449954947,20.3493449954947,23.2720021261052,0.0,1.0
2020-02-26,19.32,20.28,19.32,20.28,139,19.0941886990266,20.0429682617112,19.0941886990266,20.0429682617112,140.643838936027,0.0,1.0
2020-02-27,19.26,19.26,19.26,19.26,7,19.0348899763588,19.0348899763588,19.0348899763588,19.0348899763588,7.08278325577114,0.0,1.0
2020-02-28,18.0,18.5,16.65,18.5,1625,17.7896168003354,18.2837728225669,16.4553955403102,18.2837728225669,1644.21754151829,0.0,1.0
2020-03-02,18.0,18.0,18.0,18.0,10,17.7896168003354,17.7896168003354,17.7896168003354,17.7896168003354,10.1182617939587,0.0,1.0
2020-03-03,19.0,19.0,17.6,17.6,797,18.7779288447984,18.7779288447984,17.3942919825501,17.3942919825501,806.425464978514,0.0,1.0
2020-03-04,20.9,20.9,20.9,20.9,101,20.6557217292783,20.6557217292783,20.6557217292783,20.6557217292783,102.194444118983,0.0,1.0
2020-03-05,20.9,20.9,20.9,20.9,21,20.6557217292783,20.6557217292783,20.6557217292783,20.6557217292783,21.2483497673134,0.0,1.0
2020-03-06,20.9,20.9,20.9,20.9,53,20.6557217292783,20.6557217292783,20.6557217292783,20.6557217292783,53.6267875079813,0.0,1.0
2020-03-09,13.33,15.12,13.33,15.12,1238,13.1741995526928,14.9432781122817,13.1741995526928,14.9432781122817,1252.64081009209,0.0,1.0
2020-03-10,13.33,13.33,13.33,13.33,0,13.1741995526928,13.1741995526928,13.1741995526928,13.1741995526928,0,0.0,1.0
2020-03-11,13.33,13.33,13.33,13.33,0,13.1741995526928,13.1741995526928,13.1741995526928,13.1741995526928,0,0.0,1.0
2020-03-12,14.86,14.86,12.76,13.1,622,14.6863169807213,14.6863169807213,12.6108616873488,12.9468877824663,629.355883584234,0.0,1.0
2020-03-13,14.87,14.87,13.47,13.47,4206,14.6962001011659,14.6962001011659,13.3125632389176,13.3125632389176,4255.74091053906,0.0,1.0
2020-03-16,11.63,11.95,11.5,11.95,5305,11.4940690771056,11.8103289313337,11.3655885113254,11.8103289313337,5367.7378816951,0.0,1.0
2020-03-17,11.63,11.63,11.63,11.63,2,11.4940690771056,11.4940690771056,11.4940690771056,11.4940690771056,2.02365235879174,0.0,1.0
2020-03-18,11.43,13.38,11.43,12.17,3799,11.2964066682129,13.2236151549159,11.2964066682129,12.0277575811156,3843.92765552495,0.0,1.0
2020-03-19,11.43,11.43,11.43,11.43,16,11.2964066682129,11.2964066682129,11.2964066682129,11.2964066682129,16.1892188703341,0.0,1.0
2020-03-20,11.0,11.0,11.0,11.0,178,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,180.105059932466,0.0,1.0
2020-03-23,11.0,11.0,11.0,11.0,40,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,40.4730471758351,0.0,1.0
2020-03-24,11.0,11.0,11.0,11.0,151,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,152.785753088778,0.0,1.0
2020-03-25,11.0,11.0,11.0,11.0,0,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,0,0.0,1.0
2020-03-26,11.0,11.0,11.0,11.0,91,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,92.0761823250249,0.0,1.0
2020-03-27,11.0,11.0,11.0,11.0,82,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,82.969746710462,0.0,1.0
2020-03-30,11.0,11.0,11.0,11.0,0,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,0,0.0,1.0
2020-03-31,11.0,11.0,11.0,11.0,15,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,15.1773926909382,0.0,1.0
2020-04-01,11.0,11.0,11.0,11.0,0,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,0,0.0,1.0
2020-04-02,11.0,11.0,11.0,11.0,0,10.8714324890938,10.8714324890938,10.8714324890938,10.8714324890938,0,0.0,1.0
2020-04-03,11.32,11.41,11.31,11.41,5631,11.187692343322,11.2766404273237,11.1778092228774,11.2766404273237,5697.59321617818,0.0,1.0
2020-04-06,11.32,11.32,11.32,11.32,0,11.187692343322,11.187692343322,11.187692343322,11.187692343322,0,0.0,1.0
2020-04-07,11.3175,11.3175,11.3175,11.3175,94,11.1852215632109,11.1852215632109,11.1852215632109,11.1852215632109,95.1116608632119,0.0,1.0
2020-04-08,11.29,11.29,11.29,11.29,282,11.1580429819881,11.1580429819881,11.1580429819881,11.1580429819881,285.334982589637,0.0,1.0
2020-04-09,12.41,12.41,12.41,12.41,572,12.2649524717868,12.2649524717868,12.2649524717868,12.2649524717868,578.764574614439,0.0,1.0
2020-04-13,12.41,12.41,12.41,12.41,11,12.2649524717868,12.2649524717868,12.2649524717868,12.2649524717868,11.1300879733546,0.0,1.0
2020-04-14,12.04,12.78,11.74,12.44,13668,11.8992770153354,12.6306279282381,11.6027834019965,12.2946018331207,13829.6402199829,0.0,1.0
2020-04-15,12.64,12.64,12.64,12.64,100,12.4922642420133,12.4922642420133,12.4922642420133,12.4922642420133,101.182617939587,0.0,1.0
2020-04-16,12.5,13.25,12.5,13.25,270,12.3539005557884,13.0951345891357,12.3539005557884,13.0951345891357,273.193068436887,0.0,1.0
2020-04-17,11.98,12.55,11.98,12.55,702,11.8399782926676,12.4033161580116,11.8399782926676,12.4033161580116,710.301977935907,0.0,1.0
2020-04-20,12.03,12.03,11.5,11.5,294,11.8893938948908,11.8893938948908,11.3655885113254,11.3655885113254,297.476896742387,0.0,1.0
2020-04-21,12.18,12.19,11.6,11.6,8501,12.0376407015603,12.0475238220049,11.4644197157717,11.4644197157717,8601.53435104431,0.0,1.0
2020-04-22,12.18,12.18,12.18,12.18,3,12.0376407015603,12.0376407015603,12.0376407015603,12.0376407015603,3.03547853818762,0.0,1.0
2020-04-23,12.19,12.19,12.19,12.19,303,12.0475238220049,12.0475238220049,12.0475238220049,12.0475238220049,306.58333235695,0.0,1.0
2020-04-24,12.19,12.19,12.19,12.19,101,12.0475238220049,12.0475238220049,12.0475238220049,12.0475238220049,102.194444118983,0.0,1.0
2020-04-27,10.51,10.51,10.51,10.51,569,10.3871595873069,10.3871595873069,10.3871595873069,10.3871595873069,575.729096076254,0.0,1.0
2020-04-28,12.09,12.09,11.56,11.56,326,11.9486926175586,11.9486926175586,11.4248872339931,11.4248872339931,329.855334483055,0.0,1.0
2020-04-29,12.09,12.09,12.09,12.09,111,11.9486926175586,11.9486926175586,11.9486926175586,11.9486926175586,112.312705912942,0.0,1.0
2020-04-30,12.09,12.09,12.09,12.09,94,11.9486926175586,11.9486926175586,11.9486926175586,11.9486926175586,95.1116608632121,0.0,1.0
2020-05-01,12.09,12.09,12.09,12.09,40,11.9486926175586,11.9486926175586,11.9486926175586,11.9486926175586,40.4730471758349,0.0,1.0
2020-05-04,12.09,12.09,12.09,12.09,56,11.9486926175586,11.9486926175586,11.9486926175586,11.9486926175586,56.6622660461689,0.0,1.0
2020-05-05,12.94,12.94,12.5,12.5,731,12.7887578553522,12.7887578553522,12.3539005557884,12.3539005557884,739.644937138385,0.0,1.0
2020-05-06,11.04,11.53,10.3,10.67,1526,10.9109649708723,11.3952378726593,10.1796140579697,10.545289514421,1544.04674975811,0.0,1.0
2020-05-07,12.71,12.71,11.53,11.53,1393,12.5614460851257,12.5614460851257,11.3952378726593,11.3952378726593,1409.47386789845,0.0,1.0
2020-05-08,12.71,12.71,12.71,12.71,81,12.5614460851257,12.5614460851257,12.5614460851257,12.5614460851257,81.9579205310658,0.0,1.0
2020-05-11,12.71,12.71,12.71,12.71,2,12.5614460851257,12.5614460851257,12.5614460851257,12.5614460851257,2.02365235879175,0.0,1.0
2020-05-12,12.0,12.0,12.0,12.0,114,11.8597445335569,11.8597445335569,11.8597445335569,11.8597445335569,115.34818445113,0.0,1.0
2020-05-13,13.1,13.1,12.96,12.96,2010,12.9468877824663,12.9468877824663,12.8085240962415,12.8085240962415,2033.77062058571,0.0,1.0
2020-05-14,11.31,11.31,11.31,11.31,1015,11.1778092228774,11.1778092228774,11.1778092228774,11.1778092228774,1027.00357208681,0.0,1.0
2020-05-15,11.31,11.31,11.31,11.31,0,11.1778092228774,11.1778092228774,11.1778092228774,11.1778092228774,0,0.0,1.0
2020-05-18,13.0,13.5,12.5,12.5,1213,12.84805657802,13.3422126002515,12.3539005557884,12.3539005557884,1227.3451556072,0.0,1.0
2020-05-19,13.87,13.87,13.87,13.87,134,13.7078880567029,13.7078880567029,13.7078880567029,13.7078880567029,135.584708039047,0.0,1.0
2020-05-20,13.0,13.5,12.94,13.5,1672,12.84805657802,13.3422126002515,12.7887578553522,13.3422126002515,1691.7733719499,0.0,1.0
2020-05-21,13.0,13.0,13.0,13.0,11,12.84805657802,12.84805657802,12.84805657802,12.84805657802,11.1300879733546,0.0,1.0
2020-05-22,13.0,13.0,13.0,13.0,88,12.84805657802,12.84805657802,12.84805657802,12.84805657802,89.0407037868369,0.0,1.0
2020-05-26,13.0,13.0,13.0,13.0,12,12.84805657802,12.84805657802,12.84805657802,12.84805657802,12.1419141527505,0.0,1.0
2020-05-27,13.0,13.0,13.0,13.0,55,12.84805657802,12.84805657802,12.84805657802,12.84805657802,55.6504398667731,0.0,1.0
2020-05-28,11.95,11.95,11.52,11.52,1165,11.8103289313337,11.8103289313337,11.3853547522146,11.3853547522146,1178.7774989962,0.0,1.0
2020-05-29,11.95,11.95,11.95,11.95,75,11.8103289313337,11.8103289313337,11.8103289313337,11.8103289313337,75.886963454691,0.0,1.0
2020-06-01,11.95,11.95,11.95,11.95,0,11.8103289313337,11.8103289313337,11.8103289313337,11.8103289313337,0,0.0,1.0
2020-06-02,11.95,11.95,11.95,11.95,27,11.8103289313337,11.8103289313337,11.8103289313337,11.8103289313337,27.3193068436888,0.0,1.0
2020-06-03,11.95,11.95,11.95,11.95,55,11.8103289313337,11.8103289313337,11.8103289313337,11.8103289313337,55.6504398667734,0.0,1.0
2020-06-04,12.84,13.14,12.84,13.14,806,12.6899266509059,12.9864202642448,12.6899266509059,12.9864202642448,815.531900593075,0.0,1.0
2020-06-05,15.0,15.0,12.84,12.84,887,14.8246806669461,14.8246806669461,12.6899266509059,12.6899266509059,897.489821124143,0.0,1.0
2020-06-08,15.23,15.35,15.23,15.24,1694,15.0519924371726,15.1705898825082,15.0519924371726,15.0618755576173,1714.03354789662,0.0,1.0
2020-06-09,15.23,15.23,15.23,15.23,46,15.0519924371726,15.0519924371726,15.0519924371726,15.0519924371726,46.5440042522104,0.0,1.0
2020-06-10,15.08,15.08,15.08,15.08,1504,14.9037456305032,14.9037456305032,14.9037456305032,14.9037456305032,1521.78657381139,0.0,1.0
2020-06-11,15.08,15.08,15.08,15.08,3,14.9037456305032,14.9037456305032,14.9037456305032,14.9037456305032,3.03547853818762,0.0,1.0
2020-06-12,15.17,15.17,15.17,15.17,178,14.9926937145048,14.9926937145048,14.9926937145048,14.9926937145048,180.105059932466,0.0,1.0
2020-06-15,15.17,15.17,15.17,15.17,15,14.9926937145048,14.9926937145048,14.9926937145048,14.9926937145048,15.1773926909382,0.0,1.0
2020-06-16,15.17,15.17,15.17,15.17,45,14.9926937145048,14.9926937145048,14.9926937145048,14.9926937145048,45.5321780728146,0.0,1.0
2020-06-17,15.17,15.17,15.17,15.17,11,14.9926937145048,14.9926937145048,14.9926937145048,14.9926937145048,11.1300879733547,0.0,1.0
2020-06-18,13.7,13.7,13.7,13.7,550,13.5398750091441,13.5398750091441,13.5398750091441,13.5398750091441,556.504398667733,0.0,1.0
2020-06-19,13.7,13.7,13.7,13.7,2,13.5398750091441,13.5398750091441,13.5398750091441,13.5398750091441,2.02365235879176,0.0,1.0
2020-06-22,13.7,13.7,13.7,13.7,17,13.5398750091441,13.5398750091441,13.5398750091441,13.5398750091441,17.2010450497299,0.0,1.0
2020-06-23,14.13,15.07,14.13,15.07,213,13.9648491882633,14.8938625100585,13.9648491882633,14.8938625100585,215.518976211321,0.0,1.0
2020-06-24,14.13,14.13,14.13,14.13,9,13.9648491882633,13.9648491882633,13.9648491882633,13.9648491882633,9.10643561456285,0.0,1.0
2020-06-25,14.13,14.13,14.13,14.13,14,13.9648491882633,13.9648491882633,13.9648491882633,13.9648491882633,14.1655665115422,0.0,1.0
2020-06-26,14.43,14.43,14.43,14.43,12020,14.2613428016022,14.2613428016022,14.2613428016022,14.2613428016022,12162.1506763384,0.0,1.0
2020-06-29,14.76,14.77,14.45,14.45,511,14.587485776275,14.5973688967196,14.2811090424914,14.2811090424914,517.043177671292,0.0,1.0
2020-06-30,14.76,14.76,14.76,14.76,26,14.587485776275,14.587485776275,14.587485776275,14.587485776275,26.3074806642927,0.0,1.0
2020-07-01,15.3,15.3,15.3,15.3,200,15.1211742802851,15.1211742802851,15.1211742802851,15.1211742802851,202.365235879174,0.0,1.0
2020-07-02,15.26,15.3,15.26,15.26,4974,15.0816417985065,15.1211742802851,15.0816417985065,15.0816417985065,5032.82341631509,0.0,1.0
2020-07-06,14.73,14.73,14.73,14.73,200,14.5578364149411,14.5578364149411,14.5578364149411,14.5578364149411,202.365235879175,0.0,1.0
2020-07-07,14.7324,14.74,14.49,14.7324,31,14.5602083638478,14.5677195353857,14.32064152427,14.5602083638478,31.3666115612722,0.0,1.0
2020-07-08,14.05,14.83,14.0,14.59,9067,13.8857842247062,14.6566676193874,13.8363686224831,14.4194727287163,9174.22796858241,0.0,1.0
2020-07-09,14.66,14.66,14.66,14.66,100,14.4886545718287,14.4886545718287,14.4886545718287,14.4886545718287,101.182617939587,0.0,1.0
2020-07-10,14.66,14.81,14.45,14.66,10,14.4886545718287,14.6369013784981,14.2811090424914,14.4886545718287,10.1182617939587,0.0,1.0
2020-07-13,14.66,14.66,14.66,14.66,0,14.4886545718287,14.4886545718287,14.4886545718287,14.4886545718287,0,0.0,1.0
2020-07-14,13.75,15.28,13.75,15.28,1600,13.5892906113673,15.1014080393958,13.5892906113673,15.1014080393958,1618.9218870334,0.0,1.0
2020-07-15,13.25,13.67,13.12,13.12,1300,13.0951345891357,13.5102256478102,12.9666540233555,12.9666540233555,1315.37403321464,0.0,1.0
2020-07-16,14.25,14.57,14.25,14.57,2086,14.0834466335988,14.399706487827,14.0834466335988,14.399706487827,2110.6694102198,0.0,1.0
2020-07-17,14.25,14.25,14.25,14.25,13,14.0834466335988,14.0834466335988,14.0834466335988,14.0834466335988,13.1537403321464,0.0,1.0
2020-07-20,14.41,14.41,14.41,14.41,416,14.2415765607129,14.2415765607129,14.2415765607129,14.2415765607129,420.919690628685,0.0,1.0
2020-07-21,14.25,14.25,14.25,14.25,154,14.0834466335988,14.0834466335988,14.0834466335988,14.0834466335988,155.821231626965,0.0,1.0
2020-07-22,14.2545,14.2545,14.2545,14.2545,51,14.0878940377989,14.0878940377989,14.0878940377989,14.0878940377989,51.6031351491897,0.0,1.0
2020-07-23,14.2545,14.2545,14.2545,14.2545,24,14.0878940377989,14.0878940377989,14.0878940377989,14.0878940377989,24.283828305501,0.0,1.0
2020-07-24,14.2,14.25,14.2,14.25,1040,14.0340310313757,14.0834466335988,14.0340310313757,14.0834466335988,1052.29922657171,0.0,1.0
2020-07-27,14.2,14.2,14.2,14.2,200,14.0340310313757,14.0340310313757,14.0340310313757,14.0340310313757,202.365235879175,0.0,1.0
2020-07-28,14.665,14.665,14.665,14.665,17,14.493596132051,14.493596132051,14.493596132051,14.493596132051,17.2010450497299,0.0,1.0
2020-07-29,14.345,15.35,14.345,14.67,1400,14.1773362778228,15.1705898825082,14.1773362778228,14.4985376922733,1416.55665115423,0.0,1.0
2020-07-30,14.345,14.345,14.345,14.345,57,14.1773362778228,14.1773362778228,14.1773362778228,14.1773362778228,57.674092225565,0.0,1.0
2020-07-31,14.345,14.345,14.345,14.345,1,14.1773362778228,14.1773362778228,14.1773362778228,14.1773362778228,1.01182617939588,0.0,1.0
2020-08-03,14.89,14.89,14.89,14.89,100,14.7159663420552,14.7159663420552,14.7159663420552,14.7159663420552,101.182617939587,0.0,1.0
2020-08-04,14.89,14.89,14.89,14.89,68,14.7159663420552,14.7159663420552,14.7159663420552,14.7159663420552,68.8041801989195,0.0,1.0
2020-08-05,15.3,15.39,15.3,15.39,300,15.1211742802851,15.2101223642867,15.1211742802851,15.2101223642867,303.547853818762,0.0,1.0
2020-08-06,15.3,15.3,15.3,15.3,17,15.1211742802851,15.1211742802851,15.1211742802851,15.1211742802851,17.2010450497298,0.0,1.0
2020-08-07,15.3,15.3,15.3,15.3,5,15.1211742802851,15.1211742802851,15.1211742802851,15.1211742802851,5.05913089697936,0.0,1.0
2020-08-10,15.7,15.7,14.32,14.32,521,15.5164990980703,15.5164990980703,14.1526284767112,14.1526284767112,527.161439465251,0.0,1.0
2020-08-11,15.82,17.27,15.82,17.27,607,15.6350965434058,17.0681490078773,15.6350965434058,17.0681490078773,614.178490893298,0.0,1.0
2020-08-12,15.82,15.82,15.82,15.82,9,15.6350965434058,15.6350965434058,15.6350965434058,15.6350965434058,9.10643561456291,0.0,1.0
2020-08-13,15.82,15.82,15.82,15.82,1,15.6350965434058,15.6350965434058,15.6350965434058,15.6350965434058,1.01182617939588,0.0,1.0
2020-08-14,15.82,15.82,15.82,15.82,5,15.6350965434058,15.6350965434058,15.6350965434058,15.6350965434058,5.05913089697939,0.0,1.0
2020-08-17,16.645,16.645,16.645,16.645,43,16.4504539800879,16.4504539800879,16.4504539800879,16.4504539800879,43.5085257140226,0.0,1.0
2020-08-18,16.645,16.645,16.645,16.645,57,16.4504539800879,16.4504539800879,16.4504539800879,16.4504539800879,57.6740922255649,0.0,1.0
2020-08-19,16.74,16.74,16.74,16.74,445,16.5443436243119,16.5443436243119,16.5443436243119,16.5443436243119,450.262649831164,0.0,1.0
2020-08-20,16.74,16.74,16.74,16.74,0,16.5443436243119,16.5443436243119,16.5443436243119,16.5443436243119,0,0.0,1.0
2020-08-21,15.4677,15.84,15.4677,15.82,526,15.2869142101415,15.6548627842951,15.2869142101415,15.6350965434058,532.220570362231,0.0,1.0
2020-08-24,15.4677,15.4677,15.4677,15.4677,63,15.2869142101415,15.2869142101415,15.2869142101415,15.2869142101415,63.7450493019402,0.0,1.0
2020-08-25,15.4677,15.4677,15.4677,15.4677,7,15.2869142101415,15.2869142101415,15.2869142101415,15.2869142101415,7.08278325577113,0.0,1.0
2020-08-26,15.4677,15.4677,15.4677,15.4677,9,15.2869142101415,15.2869142101415,15.2869142101415,15.2869142101415,9.10643561456288,0.0,1.0
2020-08-27,15.4677,15.4677,15.4677,15.4677,6,15.2869142101415,15.2869142101415,15.2869142101415,15.2869142101415,6.07095707637526,0.0,1.0
2020-08-28,15.94,16.5899,15.94,16.5899,1234,15.7536939887414,16.395997986438,15.7536939887414,16.395997986438,1248.59350537451,0.0,1.0
2020-08-31,16.9665,16.9665,16.9665,16.9665,411,16.7681963023828,16.7681963023828,16.7681963023828,16.7681963023828,415.860559731704,0.0,1.0
2020-09-01,16.97,16.97,16.97,16.97,0,16.7716553945384,16.7716553945384,16.7716553945384,16.7716553945384,0,0.0,1.0
2020-09-02,14.0001,14.0001,14.0001,14.0001,106,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,107.253575015963,0.0,1.0
2020-09-03,14.0001,14.0001,14.0001,14.0001,1,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,1.01182617939588,0.0,1.0
2020-09-04,14.0001,14.0001,14.0001,14.0001,43,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,43.5085257140226,0.0,1.0
2020-09-08,14.0001,14.0001,14.0001,14.0001,1,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,1.01182617939588,0.0,1.0
2020-09-09,14.0001,14.0001,14.0001,14.0001,0,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,0,0.0,1.0
2020-09-10,14.0001,14.0001,14.0001,14.0001,0,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,0,0.0,1.0
2020-09-11,14.0001,14.0001,14.0001,14.0001,0,13.8364674536875,13.8364674536875,13.8364674536875,13.8364674536875,0,0.0,1.0
2020-09-14,14.0,14.0,14.0,14.0,212,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,214.507150031925,0.0,1.0
2020-09-15,14.0,14.0,14.0,14.0,1,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,1.01182617939587,0.0,1.0
2020-09-16,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-09-17,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-09-18,14.0,14.0,14.0,14.0,90,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,91.0643561456285,0.0,1.0
2020-09-21,14.5,14.5,14.0,14.0,1135,14.3305246447146,14.3305246447146,13.8363686224831,13.8363686224831,1148.42271361432,0.0,1.0
2020-09-22,14.5,14.5,14.5,14.5,34,14.3305246447146,14.3305246447146,14.3305246447146,14.3305246447146,34.4020900994597,0.0,1.0
2020-09-23,14.86,14.86,14.86,14.86,24000,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,24283.828305501,0.0,1.0
2020-09-24,14.86,14.86,14.86,14.86,0,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,0,0.0,1.0
2020-09-25,14.86,14.86,14.86,14.86,0,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,0,0.0,1.0
2020-09-28,14.86,14.86,14.86,14.86,0,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,0,0.0,1.0
2020-09-29,14.86,14.86,14.86,14.86,6,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,6.07095707637525,0.0,1.0
2020-09-30,14.86,14.86,14.86,14.86,0,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,0,0.0,1.0
2020-10-01,14.86,14.86,14.86,14.86,2,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,2.02365235879175,0.0,1.0
2020-10-02,14.86,14.86,14.86,14.86,0,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,0,0.0,1.0
2020-10-05,14.86,14.86,14.86,14.86,0,14.6863169807213,14.6863169807213,14.6863169807213,14.6863169807213,0,0.0,1.0
2020-10-06,16.0,16.0,16.0,16.0,187,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,189.211495547029,0.0,1.0
2020-10-07,14.0,14.0,14.0,14.0,188,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,190.223321726424,0.0,1.0
2020-10-08,14.0,14.0,14.0,14.0,76,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,76.8987896340863,0.0,1.0
2020-10-09,14.0,14.0,14.0,14.0,353,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,357.174641326743,0.0,1.0
2020-10-12,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-13,14.0,14.0,14.0,14.0,30,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,30.3547853818762,0.0,1.0
2020-10-14,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-15,14.0,14.0,14.0,14.0,76,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,76.8987896340863,0.0,1.0
2020-10-16,14.0,14.0,14.0,14.0,70,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,70.827832557711,0.0,1.0
2020-10-19,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-20,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-21,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-22,14.0,14.0,14.0,14.0,38,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,38.4493948170431,0.0,1.0
2020-10-23,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-26,14.0,14.0,14.0,14.0,24,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,24.2838283055009,0.0,1.0
2020-10-27,14.0,14.0,14.0,14.0,35,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,35.4139162788555,0.0,1.0
2020-10-28,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-29,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-10-30,14.0,14.0,14.0,14.0,40,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,40.4730471758349,0.0,1.0
2020-11-02,14.0,14.0,14.0,14.0,96,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,97.1353132220037,0.0,1.0
2020-11-03,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-11-04,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-11-05,20.0,20.0,20.0,20.0,510,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,516.031351491897,0.0,1.0
2020-11-06,20.0,20.0,20.0,20.0,0,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,0,0.0,1.0
2020-11-09,20.0,20.0,20.0,20.0,0,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,0,0.0,1.0
2020-11-10,20.0,20.0,20.0,20.0,0,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,0,0.0,1.0
2020-11-11,20.0,20.0,20.0,20.0,0,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,0,0.0,1.0
2020-11-12,20.0,20.0,20.0,20.0,0,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,0,0.0,1.0
2020-11-13,14.0,14.0,14.0,14.0,100,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,101.182617939587,0.0,1.0
2020-11-16,20.0,20.0,20.0,20.0,378,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,382.470295811641,0.0,1.0
2020-11-17,20.0,20.0,20.0,20.0,10,19.7662408892615,19.7662408892615,19.7662408892615,19.7662408892615,10.1182617939588,0.0,1.0
2020-11-18,14.0,14.0,14.0,14.0,772,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,781.129810493613,0.0,1.0
2020-11-19,14.0,14.0,14.0,14.0,0,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,0,0.0,1.0
2020-11-20,14.0,14.0,14.0,14.0,15,13.8363686224831,13.8363686224831,13.8363686224831,13.8363686224831,15.1773926909381,0.0,1.0
2020-11-23,15.45,15.45,15.45,15.45,6796,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,6876.37071517437,0.0,1.0
2020-11-24,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-11-25,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-11-27,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-11-30,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-01,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-02,15.45,15.45,15.45,15.45,21,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,21.2483497673134,0.0,1.0
2020-12-03,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-04,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-07,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-08,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-09,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-10,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-11,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-14,15.45,15.45,15.45,15.45,5,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,5.05913089697938,0.0,1.0
2020-12-15,15.45,15.45,15.45,15.45,10,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,10.1182617939588,0.0,1.0
2020-12-16,15.45,15.45,15.45,15.45,40,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,40.473047175835,0.0,1.0
2020-12-17,15.45,15.45,15.45,15.45,0,15.2694210869545,15.2694210869545,15.2694210869545,15.2694210869545,0,0.0,1.0
2020-12-18,16.5,16.6,16.05,16.05,19917,16.3071487336407,16.405979938087,15.8624083136324,15.8624083136324,20152.5420150277,0.0,1.0
2020-12-21,16.55,16.55,16.55,16.55,210,16.3565643358639,16.3565643358639,16.3565643358639,16.3565643358639,212.483497673134,0.0,1.0
2020-12-22,16.55,16.55,16.55,16.55,0,16.3565643358639,16.3565643358639,16.3565643358639,16.3565643358639,0,0.0,1.0
2020-12-23,16.55,16.55,16.55,16.55,0,16.3565643358639,16.3565643358639,16.3565643358639,16.3565643358639,0,0.0,1.0
2020-12-24,16.55,16.55,16.55,16.55,0,16.3565643358639,16.3565643358639,16.3565643358639,16.3565643358639,0,0.0,1.0
2020-12-28,16.55,16.55,16.55,16.55,0,16.3565643358639,16.3565643358639,16.3565643358639,16.3565643358639,0,0.0,1.0
2020-12-29,16.55,16.55,16.55,16.55,0,16.3565643358639,16.3565643358639,16.3565643358639,16.3565643358639,0,0.0,1.0
2020-12-30,15.95,16.4,15.95,16.24,3610,15.763577109186,16.2083175291944,15.763577109186,16.0501876020803,3652.69250761912,0.0,1.0
2020-12-31,16.75,16.77,16.75,16.77,968,16.5542267447565,16.5739929856458,16.5542267447565,16.5739929856458,979.447741655208,0.0,1.0
2021-01-04,17.25,17.25,17.0,17.0,702,17.048382766988,17.048382766988,16.8013047558723,16.8013047558723,710.301977935907,0.0,1.0
2021-01-05,17.25,17.25,17.25,17.25,7,17.048382766988,17.048382766988,17.048382766988,17.048382766988,7.08278325577115,0.0,1.0
2021-01-06,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-07,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-08,17.25,17.25,17.25,17.25,100,17.048382766988,17.048382766988,17.048382766988,17.048382766988,101.182617939588,0.0,1.0
2021-01-11,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-12,17.25,17.25,17.25,17.25,100,17.048382766988,17.048382766988,17.048382766988,17.048382766988,101.182617939588,0.0,1.0
2021-01-13,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-14,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-15,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-19,17.25,17.25,17.25,17.25,0,17.048382766988,17.048382766988,17.048382766988,17.048382766988,0,0.0,1.0
2021-01-20,18.0,18.0,18.0,18.0,113,17.7896168003354,17.7896168003354,17.7896168003354,17.7896168003354,114.336358271734,0.0,1.0
2021-01-21,18.46,20.0,17.55,19.8,13202,18.2442403407884,19.7662408892615,17.344876380327,19.5685784803689,13358.1292203843,0.0,1.0
2021-01-22,18.46,18.46,18.46,18.46,0,18.2442403407884,18.2442403407884,18.2442403407884,18.2442403407884,0,0.0,1.0
2021-01-25,18.46,18.46,18.46,18.46,0,18.2442403407884,18.2442403407884,18.2442403407884,18.2442403407884,0,0.0,1.0
2021-01-26,18.46,18.46,18.46,18.46,2,18.2442403407884,18.2442403407884,18.2442403407884,18.2442403407884,2.02365235879175,0.0,1.0
2021-01-27,18.46,18.46,18.46,18.46,0,18.2442403407884,18.2442403407884,18.2442403407884,18.2442403407884,0,0.0,1.0
2021-01-28,15.95,17.5,15.95,17.5,1825,15.763577109186,17.2954607781038,15.763577109186,17.2954607781038,1846.58277739748,0.0,1.0
2021-01-29,15.95,15.95,15.95,15.95,1,15.763577109186,15.763577109186,15.763577109186,15.763577109186,1.01182617939588,0.0,1.0
2021-02-01,15.95,15.95,15.95,15.95,0,15.763577109186,15.763577109186,15.763577109186,15.763577109186,0,0.0,1.0
2021-02-02,15.95,15.95,15.95,15.95,0,15.763577109186,15.763577109186,15.763577109186,15.763577109186,0,0.0,1.0
2021-02-03,15.99,15.99,15.95,15.95,7960,15.8031095909646,15.8031095909646,15.763577109186,15.763577109186,8054.13638799115,0.0,1.0
2021-02-04,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-05,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-08,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-09,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-10,15.99,15.99,15.99,15.99,7960,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,8054.13638799115,0.0,1.0
2021-02-11,15.99,15.99,15.99,15.99,20,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,20.2365235879175,0.0,1.0
2021-02-12,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-16,15.99,15.99,15.99,15.99,15,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,15.1773926909381,0.0,1.0
2021-02-17,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-18,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-19,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-22,15.99,15.99,15.99,15.99,15,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,15.1773926909381,0.0,1.0
2021-02-23,15.99,15.99,15.99,15.99,0,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,0,0.0,1.0
2021-02-24,15.99,15.99,15.99,15.99,30,15.8031095909646,15.8031095909646,15.8031095909646,15.8031095909646,30.3547853818762,0.0,1.0
2021-02-25,16.05,16.05,16.05,16.05,0,15.8624083136324,15.8624083136324,15.8624083136324,15.8624083136324,0,0.0,1.0
2021-02-26,16.05,16.05,16.05,16.05,0,15.8624083136324,15.8624083136324,15.8624083136324,15.8624083136324,0,0.0,1.0
2021-03-01,16.1,16.1,16.1,16.1,315,15.9118239158555,15.9118239158555,15.9118239158555,15.9118239158555,318.725246509701,0.0,1.0
2021-03-02,18.25,18.25,17.0,17.0,1300,18.0366948114511,18.0366948114511,16.8013047558723,16.8013047558723,1315.37403321464,0.0,1.0
2021-03-03,18.25,18.25,18.25,18.25,0,18.0366948114511,18.0366948114511,18.0366948114511,18.0366948114511,0,0.0,1.0
2021-03-04,18.25,18.25,18.25,18.25,0,18.0366948114511,18.0366948114511,18.0366948114511,18.0366948114511,0,0.0,1.0
2021-03-05,18.25,18.25,18.25,18.25,0,18.0366948114511,18.0366948114511,18.0366948114511,18.0366948114511,0,0.0,1.0
2021-03-08,18.25,18.25,18.25,18.25,3,18.0366948114511,18.0366948114511,18.0366948114511,18.0366948114511,3.03547853818763,0.0,1.0
2021-03-09,18.25,18.25,18.25,18.25,0,18.0366948114511,18.0366948114511,18.0366948114511,18.0366948114511,0,0.0,1.0
2021-03-10,18.25,18.25,18.25,18.25,0,18.0366948114511,18.0366948114511,18.0366948114511,18.0366948114511,0,0.0,1.0
2021-03-11,19.0,19.0,19.0,19.0,544,18.7779288447984,18.7779288447984,18.7779288447984,18.7779288447984,550.433441591357,0.0,1.0
2021-03-12,16.0,16.0,16.0,16.0,330,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,333.902639200639,0.0,1.0
2021-03-15,16.0,16.0,16.0,16.0,58,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,58.6859184049608,0.0,1.0
2021-03-16,16.0,16.0,16.0,16.0,6,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,6.07095707637525,0.0,1.0
2021-03-17,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-18,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-19,16.0,16.0,16.0,16.0,1,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,1.01182617939588,0.0,1.0
2021-03-22,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-23,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-24,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-25,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-26,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-29,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-30,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-03-31,16.0,16.0,16.0,16.0,10,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,10.1182617939588,0.0,1.0
2021-04-01,16.0,16.0,16.0,16.0,1,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,1.01182617939588,0.0,1.0
2021-04-05,16.0,16.0,16.0,16.0,3,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,3.03547853818763,0.0,1.0
2021-04-06,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-07,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-08,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-09,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-12,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-13,16.0,16.0,16.0,16.0,1,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,1.01182617939588,0.0,1.0
2021-04-14,16.0,16.0,16.0,16.0,2,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,2.02365235879175,0.0,1.0
2021-04-15,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-16,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-19,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-20,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-21,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-22,16.0,16.0,16.0,16.0,2,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,2.02365235879175,0.0,1.0
2021-04-23,16.0,16.0,16.0,16.0,68,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,68.8041801989196,0.0,1.0
2021-04-26,16.0,16.0,16.0,16.0,0,15.8129927114092,15.8129927114092,15.8129927114092,15.8129927114092,0,0.0,1.0
2021-04-27,20.07,20.07,20.07,20.07,1025,19.8354227323739,19.8354227323739,19.8354227323739,19.8354227323739,1037.12183388077,0.0,1.0
2021-04-28,20.07,20.07,20.07,20.07,14,19.8354227323739,19.8354227323739,19.8354227323739,19.8354227323739,14.1655665115423,0.0,1.0
2021-04-29,20.07,20.07,20.07,20.07,0,19.8354227323739,19.8354227323739,19.8354227323739,19.8354227323739,0,0.0,1.0
2021-04-30,20.07,20.07,20.07,20.07,0,19.8354227323739,19.8354227323739,19.8354227323739,19.8354227323739,0,0.0,1.0
2021-05-03,20.07,20.07,20.07,20.07,0,19.8354227323739,19.8354227323739,19.8354227323739,19.8354227323739,0,0.0,1.0
2021-05-04,22.01,22.01,22.01,22.01,3491,21.7527480986323,21.7527480986323,21.7527480986323,21.7527480986323,3532.285192271,0.0,1.0
2021-05-05,22.0,22.0,22.0,22.0,142,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,143.679317474214,0.0,1.0
2021-05-06,22.0,22.0,22.0,22.0,0,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,0,0.0,1.0
2021-05-07,22.0,22.0,22.0,22.0,4200,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,4249.66995346267,0.0,1.0
2021-05-10,22.0,22.0,22.0,22.0,12,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,12.1419141527505,0.0,1.0
2021-05-11,22.0,22.0,22.0,22.0,0,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,0,0.0,1.0
2021-05-12,22.0,22.0,22.0,22.0,80,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,80.9460943516699,0.0,1.0
2021-05-13,22.0,22.0,22.0,22.0,0,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,0,0.0,1.0
2021-05-14,22.0,22.0,22.0,22.0,0,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,0,0.0,1.0
2021-05-17,20.56,22.6,20.56,22.6,250,20.3196956341608,22.3358522048655,20.3196956341608,22.3358522048655,252.956544848969,0.0,1.0
2021-05-18,21.94,21.94,21.94,21.94,100,21.6835662555199,21.6835662555199,21.6835662555199,21.6835662555199,101.182617939587,0.0,1.0
2021-05-19,21.94,21.94,21.94,21.94,0,21.6835662555199,21.6835662555199,21.6835662555199,21.6835662555199,0,0.0,1.0
2021-05-20,21.88,22.05,21.88,22.05,500,21.6242675328521,21.7922805804108,21.6242675328521,21.7922805804108,505.913089697937,0.0,1.0
2021-05-21,21.92,22.0,21.92,22.0,395,21.6638000146306,21.7428649781877,21.6638000146306,21.7428649781877,399.671340861371,0.0,1.0
2021-05-24,22.0,22.0,22.0,22.0,786,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,795.295377005157,0.0,1.0
2021-05-25,22.0,22.0,22.0,22.0,0,21.7428649781877,21.7428649781877,21.7428649781877,21.7428649781877,0,0.0,1.0
2021-05-26,23.5,23.5,22.0,22.0,803,23.2253330448823,23.2253330448823,21.7428649781877,21.7428649781877,812.496422054887,0.0,1.0
2021-05-27,23.5,23.5,23.5,23.5,0,23.2253330448823,23.2253330448823,23.2253330448823,23.2253330448823,0,0.0,1.0
2021-05-28,23.5,23.5,23.5,23.5,11,23.2253330448823,23.2253330448823,23.2253330448823,23.2253330448823,11.1300879733546,0.0,1.0
2021-06-01,23.5,23.5,23.5,23.5,54,23.2253330448823,23.2253330448823,23.2253330448823,23.2253330448823,54.6386136873772,0.0,1.0
2021-06-02,23.0,23.0,23.0,23.0,400,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,404.730471758351,0.0,1.0
2021-06-03,24.42,24.42,23.88,23.88,1577,24.1345801257883,24.1345801257883,23.6008916217782,23.6008916217782,1595.6498849073,0.0,1.0
2021-06-04,24.42,24.42,24.42,24.42,0,24.1345801257883,24.1345801257883,24.1345801257883,24.1345801257883,0,0.0,1.0
2021-06-07,24.42,24.42,24.42,24.42,35,24.1345801257883,24.1345801257883,24.1345801257883,24.1345801257883,35.4139162788556,0.0,1.0
2021-06-08,24.42,24.42,24.42,24.42,0,24.1345801257883,24.1345801257883,24.1345801257883,24.1345801257883,0,0.0,1.0
2021-06-09,24.42,24.42,24.42,24.42,0,24.1345801257883,24.1345801257883,24.1345801257883,24.1345801257883,0,0.0,1.0
2021-06-10,24.42,24.42,24.42,24.42,0,24.1345801257883,24.1345801257883,24.1345801257883,24.1345801257883,0,0.0,1.0
2021-06-11,22.35,22.35,22.35,22.35,400,22.0887741937497,22.0887741937497,22.0887741937497,22.0887741937497,404.730471758351,0.0,1.0
2021-06-14,22.35,22.35,22.35,22.35,30,22.0887741937497,22.0887741937497,22.0887741937497,22.0887741937497,30.3547853818763,0.0,1.0
2021-06-15,22.35,22.35,22.35,22.35,155,22.0887741937497,22.0887741937497,22.0887741937497,22.0887741937497,156.833057806361,0.0,1.0
2021-06-16,24.66,24.66,24.0,24.0,423,24.3717750164594,24.3717750164594,23.7194890671138,23.7194890671138,428.002473884456,0.0,1.0
2021-06-17,24.66,24.66,24.66,24.66,18,24.3717750164594,24.3717750164594,24.3717750164594,24.3717750164594,18.2128712291258,0.0,1.0
2021-06-18,24.66,24.66,24.66,24.66,0,24.3717750164594,24.3717750164594,24.3717750164594,24.3717750164594,0,0.0,1.0
2021-06-21,24.66,24.66,24.66,24.66,1,24.3717750164594,24.3717750164594,24.3717750164594,24.3717750164594,1.01182617939588,0.0,1.0
2021-06-22,21.6401,21.6401,21.6401,21.6401,2595,21.3871714733854,21.3871714733854,21.3871714733854,21.3871714733854,2625.6889355323,0.0,1.0
2021-06-23,22.49,22.49,22.49,22.49,165,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,166.951319600319,0.0,1.0
2021-06-24,22.49,22.49,22.49,22.49,120,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,121.419141527505,0.0,1.0
2021-06-25,22.49,22.49,22.49,22.49,0,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,0,0.0,1.0
2021-06-28,22.49,22.49,22.49,22.49,0,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,0,0.0,1.0
2021-06-29,22.49,22.49,22.49,22.49,0,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,0,0.0,1.0
2021-06-30,22.49,22.49,22.49,22.49,0,22.2271378799746,22.2271378799746,22.2271378799746,22.2271378799746,0,0.0,1.0
2021-07-01,24.5,24.5,24.5,24.5,100,24.2136450893453,24.2136450893453,24.2136450893453,24.2136450893453,101.182617939588,0.0,1.0
2021-07-02,24.7,24.7,24.7,24.7,100,24.411307498238,24.411307498238,24.411307498238,24.411307498238,101.182617939587,0.0,1.0
2021-07-06,24.7,24.7,24.7,24.7,0,24.411307498238,24.411307498238,24.411307498238,24.411307498238,0,0.0,1.0
2021-07-07,24.7,24.7,24.7,24.7,0,24.411307498238,24.411307498238,24.411307498238,24.411307498238,0,0.0,1.0
2021-07-08,24.7,24.7,24.7,24.7,2,24.411307498238,24.411307498238,24.411307498238,24.411307498238,2.02365235879175,0.0,1.0
2021-07-09,24.7,24.7,24.7,24.7,0,24.411307498238,24.411307498238,24.411307498238,24.411307498238,0,0.0,1.0
2021-07-12,24.0,24.0,23.75,23.75,300,23.7194890671138,23.7194890671138,23.472411055998,23.472411055998,303.547853818763,0.0,1.0
2021-07-13,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-14,24.0,24.0,24.0,24.0,27,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,27.3193068436886,0.0,1.0
2021-07-15,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-16,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-19,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-20,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-21,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-22,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-23,24.0,24.0,24.0,24.0,44,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,44.5203518934185,0.0,1.0
2021-07-26,24.0,24.0,24.0,24.0,2,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,2.02365235879175,0.0,1.0
2021-07-27,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-28,24.0,24.0,24.0,24.0,0,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,0,0.0,1.0
2021-07-29,25.0,25.0,24.85,24.85,442,24.7078011115769,24.7078011115769,24.5595543049074,24.5595543049074,447.227171292977,0.0,1.0
2021-07-30,25.0,25.0,25.0,25.0,0,24.7078011115769,24.7078011115769,24.7078011115769,24.7078011115769,0,0.0,1.0
2021-08-02,25.0,25.0,25.0,25.0,100,24.7078011115769,24.7078011115769,24.7078011115769,24.7078011115769,101.182617939587,0.0,1.0
2021-08-03,25.0,25.0,25.0,25.0,0,24.7078011115769,24.7078011115769,24.7078011115769,24.7078011115769,0,0.0,1.0
2021-08-04,25.1,25.1,23.5,23.5,535,24.8066323160232,24.8066323160232,23.2253330448823,23.2253330448823,541.327005976793,0.0,1.0
2021-08-05,25.1,25.1,25.1,25.1,33,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,33.3902639200639,0.0,1.0
2021-08-06,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-09,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-10,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-11,25.1,25.1,25.1,25.1,1,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,1.01182617939587,0.0,1.0
2021-08-12,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-13,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-16,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-17,25.1,25.1,25.1,25.1,0,24.8066323160232,24.8066323160232,24.8066323160232,24.8066323160232,0,0.0,1.0
2021-08-18,23.0,23.0,23.0,23.0,199,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,201.353409699779,0.0,1.0
2021-08-19,23.0,23.0,23.0,23.0,61,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,61.7213969431485,0.0,1.0
2021-08-20,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-08-23,23.0,23.0,23.0,23.0,8,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,8.09460943516701,0.0,1.0
2021-08-24,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-08-25,23.0,23.0,23.0,23.0,1,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,1.01182617939588,0.0,1.0
2021-08-26,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-08-27,23.44,23.44,23.44,23.44,1800,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,1821.28712291257,0.0,1.0
2021-08-30,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-08-31,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-01,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-02,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-03,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-07,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-08,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-09,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-10,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-13,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-14,23.44,23.44,23.44,23.44,20,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,20.2365235879175,0.0,1.0
2021-09-15,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-16,23.44,23.44,23.44,23.44,380,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,384.493948170432,0.0,1.0
2021-09-17,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-20,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-21,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-22,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-23,23.44,23.44,23.44,23.44,5,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,5.05913089697937,0.0,1.0
2021-09-24,23.44,23.44,23.44,23.44,0,23.1660343222145,23.1660343222145,23.1660343222145,23.1660343222145,0,0.0,1.0
2021-09-27,24.0,24.0,24.0,24.0,402,23.7194890671138,23.7194890671138,23.7194890671138,23.7194890671138,406.754124117142,0.0,1.0
2021-09-28,26.0,26.0,26.0,26.0,1636,25.69611315604,25.69611315604,25.69611315604,25.69611315604,1655.34762949165,0.0,1.0
2021-09-29,26.0,26.0,26.0,26.0,0,25.69611315604,25.69611315604,25.69611315604,25.69611315604,0,0.0,1.0
2021-09-30,26.0,26.0,26.0,26.0,0,25.69611315604,25.69611315604,25.69611315604,25.69611315604,0,0.0,1.0
2021-10-01,26.0,26.0,26.0,26.0,0,25.69611315604,25.69611315604,25.69611315604,25.69611315604,0,0.0,1.0
2021-10-04,27.99,28.0,27.99,28.0,1700,27.6628541245215,27.6727372449661,27.6628541245215,27.6727372449661,1720.10450497299,0.0,1.0
2021-10-05,27.99,27.99,27.99,27.99,0,27.6628541245215,27.6628541245215,27.6628541245215,27.6628541245215,0,0.0,1.0
2021-10-06,27.99,27.99,27.99,27.99,20,27.6628541245215,27.6628541245215,27.6628541245215,27.6628541245215,20.2365235879175,0.0,1.0
2021-10-07,27.99,27.99,27.99,27.99,12,27.6628541245215,27.6628541245215,27.6628541245215,27.6628541245215,12.1419141527505,0.0,1.0
2021-10-08,27.99,27.99,27.99,27.99,0,27.6628541245215,27.6628541245215,27.6628541245215,27.6628541245215,0,0.0,1.0
2021-10-11,24.02,24.02,24.02,24.02,1633,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,1652.31215095346,0.0,1.0
2021-10-12,24.06,24.06,24.06,24.06,100,23.7787877897816,23.7787877897816,23.7787877897816,23.7787877897816,101.182617939587,0.0,1.0
2021-10-13,24.06,24.06,24.06,24.06,0,23.7787877897816,23.7787877897816,23.7787877897816,23.7787877897816,0,0.0,1.0
2021-10-14,24.02,24.02,24.02,24.02,100,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,101.182617939587,0.0,1.0
2021-10-15,24.02,24.02,24.02,24.02,0,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,0,0.0,1.0
2021-10-18,24.02,24.02,24.02,24.02,0,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,0,0.0,1.0
2021-10-19,24.02,24.02,24.02,24.02,0,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,0,0.0,1.0
2021-10-20,24.02,24.02,24.02,24.02,0,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,0,0.0,1.0
2021-10-21,24.02,24.02,24.02,24.02,0,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,0,0.0,1.0
2021-10-22,24.02,24.02,24.02,24.02,0,23.7392553080031,23.7392553080031,23.7392553080031,23.7392553080031,0,0.0,1.0
2021-10-25,28.22,28.22,28.22,28.22,1798,27.890165894748,27.890165894748,27.890165894748,27.890165894748,1819.26347055378,0.0,1.0
2021-10-26,28.46,28.5,28.45,28.45,2207,28.1273607854191,28.1668932671976,28.1174776649745,28.1174776649745,2233.1003779267,0.0,1.0
2021-10-27,28.46,28.46,28.46,28.46,77,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,77.9106158134825,0.0,1.0
2021-10-28,28.46,28.46,28.46,28.46,0,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,0,0.0,1.0
2021-10-29,28.46,28.46,28.46,28.46,9,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,9.10643561456289,0.0,1.0
2021-11-01,28.46,28.46,28.46,28.46,0,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,0,0.0,1.0
2021-11-02,28.46,28.46,28.46,28.46,0,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,0,0.0,1.0
2021-11-03,28.46,28.46,28.46,28.46,3,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,3.03547853818763,0.0,1.0
2021-11-04,28.46,28.46,28.46,28.46,0,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,0,0.0,1.0
2021-11-05,28.46,28.46,28.46,28.46,5,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,5.05913089697938,0.0,1.0
2021-11-08,28.46,28.46,28.46,28.46,8,28.1273607854191,28.1273607854191,28.1273607854191,28.1273607854191,8.09460943516701,0.0,1.0
2021-11-09,26.5,26.5,26.5,26.5,200,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,202.365235879175,0.0,1.0
2021-11-10,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-11,26.5,26.5,26.5,26.5,10,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,10.1182617939588,0.0,1.0
2021-11-12,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-15,26.5,26.5,26.5,26.5,30,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,30.3547853818763,0.0,1.0
2021-11-16,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-17,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-18,26.5,26.5,26.5,26.5,70,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,70.8278325577113,0.0,1.0
2021-11-19,26.5,26.5,26.5,26.5,7,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,7.08278325577113,0.0,1.0
2021-11-22,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-23,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-24,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-26,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-29,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-11-30,26.5,26.5,26.5,26.5,100,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,101.182617939588,0.0,1.0
2021-12-01,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-02,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-03,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-06,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-07,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-08,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-09,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2021-12-10,20.04,20.04,20.04,20.04,150,19.80577337104,19.80577337104,19.80577337104,19.80577337104,151.773926909382,0.0,1.0
2021-12-13,23.0,23.0,23.0,23.0,145,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,146.714796012402,0.0,1.0
2021-12-14,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-15,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-16,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-17,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-20,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-21,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-22,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-23,23.0,23.0,23.0,23.0,0,22.7311770226507,22.7311770226507,22.7311770226507,22.7311770226507,0,0.0,1.0
2021-12-27,25.0,25.0,25.0,25.0,1135,24.7078011115769,24.7078011115769,24.7078011115769,24.7078011115769,1148.42271361432,0.0,1.0
2021-12-28,26.48,26.48,26.48,26.48,100,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,101.182617939588,0.0,1.0
2021-12-29,26.48,26.48,26.48,26.48,0,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,0,0.0,1.0
2021-12-30,26.48,26.48,26.48,26.48,0,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,0,0.0,1.0
2021-12-31,26.48,26.48,26.48,26.48,0,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,0,0.0,1.0
2022-01-03,26.48,26.48,26.48,26.48,0,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,0,0.0,1.0
2022-01-04,26.48,26.48,26.48,26.48,1,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,1.01182617939588,0.0,1.0
2022-01-05,26.48,26.48,26.48,26.48,3,26.1705029373822,26.1705029373822,26.1705029373822,26.1705029373822,3.03547853818763,0.0,1.0
2022-01-06,26.5,26.5,26.5,26.5,300,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,303.547853818763,0.0,1.0
2022-01-07,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-10,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-11,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-12,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-13,26.5,26.5,26.5,26.5,12,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,12.1419141527505,0.0,1.0
2022-01-14,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-18,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-19,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-20,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-21,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-24,26.5,26.5,26.5,26.5,300,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,303.547853818763,0.0,1.0
2022-01-25,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-26,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-27,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-28,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-01-31,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-01,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-02,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-03,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-04,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-07,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-08,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-09,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-10,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-11,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-14,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-15,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-16,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-17,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-18,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-22,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-23,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-24,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-25,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-02-28,26.5,26.5,26.5,26.5,0,26.1902691782715,26.1902691782715,26.1902691782715,26.1902691782715,0,0.0,1.0
2022-03-01,33.25,33.25,33.0,33.25,522,32.8613754783972,32.8613754783972,32.6142974672815,32.8613754783972,528.173265644648,0.0,1.0
2022-03-02,35.0,35.0,33.25,33.25,634,34.5909215562076,34.5909215562076,32.8613754783972,32.8613754783972,641.497797736986,0.0,1.0
2022-03-03,35.0,35.0,35.0,35.0,100,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,101.182617939588,0.0,1.0
2022-03-04,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2022-03-07,38.0,38.0,38.0,38.0,110,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,111.300879733546,0.0,1.0
2022-03-08,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-03-09,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-03-10,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-03-11,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-03-14,38.0,38.0,38.0,38.0,60,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,60.7095707637525,0.0,1.0
2022-03-15,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-03-16,38.1,38.1,38.1,38.1,151,37.6546888940432,37.6546888940432,37.6546888940432,37.6546888940432,152.785753088777,0.0,1.0
2022-03-17,38.1,38.1,38.1,38.1,0,37.6546888940432,37.6546888940432,37.6546888940432,37.6546888940432,0,0.0,1.0
2022-03-18,38.1,38.1,38.1,38.1,0,37.6546888940432,37.6546888940432,37.6546888940432,37.6546888940432,0,0.0,1.0
2022-03-21,38.1,38.1,38.1,38.1,151,37.6546888940432,37.6546888940432,37.6546888940432,37.6546888940432,152.785753088777,0.0,1.0
2022-03-22,38.1,38.1,38.1,38.1,0,37.6546888940432,37.6546888940432,37.6546888940432,37.6546888940432,0,0.0,1.0
2022-03-23,39.0,39.0,39.0,39.0,297,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,300.512375280575,0.0,1.0
2022-03-24,39.0,39.0,39.0,39.0,0,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,0,0.0,1.0
2022-03-25,39.0,39.0,39.0,39.0,0,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,0,0.0,1.0
2022-03-28,39.0,39.0,39.0,39.0,0,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,0,0.0,1.0
2022-03-29,39.0,39.0,39.0,39.0,0,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,0,0.0,1.0
2022-03-30,39.0,39.0,39.0,39.0,0,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,0,0.0,1.0
2022-03-31,39.0,39.0,39.0,39.0,0,38.5441697340599,38.5441697340599,38.5441697340599,38.5441697340599,0,0.0,1.0
2022-04-01,34.25,34.25,34.25,34.25,215,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,217.542628570113,0.0,1.0
2022-04-04,34.25,34.25,34.25,34.25,0,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,0,0.0,1.0
2022-04-05,34.25,34.25,34.25,34.25,0,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,0,0.0,1.0
2022-04-06,34.25,34.25,34.25,34.25,30,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,30.3547853818763,0.0,1.0
2022-04-07,34.25,34.25,34.25,34.25,0,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,0,0.0,1.0
2022-04-08,34.25,34.25,34.25,34.25,0,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,0,0.0,1.0
2022-04-11,34.25,34.25,34.25,34.25,0,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,0,0.0,1.0
2022-04-12,34.25,34.25,34.25,34.25,0,33.8496875228603,33.8496875228603,33.8496875228603,33.8496875228603,0,0.0,1.0
2022-04-13,38.0,38.0,38.0,38.0,160,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,161.89218870334,0.0,1.0
2022-04-14,40.0,40.0,40.0,40.0,100,39.532481778523,39.532481778523,39.532481778523,39.532481778523,101.182617939588,0.0,1.0
2022-04-18,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-04-19,40.0,40.0,40.0,40.0,631,39.532481778523,39.532481778523,39.532481778523,39.532481778523,638.462319198798,0.0,1.0
2022-04-20,40.0,40.0,40.0,40.0,100,39.532481778523,39.532481778523,39.532481778523,39.532481778523,101.182617939588,0.0,1.0
2022-04-21,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-04-22,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-04-25,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-04-26,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-04-27,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-04-28,40.0,40.0,40.0,40.0,1,39.532481778523,39.532481778523,39.532481778523,39.532481778523,1.01182617939588,0.0,1.0
2022-04-29,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-05-02,40.0,40.0,40.0,40.0,1,39.532481778523,39.532481778523,39.532481778523,39.532481778523,1.01182617939588,0.0,1.0
2022-05-03,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-05-04,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-05-05,40.0,40.0,40.0,40.0,0,39.532481778523,39.532481778523,39.532481778523,39.532481778523,0,0.0,1.0
2022-05-06,40.0,40.0,31.66,31.66,1285,39.532481778523,39.532481778523,31.289959327701,31.289959327701,1300.1966405237,0.0,1.0
2022-05-09,40.0,40.0,40.0,40.0,34,39.532481778523,39.532481778523,39.532481778523,39.532481778523,34.4020900994598,0.0,1.0
2022-05-10,41.0,41.0,41.0,41.0,100,40.5207938229861,40.5207938229861,40.5207938229861,40.5207938229861,101.182617939588,0.0,1.0
2022-05-11,41.0,41.0,41.0,41.0,0,40.5207938229861,40.5207938229861,40.5207938229861,40.5207938229861,0,0.0,1.0
2022-05-12,41.0,41.0,41.0,41.0,0,40.5207938229861,40.5207938229861,40.5207938229861,40.5207938229861,0,0.0,1.0
2022-05-13,41.0,41.0,41.0,41.0,0,40.5207938229861,40.5207938229861,40.5207938229861,40.5207938229861,0,0.0,1.0
2022-05-16,38.0,38.0,38.0,38.0,100,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,101.182617939587,0.0,1.0
2022-05-17,38.0,38.0,38.0,38.0,1466,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,1483.33717899435,0.0,1.0
2022-05-18,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-19,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-20,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-23,38.0,38.0,38.0,38.0,50,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,50.5913089697937,0.0,1.0
2022-05-24,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-25,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-26,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-27,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-05-31,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-06-01,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-06-02,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-06-03,38.0,38.0,38.0,38.0,0,37.5558576895969,37.5558576895969,37.5558576895969,37.5558576895969,0,0.0,1.0
2022-06-06,44.0,44.0,44.0,44.0,114,43.4857299563753,43.4857299563753,43.4857299563753,43.4857299563753,115.34818445113,0.0,1.0
2022-06-07,45.0,45.0,45.0,45.0,134,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,135.584708039047,0.0,1.0
2022-06-08,45.0,45.0,45.0,45.0,6,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,6.07095707637525,0.0,1.0
2022-06-09,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-10,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-13,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-14,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-15,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-16,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-17,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-21,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-22,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-23,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-24,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-27,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-28,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-29,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-06-30,45.0,45.0,45.0,45.0,50,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,50.5913089697938,0.0,1.0
2022-07-01,45.0,45.0,45.0,45.0,0,44.4740420008384,44.4740420008384,44.4740420008384,44.4740420008384,0,0.0,1.0
2022-07-05,47.0,47.0,47.0,47.0,100,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,101.182617939588,0.0,1.0
2022-07-06,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-07,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-08,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-11,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-12,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-13,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-14,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-15,47.0,47.0,47.0,47.0,0,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,0,0.0,1.0
2022-07-18,47.0,47.0,47.0,47.0,1,46.4506660897645,46.4506660897645,46.4506660897645,46.4506660897645,1.01182617939588,0.0,1.0
2022-07-19,32.0,32.0,32.0,32.0,217,31.6259854228184,31.6259854228184,31.6259854228184,31.6259854228184,219.566280928905,0.0,1.0
2022-07-20,35.0,35.0,35.0,35.0,215,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,217.542628570113,0.0,1.0
2022-07-21,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2022-07-22,35.0,35.0,35.0,35.0,50,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,50.5913089697938,0.0,1.0
2022-07-25,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2022-07-26,37.5,37.5,37.5,37.5,200,37.0617016673653,37.0617016673653,37.0617016673653,37.0617016673653,202.365235879175,0.0,1.0
2022-07-27,37.5,37.5,37.5,37.5,0,37.0617016673653,37.0617016673653,37.0617016673653,37.0617016673653,0,0.0,1.0
2022-07-28,37.5,37.5,37.5,37.5,0,37.0617016673653,37.0617016673653,37.0617016673653,37.0617016673653,0,0.0,1.0
2022-07-29,37.5,37.5,37.5,37.5,0,37.0617016673653,37.0617016673653,37.0617016673653,37.0617016673653,0,0.0,1.0
2022-08-01,37.5,37.5,37.5,37.5,0,37.0617016673653,37.0617016673653,37.0617016673653,37.0617016673653,0,0.0,1.0
2022-08-02,37.0,37.0,31.61,31.6101,2783,36.5675456451338,36.5675456451338,31.2405437254778,31.2406425566822,2815.91225725872,0.0,1.0
2022-08-03,37.0,37.0,37.0,37.0,0,36.5675456451338,36.5675456451338,36.5675456451338,36.5675456451338,0,0.0,1.0
2022-08-04,31.61,31.61,31.61,31.61,205,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,207.424366776155,0.0,1.0
2022-08-05,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-08,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-09,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-10,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-11,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-12,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-15,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-16,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-17,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-18,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-19,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-22,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-23,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-24,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-25,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-26,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-29,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-30,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-08-31,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-09-01,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-09-02,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-09-06,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-09-07,31.61,31.61,31.61,31.61,158,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,159.868536344548,0.0,1.0
2022-09-08,33.0,33.0,33.0,33.0,1000,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,1011.82617939587,0.0,1.0
2022-09-09,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-12,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-13,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-14,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-15,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-16,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-19,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-20,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-21,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-22,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-23,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-26,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-27,33.0,33.0,33.0,33.0,0,32.6142974672815,32.6142974672815,32.6142974672815,32.6142974672815,0,0.0,1.0
2022-09-28,31.61,31.61,31.61,31.61,380,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,384.493948170433,0.0,1.0
2022-09-29,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-09-30,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-03,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-04,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-05,31.61,31.61,31.61,31.61,417,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,421.93151680808,0.0,1.0
2022-10-06,31.61,31.61,31.61,31.61,59,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,59.6977445843567,0.0,1.0
2022-10-07,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-10,31.61,31.61,31.61,31.61,1,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,1.01182617939588,0.0,1.0
2022-10-11,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-12,31.61,31.61,31.61,31.61,53,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,53.6267875079814,0.0,1.0
2022-10-13,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-14,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-17,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-18,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-19,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-20,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-21,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-24,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-25,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-26,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-27,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-28,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-10-31,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-11-01,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-11-02,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-11-03,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-11-04,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-11-07,37.87,37.87,37.87,37.87,1065,37.4273771238167,37.4273771238167,37.4273771238167,37.4273771238167,1077.59488105661,0.0,1.0
2022-11-08,37.87,37.87,37.87,37.87,0,37.4273771238167,37.4273771238167,37.4273771238167,37.4273771238167,0,0.0,1.0
2022-11-09,37.87,37.87,37.87,37.87,0,37.4273771238167,37.4273771238167,37.4273771238167,37.4273771238167,0,0.0,1.0
2022-11-10,37.87,37.87,37.87,37.87,178,37.4273771238167,37.4273771238167,37.4273771238167,37.4273771238167,180.105059932466,0.0,1.0
2022-11-11,36.5,36.5,36.5,36.5,100,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,101.182617939588,0.0,1.0
2022-11-14,36.5,36.5,36.5,36.5,0,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,0,0.0,1.0
2022-11-15,36.5,36.5,36.5,36.5,5,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,5.05913089697938,0.0,1.0
2022-11-16,36.5,36.5,36.5,36.5,0,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,0,0.0,1.0
2022-11-17,36.5,36.5,36.5,36.5,0,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,0,0.0,1.0
2022-11-18,36.5,36.5,36.5,36.5,0,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,0,0.0,1.0
2022-11-21,36.5,36.5,36.5,36.5,15,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,15.1773926909382,0.0,1.0
2022-11-22,36.5,36.5,36.5,36.5,0,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,0,0.0,1.0
2022-11-23,36.5,36.5,36.5,36.5,5,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,5.05913089697938,0.0,1.0
2022-11-25,36.5,36.5,36.5,36.5,3,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,3.03547853818763,0.0,1.0
2022-11-28,36.5,36.5,36.5,36.5,0,36.0733896229022,36.0733896229022,36.0733896229022,36.0733896229022,0,0.0,1.0
2022-11-29,35.75,35.75,34.0,34.0,5362,35.3321555895549,35.3321555895549,33.6026095117446,33.6026095117446,5425.41197392069,0.0,1.0
2022-11-30,31.61,31.61,31.61,31.61,100,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,101.182617939588,0.0,1.0
2022-12-01,31.61,31.61,31.61,31.61,25,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,25.2956544848969,0.0,1.0
2022-12-02,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-05,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-06,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-07,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-08,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-09,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-12,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-13,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-14,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-15,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-16,31.61,31.61,31.61,31.61,33,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,33.3902639200639,0.0,1.0
2022-12-19,31.61,31.61,31.61,31.61,1,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,1.01182617939588,0.0,1.0
2022-12-20,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-21,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-22,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-23,31.61,31.61,31.61,31.61,0,31.2405437254778,31.2405437254778,31.2405437254778,31.2405437254778,0,0.0,1.0
2022-12-27,35.0,35.0,35.0,35.0,610,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,617.213969431485,0.0,1.0
2022-12-28,34.77,34.77,34.77,34.77,115,34.3636097859811,34.3636097859811,34.3636097859811,34.3636097859811,116.360010630526,0.0,1.0
2022-12-29,34.0,35.0,34.0,34.77,400,33.6026095117446,34.5909215562076,33.6026095117446,34.3636097859811,404.73047175835,0.0,1.0
2022-12-30,34.0,34.0,34.0,34.0,0,33.6026095117446,33.6026095117446,33.6026095117446,33.6026095117446,0,0.0,1.0
2023-01-03,34.0,34.0,34.0,34.0,0,33.6026095117446,33.6026095117446,33.6026095117446,33.6026095117446,0,0.0,1.0
2023-01-04,34.0,34.0,34.0,34.0,0,33.6026095117446,33.6026095117446,33.6026095117446,33.6026095117446,0,0.0,1.0
2023-01-05,34.0,34.0,34.0,34.0,0,33.6026095117446,33.6026095117446,33.6026095117446,33.6026095117446,0,0.0,1.0
2023-01-06,33.85,33.85,33.85,33.85,100,33.4543627050751,33.4543627050751,33.4543627050751,33.4543627050751,101.182617939588,0.0,1.0
2023-01-09,33.2,33.84,32.95,33.84,4800,32.8119598761741,33.4444795846305,32.5648818650583,33.4444795846305,4856.7656611002,0.0,1.0
2023-01-10,33.15,33.15,32.87,33.05,2100,32.7625442739509,32.7625442739509,32.4858169015013,32.6637130695046,2124.83497673134,0.0,1.0
2023-01-11,33.15,33.15,33.15,33.15,0,32.7625442739509,32.7625442739509,32.7625442739509,32.7625442739509,0,0.0,1.0
2023-01-12,33.15,33.15,33.15,33.15,0,32.7625442739509,32.7625442739509,32.7625442739509,32.7625442739509,0,0.0,1.0
2023-01-13,34.67,34.67,34.67,34.67,1530,34.2647785815348,34.2647785815348,34.2647785815348,34.2647785815348,1548.09405447569,0.0,1.0
2023-01-17,34.67,34.67,34.67,34.67,0,34.2647785815348,34.2647785815348,34.2647785815348,34.2647785815348,0,0.0,1.0
2023-01-18,35.5,35.5,35.5,35.5,100,35.0850775784392,35.0850775784392,35.0850775784392,35.0850775784392,101.182617939587,0.0,1.0
2023-01-19,35.5,35.5,35.5,35.5,0,35.0850775784392,35.0850775784392,35.0850775784392,35.0850775784392,0,0.0,1.0
2023-01-20,35.5,35.5,35.5,35.5,119,35.0850775784392,35.0850775784392,35.0850775784392,35.0850775784392,120.407315348109,0.0,1.0
2023-01-23,35.62,36.0,35.62,36.0,500,35.2036750237747,35.5792336006707,35.2036750237747,35.5792336006707,505.913089697938,0.0,1.0
2023-01-24,35.62,35.62,35.62,35.62,0,35.2036750237747,35.2036750237747,35.2036750237747,35.2036750237747,0,0.0,1.0
2023-01-25,35.62,35.62,35.62,35.62,0,35.2036750237747,35.2036750237747,35.2036750237747,35.2036750237747,0,0.0,1.0
2023-01-26,31.85,31.85,31.85,31.85,100,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,101.182617939588,0.0,1.0
2023-01-27,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-01-30,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-01-31,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-01,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-02,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-03,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-06,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-07,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-08,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-09,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-10,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-13,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-14,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-15,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-16,31.85,31.85,31.85,31.85,0,31.4777386161489,31.4777386161489,31.4777386161489,31.4777386161489,0,0.0,1.0
2023-02-17,31.57,31.58,31.57,31.58,625,31.2010112436993,31.2108943641439,31.2010112436993,31.2108943641439,632.391362122422,0.0,1.0
2023-02-21,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-02-22,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-02-23,31.57,31.57,31.57,31.57,50,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,50.5913089697937,0.0,1.0
2023-02-24,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-02-27,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-02-28,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-01,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-02,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-03,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-06,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-07,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-08,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-09,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-10,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-13,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-14,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-15,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-16,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-17,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-20,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-21,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-22,31.57,31.57,31.57,31.57,1,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,1.01182617939587,0.0,1.0
2023-03-23,31.57,31.57,31.57,31.57,2,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,2.02365235879175,0.0,1.0
2023-03-24,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-27,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-28,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-29,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-03-30,31.57,31.57,31.57,31.57,5,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,5.05913089697937,0.0,1.0
2023-03-31,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-03,31.57,31.57,31.57,31.57,50,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,50.5913089697937,0.0,1.0
2023-04-04,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-05,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-06,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-10,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-11,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-12,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-13,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-14,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-17,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-18,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-19,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-20,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-21,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-24,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-25,31.57,31.58,31.57,31.58,400,31.2010112436993,31.2108943641439,31.2010112436993,31.2108943641439,404.73047175835,0.0,1.0
2023-04-26,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-27,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-04-28,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-01,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-02,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-03,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-04,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-05,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-08,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-09,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-10,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-11,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-12,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-15,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-16,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-17,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-18,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-19,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-22,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-23,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-24,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-25,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-26,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-05-30,31.57,31.57,31.57,31.57,2,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,2.02365235879175,0.0,1.0
2023-05-31,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-01,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-02,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-05,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-06,31.57,31.57,31.57,31.57,2,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,2.02365235879175,0.0,1.0
2023-06-07,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-08,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-09,31.57,31.57,31.57,31.57,6,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,6.07095707637525,0.0,1.0
2023-06-12,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-13,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-14,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-15,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-16,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-20,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-21,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-22,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-23,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-26,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-27,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-28,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-29,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-06-30,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-03,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-05,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-06,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-07,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-10,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-11,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-12,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-13,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-14,31.57,31.57,31.57,31.57,5,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,5.05913089697937,0.0,1.0
2023-07-17,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-18,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-19,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-20,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-21,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-24,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-25,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-26,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-27,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-07-28,31.57,31.57,31.57,31.57,125,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,126.478272424484,0.0,1.0
2023-07-31,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-01,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-02,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-03,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-04,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-07,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-08,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-09,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-10,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-11,31.57,31.57,31.57,31.57,50,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,50.5913089697937,0.0,1.0
2023-08-14,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-15,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-16,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-17,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-18,31.57,31.57,31.57,31.57,445,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,450.262649831164,0.0,1.0
2023-08-21,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-22,31.57,31.57,31.57,31.57,1,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,1.01182617939587,0.0,1.0
2023-08-23,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-24,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-25,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-28,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-29,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-30,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-08-31,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-01,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-05,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-06,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-07,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-08,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-11,37.0,37.0,37.0,37.0,20501,36.5675456451338,36.5675456451338,36.5675456451338,36.5675456451338,20743.4485037948,0.0,1.0
2023-09-12,37.0,37.0,37.0,37.0,0,36.5675456451338,36.5675456451338,36.5675456451338,36.5675456451338,0,0.0,1.0
2023-09-13,37.0,37.0,37.0,37.0,0,36.5675456451338,36.5675456451338,36.5675456451338,36.5675456451338,0,0.0,1.0
2023-09-14,37.0,37.0,37.0,37.0,0,36.5675456451338,36.5675456451338,36.5675456451338,36.5675456451338,0,0.0,1.0
2023-09-15,31.57,31.57,31.57,31.57,171,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,173.022276676695,0.0,1.0
2023-09-18,31.57,31.57,31.57,31.57,207,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,209.448019134946,0.0,1.0
2023-09-19,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-20,31.57,31.57,31.57,31.57,0,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,0,0.0,1.0
2023-09-21,35.0,35.0,35.0,35.0,100,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,101.182617939588,0.0,1.0
2023-09-22,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2023-09-25,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2023-09-26,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2023-09-27,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2023-09-28,35.0,35.0,35.0,35.0,0,34.5909215562076,34.5909215562076,34.5909215562076,34.5909215562076,0,0.0,1.0
2023-09-29,38.79,38.79,38.79,38.79,306,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,309.618810895138,0.0,1.0
2023-10-02,38.79,38.79,38.79,38.79,2,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,2.02365235879175,0.0,1.0
2023-10-03,38.79,38.79,38.79,38.79,0,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,0,0.0,1.0
2023-10-04,38.79,38.79,38.79,38.79,5,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,5.05913089697937,0.0,1.0
2023-10-05,38.79,38.79,38.79,38.79,850,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,860.052252486494,0.0,1.0
2023-10-06,39.8683,40.04,39.8683,39.97,7005,39.4023210822672,39.5720142603015,39.4023210822672,39.5028324171891,7087.84238666811,0.0,1.0
2023-10-09,40.1754,40.1754,39.87,39.87,3002,39.7058317111218,39.7058317111218,39.4040012127428,39.4040012127428,3037.50219054642,0.0,1.0
2023-10-10,40.5783,40.5783,40.5783,40.5783,3002,40.104022633836,40.104022633836,40.104022633836,40.104022633836,3037.50219054642,0.0,1.0
2023-10-11,40.5964,40.5964,40.5964,40.5964,11,40.1219110818408,40.1219110818408,40.1219110818408,40.1219110818408,11.1300879733546,0.0,1.0
2023-10-12,40.05,40.05,39.81,39.81,77160,39.5818973807462,39.5818973807462,39.344702490075,39.344702490075,78072.5080021857,0.0,1.0
2023-10-13,38.79,38.79,38.79,38.79,1,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,1.01182617939587,0.0,1.0
2023-10-16,38.79,38.79,38.79,38.79,2,38.3366242047227,38.3366242047227,38.3366242047227,38.3366242047227,2.02365235879175,0.0,1.0
2023-10-17,40.7773,40.94,40.7773,40.94,101,40.3006967306842,40.4614951003183,40.3006967306842,40.4614951003183,102.194444118983,0.0,1.0
2023-10-18,39.9469,39.9469,39.9469,39.9469,198,39.480002408962,39.480002408962,39.480002408962,39.480002408962,200.341583520383,0.0,1.0
2023-10-19,39.4722,39.84,39.4,39.84,4689,39.0108506814554,39.3743518514089,38.9394945518452,39.3743518514089,4744.45295518726,0.0,1.0
2023-10-20,38.9542,38.9542,38.9542,38.9542,4689,38.4989050424235,38.4989050424235,38.4989050424235,38.4989050424235,4744.45295518726,0.0,1.0
2023-10-23,38.68,38.88,38.64,38.88,21041,38.2279098798317,38.4255722887244,38.1883773980532,38.4255722887244,21289.8346406686,0.0,1.0
2023-10-24,39.08,39.13,38.88,38.88,2624,38.623234697617,38.6726502998401,38.4255722887244,38.4255722887244,2655.03189473478,0.0,1.0
2023-10-25,38.38,38.62,38.38,38.62,1983,37.9314162664928,38.168611157164,37.9314162664928,38.168611157164,2006.45131374202,0.0,1.0
2023-10-26,38.434,38.69,38.34,38.57,4803,37.9847851168938,38.2377930002764,37.8918837847143,38.1191955549408,4859.80113963839,0.0,1.0
2023-10-27,37.9673,38.38,37.9673,38.38,4642,37.5235398857429,37.9314162664928,37.5235398857429,37.9314162664928,4696.89712475566,0.0,1.0
2023-10-30,38.2077,38.29,38.02,38.02,22707,37.7611301012318,37.8424681824911,37.5756239304861,37.5756239304861,22975.5370555422,0.0,1.0
2023-10-31,38.5675,38.59,38.32,38.33,7036,38.1167247748296,38.1389617958301,37.872117543825,37.8820006642697,7119.20899822939,0.0,1.0
2023-11-01,31.57,31.57,31.57,31.57,4227,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,4276.98926030636,0.0,1.0
2023-11-02,37.45,37.45,37.45,37.45,4221,37.0122860651422,37.0122860651422,37.0122860651422,37.0122860651422,4270.91830322999,0.0,1.0
2023-11-03,37.45,41.5,37.45,41.5,1167,37.0122860651422,41.0149498452176,37.0122860651422,41.0149498452176,1180.80115135499,0.0,1.0
2023-11-06,31.57,31.57,31.57,31.57,798,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,807.437291157908,0.0,1.0
2023-11-07,31.57,31.57,31.57,31.57,798,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,807.437291157908,0.0,1.0
2023-11-08,31.57,31.57,31.57,31.57,16244,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,16436.1044581066,0.0,1.0
2023-11-09,39.2385,39.7,39.2385,39.7,740,38.7798821566644,39.2359881651841,38.7798821566644,39.2359881651841,748.751372752947,0.0,1.0
2023-11-10,39.7592,39.7592,39.7592,39.7592,173,39.2944962382163,39.2944962382163,39.2944962382163,39.2944962382163,175.045929035486,0.0,1.0
2023-11-13,31.57,31.57,31.57,31.57,12,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,12.1419141527505,0.0,1.0
2023-11-14,31.57,31.57,31.57,31.57,1022,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,1034.08635534258,0.0,1.0
2023-11-15,41.6708,42.0,41.6708,42.0,500,41.1837535424119,41.5091058674492,41.1837535424119,41.5091058674492,505.913089697938,0.0,1.0
2023-11-16,41.2378,41.2378,41.2378,41.2378,2,40.7558144271594,40.7558144271594,40.7558144271594,40.7558144271594,2.02365235879175,0.0,1.0
2023-11-17,41.5763,41.5763,41.5763,41.5763,2,41.0903580542101,41.0903580542101,41.0903580542101,41.0903580542101,2.02365235879175,0.0,1.0
2023-11-20,41.82,41.82,41.76,41.7699,4821,41.3312096994458,41.3312096994458,41.271910976778,41.2816952660182,4878.01401086752,0.0,1.0
2023-11-21,41.3929,41.42,41.3929,41.42,1301,40.9091016252556,40.9358848816606,40.9091016252556,40.9358848816606,1316.38585939403,0.0,1.0
2023-11-22,41.7115,41.75,41.7115,41.75,219,41.2239778426216,41.2620278563334,41.2239778426216,41.2620278563334,221.589933287697,0.0,1.0
2023-11-24,41.93,42.23,41.87,42.23,2554,41.4399240243367,41.7364176376757,41.3806253016689,41.7364176376757,2584.20406217707,0.0,1.0
2023-11-27,41.85,41.9,41.81,41.81,6413,41.3608590607797,41.4102746630028,41.3213265790012,41.3213265790012,6488.84128846575,0.0,1.0
2023-11-28,41.41,41.41,41.38,41.38,368,40.9260017612159,40.9260017612159,40.896352399882,40.896352399882,372.352034017683,0.0,1.0
2023-11-29,41.53,42.05,41.53,42.0499,1500,41.0445992065515,41.5585214696723,41.0445992065515,41.5584226384679,1517.73926909381,0.0,1.0
2023-11-30,41.745,41.75,41.6776,41.7,8934,41.2570862961111,41.2620278563334,41.1904740643143,41.2126122541102,9039.65508672275,0.0,1.0
2023-12-01,42.7191,42.73,42.55,42.73,7261,42.2198010586226,42.2305736599072,42.0526774919038,42.2305736599072,7346.86988859344,0.0,1.0
2023-12-04,31.57,31.57,31.57,31.57,100,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,101.182617939587,0.0,1.0
2023-12-05,31.57,31.57,31.57,31.57,756,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,764.940591623281,0.0,1.0
2023-12-06,31.57,31.57,31.57,31.57,200,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,202.365235879175,0.0,1.0
2023-12-07,42.32,42.32,42.17,42.17,18459,41.8253657216773,41.8253657216773,41.6771189150079,41.6771189150079,18677.2994454685,0.0,1.0
2023-12-08,42.65,42.73,42.45,42.73,9581,42.1515086963501,42.2305736599072,41.9538462874575,42.2305736599072,9694.3066247919,0.0,1.0
2023-12-11,42.92,42.98,42.713,42.92,15201,42.4183529483552,42.477651671023,42.2137723551513,42.4183529483552,15380.7697529967,0.0,1.0
2023-12-12,42.91,43.06,42.75,42.88,4837,42.4084698279106,42.55671663458,42.2503399007965,42.3788204665767,4894.20322973784,0.0,1.0
2023-12-13,44.13,44.13,42.76,42.9001,2392,43.6142105221555,43.6142105221555,42.2602230212411,42.3986855386704,2420.28822111493,0.0,1.0
2023-12-14,31.57,31.57,31.57,31.57,163,31.2010112436993,31.2010112436993,31.2010112436993,31.2010112436993,164.927667241528,0.0,1.0
2023-12-15,44.6653,45.64,44.59,45.64,6892,44.1432539595566,45.1065617092947,44.0688340626085,45.1065617092947,6973.50602839637,0.0,1.0
2023-12-18,44.6834,44.76,44.6834,44.69,396,44.1611424075614,44.2368471101672,44.1611424075614,44.1676652670548,400.683167040766,0.0,1.0
2023-12-19,45.3516,45.3516,45.0,45.0,3690,44.8215325156716,44.8215325156716,44.4740420008384,44.4740420008384,3733.63860197078,0.0,1.0
2023-12-20,44.62,45.66,44.62,45.35,3293,44.0984834239424,45.126327950184,44.0984834239424,44.8199512164005,3331.94360875062,0.0,1.0
2023-12-21,45.2458,45.2458,45.2458,45.2458,215,44.7169691013674,44.7169691013674,44.7169691013674,44.7169691013674,217.542628570113,0.0,1.0
2023-12-22,45.5346,45.5346,45.5346,45.5346,223,45.0023936198083,45.0023936198083,45.0023936198083,45.0023936198083,225.63723800528,0.0,1.0
2023-12-26,46.08,46.18,45.8,46.16,4750,45.5831751927371,45.6820970139019,45.3061940934756,45.6623126496689,4801.77168603373,0.04225,1.0
2023-12-27,46.07,46.12,46.03,46.08,9587,45.5732830106206,45.622743921203,45.5337142821547,45.5831751927371,9691.49161136955,0.0,1.0
2023-12-28,45.9,46.41,45.79,46.41,27984,45.4123075310391,45.9168887258284,45.3034762929473,45.9168887258284,28284.5261523448,0.00727,1.0
2023-12-29,45.3487,45.84,45.3487,45.84,6725,44.8668651532208,45.3529450375345,44.8668651532208,45.3529450375345,6797.22121121064,0.0,1.0
2024-01-02,44.8797,45.0226,44.8797,45.0226,789,44.4028483289929,44.5442300010231,44.4028483289929,44.5442300010231,797.473239501145,0.0,1.0
2024-01-03,43.76,44.49,43.76,44.17,10278,43.2950452627074,44.0172889336804,43.2950452627074,43.7006889683224,10388.3776369997,0.0,1.0
2024-01-04,43.7159,43.88,43.7159,43.88,713,43.2514138299815,43.4137702497167,43.2514138299815,43.4137702497167,720.657059270363,0.0,1.0
2024-01-05,43.64,43.68,43.64,43.66,2300,43.1763202756982,43.2158952713679,43.1763202756982,43.1961077735331,2324.70019119472,0.0,1.0
2024-01-08,44.4446,44.4446,44.4,44.4,623,43.9723713135952,43.9723713135952,43.9282451934235,43.9282451934235,629.6905300497,0.0,1.0
2024-01-09,44.16,44.3,43.9901,43.9901,3997,43.690795219405,43.8293077042491,43.5227004252977,43.5227004252977,4039.92463661099,0.0,1.0
2024-01-10,44.38,44.38,44.0899,44.09,5164,43.9084576955886,43.9084576955886,43.6214400394937,43.6215389769829,5219.45729883892,0.0,1.0
2024-01-11,44.2081,44.2081,43.875,43.875,90055,43.7383841516978,43.7383841516978,43.408823375258,43.408823375258,91022.1198774089,0.0,1.0
2024-01-12,44.3371,44.3399,44.1927,44.3,2320,43.8660135127328,43.8687837624297,43.723147778365,43.8293077042491,2344.91497546598,0.0,1.0
2024-01-16,44.0759,44.58,44.0101,44.58,628,43.6075887910093,44.1063326739373,43.5424879231326,44.1063326739373,634.744226117514,0.0,1.0
2024-01-17,43.8204,43.8204,43.543,43.69,1650,43.3548035061688,43.3548035061688,43.080350911199,43.2257890202854,1667.71970237882,0.0,1.0
2024-01-18,44.26,44.27,43.83,44.0442,10710,43.7897327085793,43.7996264574968,43.3643015051295,43.576225606941,10825.0169772589,0.0,1.0
2024-01-19,44.6395,44.645,44.08,44.08,7717,44.1652004799961,44.1706420419007,43.6116452280654,43.6116452280654,7799.87451106506,0.0,1.0
2024-01-22,45.3197,45.37,45.04,45.35,1455,44.8381732813602,44.8879388384149,44.5614451241395,44.86815134058,1470.62555573405,0.0,1.0
2024-01-23,45.1252,45.1252,44.96,44.96,354,44.645739864916,44.645739864916,44.4822951328,44.4822951328,357.801681601274,0.0,1.0
2024-01-24,44.7028,45.28,44.7028,45.26,8901,44.2278279106435,44.798895098158,44.2278279106435,44.7791076003231,8996.58973992356,0.0,1.0
2024-01-25,44.8608,44.8608,44.78,44.78,770,44.384149143539,44.384149143539,44.3042076522861,44.3042076522861,778.269194443449,0.0,1.0
2024-01-26,31.57,31.57,31.57,31.57,125,31.2345653323509,31.2345653323509,31.2345653323509,31.2345653323509,126.342401695365,0.0,1.0
2024-01-29,31.57,31.57,31.57,31.57,2508,31.2345653323509,31.2345653323509,31.2345653323509,31.2345653323509,2534.9339476158,0.0,1.0
2024-01-30,45.4129,45.4129,45.33,45.35,608,44.9303830212707,44.9303830212707,44.8483638427452,44.86815134058,614.529441846257,0.0,1.0
2024-01-31,44.5755,45.31,44.5755,45.31,1547,44.1018804869245,44.8285763449103,44.1018804869245,44.8285763449103,1563.61356338184,0.0,1.0
2024-02-01,44.8454,44.8454,44.7899,44.7899,328,44.3689127702061,44.3689127702061,44.3140024637144,44.3140024637144,331.522462048638,0.0,1.0
2024-02-02,32.8,32.8,32.8,32.8,500,32.4514964491957,32.4514964491957,32.4514964491957,32.4514964491957,505.369606781461,0.0,1.0
2024-02-05,32.8,32.8,32.8,32.8,8544,32.4514964491957,32.4514964491957,32.4514964491957,32.4514964491957,8635.7558406816,0.0,1.0
2024-02-06,44.5572,44.5572,44.5572,44.5572,9,44.0837749264056,44.0837749264056,44.0837749264056,44.0837749264056,9.09665292206629,0.0,1.0
2024-02-07,34.12,34.12,32.0,32.0,1300,33.7574713062975,33.7574713062975,31.6599965358007,31.6599965358007,1313.9609776318,0.0,1.0
2024-02-08,34.12,34.12,34.12,34.12,94,33.7574713062975,33.7574713062975,33.7574713062975,33.7574713062975,95.0094860749145,0.0,1.0
2024-02-09,46.0969,46.19,45.86,45.86,1134,45.6071154472235,45.6992262496448,45.3727325353694,45.3727325353694,1146.17826818035,0.0,1.0
2024-02-12,46.5907,46.73,46.4099,46.56,9012,46.0956687687665,46.2334886911864,45.9167897883393,46.06529495959,9108.78179262905,0.0,1.0
2024-02-13,45.1582,45.8,44.97,45.16,1775,44.6783892363436,45.3133700418647,44.4921888817174,44.6801701111487,1794.06210407418,0.0,1.0
2024-02-14,46.11,46.11,45.75,45.75,2562,45.6200762583053,45.6200762583053,45.2639012972775,45.2639012972775,2589.5138651482,0.0,1.0
2024-02-15,46.99,47.0,46.51,46.56,4100,46.4907261630398,46.5006199119573,46.0158262150028,46.06529495959,4144.03077560798,0.0,1.0
2024-02-16,46.7253,46.98,46.7253,46.98,2147,46.2288386291953,46.4808324141224,46.2288386291953,46.4808324141224,2170.05709151959,0.0,1.0
2024-02-20,46.07,46.3,45.94,46.3,15437,45.5805012626356,45.8080574877366,45.4518825267089,45.8080574877366,15602.7812397708,0.0,1.0
2024-02-21,34.12,34.12,34.12,34.12,1,33.7574713062975,33.7574713062975,33.7574713062975,33.7574713062975,1.01073921356292,0.0,1.0
2024-02-22,34.12,34.12,34.12,34.12,14,33.7574713062975,33.7574713062975,33.7574713062975,33.7574713062975,14.1503489898809,0.0,1.0
2024-02-23,46.8,46.82,46.8,46.82,531,46.3027449336085,46.3225324314434,46.3027449336085,46.3225324314434,536.702522401911,0.0,1.0
2024-02-26,46.8049,46.84,46.71,46.71,981,46.3075928705781,46.3423199292783,46.2137011933516,46.2137011933516,991.535168505225,0.0,1.0
2024-02-27,31.57,31.57,31.57,31.57,385,31.2345653323509,31.2345653323509,31.2345653323509,31.2345653323509,389.134597221724,0.0,1.0
2024-02-28,47.1531,47.1531,47.1531,47.1531,47,46.6520932078832,46.6520932078832,46.6520932078832,46.6520932078832,47.5047430374573,0.0,1.0
2024-02-29,47.5611,47.5611,47.5611,47.5611,5,47.0557581637147,47.0557581637147,47.0557581637147,47.0557581637147,5.05369606781461,0.0,1.0
2024-03-01,47.9,47.97,47.5499,47.63,3325,47.3910573145267,47.4603135569487,47.0446771649272,47.1239260937558,3360.70788509671,0.0,1.0
2024-03-04,47.81,48.21,47.73,48.18,53578,47.3020135742697,47.6977635309672,47.2228635829302,47.6680822842149,54153.3855842742,0.0,1.0
2024-03-05,47.36,47.75,47.22,47.63,2904,46.856794872985,47.2426510807651,46.7182823881409,47.1239260937558,2935.18667618672,0.0,1.0
2024-03-06,47.61,47.61,47.49,47.49,3139,47.104138595921,47.104138595921,46.9854136089117,46.9854136089117,3172.71039137401,0.0,1.0
2024-03-07,48.1132,48.14,48.0601,48.14,736,47.6019920414464,47.6285072885452,47.5494562346948,47.6285072885452,743.90406118231,0.0,1.0
2024-03-08,47.7363,48.37,47.7363,48.37,1136,47.2290966447482,47.8560635136462,47.2290966447482,47.8560635136462,1148.19974660748,0.0,1.0
2024-03-11,47.45,47.5,47.39,47.41,17875,46.945838613242,46.9953073578292,46.8864761197373,46.9062636175722,18066.9634424372,0.0,1.0
2024-03-12,47.5873,47.5873,47.5873,47.5873,95,47.0816797858784,47.0816797858784,47.0816797858784,47.0816797858784,96.0202252884775,0.0,1.0
2024-03-13,47.5586,47.6155,47.5586,47.6155,219,47.0532847264853,47.1095801578256,47.0532847264853,47.1095801578256,221.35188777028,0.0,1.0
2024-03-14,47.0187,47.0187,46.96,47.0,468,46.5191212224329,46.5191212224329,46.4610449162875,46.5006199119573,473.025951947447,0.0,1.0
2024-03-15,47.0965,47.16,47.05,47.0806,987,46.5960945890105,46.6589198946363,46.5500886565445,46.5803635282318,997.599603786604,0.0,1.0
2024-03-18,47.0065,47.2383,46.82,46.82,1486,46.5070508487536,46.7363879486598,46.3225324314434,46.3225324314434,1501.9584713545,0.0,1.0
2024-03-19,36.21,36.21,36.21,36.21,6,35.825264830042,35.825264830042,35.825264830042,35.825264830042,6.06443528137752,0.0,1.0
2024-03-20,48.2238,48.2238,48.2238,48.2238,23,47.7114169044733,47.7114169044733,47.7114169044733,47.7114169044733,23.2470019119472,0.0,1.0
2024-03-21,48.74,48.9,48.74,48.84,6717,48.2221322235914,48.3804322062704,48.2221322235914,48.3210697127658,6789.13529750215,0.0,1.0
2024-03-22,48.4177,48.6968,48.4177,48.685,243,47.9301182242933,48.2064075977331,47.9301182242933,48.1947264275196,245.471981624211,0.02715,1.0
2024-03-25,48.4028,48.75,48.4028,48.75,1562,47.9153682720745,48.2590718566618,47.9153682720745,48.2590718566618,1577.88985718938,0.0,1.0
2024-03-26,48.4,48.52,48.4,48.52,2424,47.912596468973,48.0313880304663,47.912596468973,48.0313880304663,2448.6587796588,0.0,1.0
2024-03-27,49.2049,49.2049,49.14,49.14,597,48.7093908676894,48.7093908676894,48.6451444315151,48.6451444315151,603.07314003973,0.0,1.0
2024-03-28,36.21,36.21,36.21,36.21,15,35.8453536806098,35.8453536806098,35.8453536806098,35.8453536806098,15.1525914582846,0.0,1.0
2024-04-01,36.21,36.21,36.21,36.21,3943,35.8453536806098,35.8453536806098,35.8453536806098,35.8453536806098,3983.11120800109,0.0,1.0
2024-04-02,48.56,48.56,48.56,48.56,440,48.0709852176308,48.0709852176308,48.0709852176308,48.0709852176308,444.476016109683,0.0,1.0
2024-04-03,48.8342,48.91,48.8,48.91,1315,48.342423935643,48.4174606053196,48.3085683406174,48.4174606053196,1328.37718450962,0.0,1.0
2024-04-04,48.2765,49.4099,48.2765,49.2873,486,47.7903401536028,48.9123264519072,47.7903401536028,48.7909610732482,490.943963248423,0.0,1.0
2024-04-05,48.85,49.06,48.3956,49.06,12904,48.3580648245729,48.5659500571863,47.9082407783849,48.5659500571863,13035.2693451804,0.0,1.0
2024-04-08,49.0,49.59,48.8774,49.59,14038,48.5065542764396,49.0906127871151,48.3851888977806,49.0906127871151,14180.8052594267,0.0,1.0
2024-04-09,49.04,49.43,48.645,49.43,9647,48.546151463604,48.9322240384573,48.1551292403552,48.9322240384573,9745.13665320482,0.0,1.0
2024-04-10,48.1103,48.52,48.07,48.17,10993,47.6258138409345,48.0313880304663,47.5859196748664,47.6849126427775,11104.8291933949,0.0,1.0
2024-04-11,48.3936,48.3936,47.96,48.16,7286,47.9062609190267,47.9062609190267,47.4770274101641,47.6750133459863,7360.1187576708,0.0,1.0
2024-04-12,47.5797,47.5797,47.435,47.435,1393,47.1005571531982,47.1005571531982,46.9573143286309,46.9573143286309,1407.1706600927,0.0,1.0
2024-04-15,47.0491,47.943,46.93,47.943,2792,46.5753004654619,47.4601986056193,46.4573998406798,47.4601986056193,2820.40235676872,0.0,1.0
2024-04-16,46.8837,46.95,46.7699,46.77,6149,46.411566096537,46.477198434262,46.2989120990541,46.299011092022,6211.55232513282,0.0,1.0
2024-04-17,46.369,46.77,46.35,46.4,3213,45.9020492906985,46.299011092022,45.8832406267954,45.932737110751,3245.68509036458,0.0,1.0
2024-04-18,46.1962,46.7916,46.1962,46.6111,1277,45.7309894421481,46.3203935730908,45.7309894421481,46.1417112660113,1289.99061948197,0.0,1.0
2024-04-19,46.2361,46.38,46.04,46.38,3526,45.7704876363447,45.9129385171687,45.576362426271,45.9129385171687,3561.86916546078,0.0,1.0
2024-04-22,46.6855,46.71,46.35,46.36,10714,46.2153620341372,46.2396153112754,45.8832406267954,45.8931399235865,10822.9909922708,0.0,1.0
2024-04-23,47.6506,47.69,47.51,47.62,6613,47.1707431674472,47.2097463968042,47.0315590545642,47.1404513192664,6680.27248757576,0.0,1.0
2024-04-24,47.6577,47.735,47.6577,47.735,1174,47.1777716681689,47.2542932323642,47.1777716681689,47.2542932323642,1185.94282480175,0.0,1.0
2024-04-25,47.5476,47.63,46.9663,46.99,3082,47.0687804104988,47.1503506160575,46.4933342880315,46.5167956214265,3113.35245829555,0.0,1.0
2024-04-26,47.7603,47.81,47.62,47.64,26461,47.2793384532457,47.3285379582975,47.1404513192664,47.1602499128486,26730.181505178,0.0,1.0
2024-04-29,48.1253,48.1253,48.03,48.03,914,47.6406627861212,47.6406627861212,47.5463224877019,47.5463224877019,923.297906191479,0.0,1.0
2024-04-30,47.29,48.0,47.29,48.0,3297,46.8137745251598,47.5166245973286,46.8137745251598,47.5166245973286,3330.53960253097,0.0,1.0
2024-05-01,47.21,48.15,47.19,47.99,11340,46.7345801508309,47.6651140491952,46.7147815572487,47.5067253005375,11455.3591424632,0.0,1.0
2024-05-02,47.6953,47.6953,47.4743,47.4743,455,47.2149930241035,47.2149930241035,46.9962185650199,46.9962185650199,459.628607567968,0.0,1.0
2024-05-03,48.2354,48.2354,48.19,48.19,1399,47.7496540437913,47.7496540437913,47.7047112363597,47.7047112363597,1413.23169667602,0.0,1.0
2024-05-06,48.8,48.97,48.4201,48.4201,7410,48.3085683406174,48.4768563860663,47.9324940555231,47.9324940555231,7485.38018039262,0.0,1.0
2024-05-07,49.1168,49.3,49.1168,49.1577,6914,48.6221780629598,48.8035331801729,48.6221780629598,48.6626661868354,6984.33448950534,0.0,1.0
2024-05-08,48.93,49.39,48.84,49.39,5575,48.4372591989018,48.8926268512929,48.3481655277818,48.8926268512929,5631.71315866247,0.0,1.0
2024-05-09,49.3177,49.3177,49.3177,49.3177,64,48.8210549354932,48.8210549354932,48.8210549354932,48.8210549354932,64.6510568886812,0.0,1.0
2024-05-10,49.3547,49.3547,49.32,49.32,280,48.8576823336203,48.8576823336203,48.8233317737551,48.8233317737551,282.84837388798,0.0,1.0
2024-05-13,49.01,49.2601,49.01,49.26,8834,48.5164535732307,48.7640349859764,48.5164535732307,48.7639359930085,8923.86619616578,0.0,1.0
2024-05-14,49.3983,49.3983,49.3362,49.3362,2483,48.9008432676295,48.9008432676295,48.8393686345567,48.8393686345567,2508.25897272806,0.0,1.0
2024-05-15,49.79,49.83,49.6729,49.776,7156,49.2885987229373,49.3281959101017,49.1726779575134,49.2747397074297,7228.79629836567,0.0,1.0
2024-05-16,49.43,49.8,49.43,49.676,11536,48.9322240384573,49.2984980197284,48.9322240384573,49.1757467395186,11653.3530041848,0.0,1.0
2024-05-17,49.4009,49.4009,49.4009,49.4009,233,48.9034170847952,48.9034170847952,48.9034170847952,48.9034170847952,235.370253985355,0.0,1.0
2024-05-20,49.68,49.74,49.5704,49.5704,2818,49.1797064582351,49.2391022389818,49.0712101654045,49.0712101654045,2846.66684862974,0.0,1.0
2024-05-21,49.5334,49.54,49.49,49.49,2380,49.0345827672774,49.0411163031595,48.991619819204,48.991619819204,2404.21117804783,0.0,1.0
2024-05-22,49.07,49.07,48.97,49.0,11182,48.5758493539774,48.5758493539774,48.4768563860663,48.5065542764396,11295.7518457693,0.0,1.0
2024-05-23,32.0,32.0,32.0,32.0,2,31.6777497315524,31.6777497315524,31.6777497315524,31.6777497315524,2.02034552777129,0.0,1.0
2024-05-24,32.0,32.0,32.0,32.0,4432,31.6777497315524,31.6777497315524,31.6777497315524,31.6777497315524,4477.08568954117,0.0,1.0
2024-05-28,32.0,32.0,32.0,32.0,11,31.6777497315524,31.6777497315524,31.6777497315524,31.6777497315524,11.1119004027421,0.0,1.0
2024-05-29,32.0,32.0,32.0,32.0,12757,31.6777497315524,31.6777497315524,31.6777497315524,31.6777497315524,12886.7739488892,0.0,1.0
2024-05-30,48.79,49.16,48.58,49.16,1991,48.2986690438263,48.6649430250974,48.090783811213,48.6649430250974,2011.25397289632,0.0,1.0
2024-05-31,49.13,49.13,48.58,48.78,2962,48.635245134724,48.635245134724,48.090783811213,48.2887697470352,2992.13172662928,0.0,1.0
2024-06-03,48.6142,49.31,48.6142,49.31,2862,48.1246394062386,48.813432476964,48.1246394062386,48.813432476964,2891.11445024071,0.0,1.0
2024-06-04,47.9612,48.15,47.9612,48.15,1583,47.4782153257791,47.6651140491952,47.4782153257791,47.6651140491952,1599.10348523097,0.0,1.0
2024-06-05,32.0,32.0,32.0,32.0,25,31.6777497315524,31.6777497315524,31.6777497315524,31.6777497315524,25.2543190971411,0.0,1.0
2024-06-06,32.0,32.0,32.0,32.0,1674,31.6777497315524,31.6777497315524,31.6777497315524,31.6777497315524,1691.02920674457,0.0,1.0
2024-06-07,48.065,48.26,48.065,48.26,12890,47.5809700264708,47.7740063138974,47.5809700264708,47.7740063138974,13021.126926486,0.0,1.0
2024-06-10,48.29,48.36,48.29,48.35,6436,47.8037042042708,47.8729992818085,47.8037042042708,47.8630999850174,6501.471908368,0.0,1.0
2024-06-11,48.12,48.12,47.96,47.97,1445,47.6354161588219,47.6354161588219,47.4770274101641,47.4869267069553,1459.69964381476,0.0,1.0
2024-06-12,48.98,49.1515,48.98,49.1515,1135,48.4867556828574,48.6565286228249,48.4867556828574,48.6565286228249,1146.54608701021,0.0,1.0
2024-06-13,48.48,48.5,48.31,48.31,2358,47.9917908433019,48.0115894368841,47.823502797853,47.823502797853,2381.98737724235,0.0,1.0
2024-06-14,47.72,48.0,47.5,48.0,8313,47.2394442871775,47.5166245973286,47.0216597577731,47.5166245973286,8397.56618618136,0.0,1.0
2024-06-17,48.25,48.27,47.52,47.54,7381,47.7641070171063,47.7839056106886,47.0414583513553,47.0612569449375,7456.08517023995,0.0,1.0
2024-06-18,48.38,48.52,48.38,48.42,2505,47.8927978753908,48.0313880304663,47.8927978753908,47.9323950625552,2530.48277353354,0.0,1.0
2024-06-20,36.87,36.87,36.87,36.87,14220,36.498707268823,36.498707268823,36.498707268823,36.498707268823,14364.6567024539,0.0,1.0
2024-06-21,48.34,48.34,48.07,48.07,5315,47.8532006882263,47.8532006882263,47.5859196748664,47.5859196748664,5369.0682400522,0.0,1.0
2024-06-24,48.5726,48.7376,48.341,48.341,1617,48.1075532199771,48.2709734668096,47.8781706189686,47.8781706189686,1632.63123860942,0.02434,1.0
2024-06-25,48.26,48.26,48.11,48.11,900,47.7979461341599,47.7979461341599,47.6493822734031,47.6493822734031,908.700132806729,0.0,1.0
2024-06-26,48.23,48.265,47.94,48.23,13190,47.7682333620085,47.8028982628518,47.4810098978787,47.7682333620085,13317.5052796897,0.0,1.0
2024-06-27,36.5,36.75,36.5,36.75,200,36.1505394508255,36.3981458854202,36.1505394508255,36.3981458854202,201.93336284594,0.0,1.0
2024-06-28,36.5,36.5,36.5,36.5,4614,36.1505394508255,36.1505394508255,36.1505394508255,36.1505394508255,4658.60268085583,0.0,1.0
2024-07-01,48.34,48.43,48.26,48.26,3909,47.8771801932302,47.9663185096843,47.7979461341599,47.7979461341599,3946.7875768239,0.0,1.0
2024-07-02,48.61,48.64,48.3904,48.59,245709,48.1445951425925,48.1743079147438,47.9270976504445,48.1247866278249,248084.223257565,0.0,1.0
2024-07-03,48.6626,48.86,48.62,48.62,46533,48.1966915364312,48.3922015771872,48.1544993999763,48.1544993999763,46982.8258665506,0.0,1.0
2024-07-05,48.5069,48.5069,48.35,48.35,586,48.0424822489656,48.0424822489656,47.887084450614,47.887084450614,591.664753138604,0.0,1.0
2024-07-08,38.0,38.0,38.0,38.0,62986,37.6361780583936,37.6361780583936,37.6361780583936,37.6361780583936,63594.8739610719,0.0,1.0
2024-07-09,48.3416,48.6314,48.3416,48.6314,4720,47.8787648744116,48.1657902533938,47.8787648744116,48.1657902533938,4765.62736316418,0.0,1.0
2024-07-10,38.0,38.0,38.0,38.0,80,37.6361780583936,37.6361780583936,37.6361780583936,37.6361780583936,80.773345138376,0.0,1.0
2024-07-11,38.0,38.0,38.0,38.0,1590,37.6361780583936,37.6361780583936,37.6361780583936,37.6361780583936,1605.37023462522,0.0,1.0
2024-07-12,50.4,50.7,50.3,50.3,8803,49.9174572142905,50.2145849358041,49.8184146404526,49.8184146404526,8888.09696566404,0.0,1.0
2024-07-15,51.05,51.27,50.75,50.75,4919,50.5612339442367,50.77912760668,50.2641062227231,50.2641062227231,4966.55105919589,0.0,1.0
2024-07-16,52.78,52.78,51.3854,51.4,63352,52.274670471632,52.274670471632,50.8934227368889,50.9078829526693,63964.4120150799,0.0,1.0
2024-07-17,51.8501,52.9999,51.8469,52.66,14510,51.3536735775136,52.4924650915015,51.3505042151507,52.1558193830265,14650.2654744729,0.0,1.0
2024-07-18,51.2844,52.23,51.2844,51.97,6878,50.7933897373127,51.7299363155237,50.7933897373127,51.4724256235452,6944.48834827187,0.0,1.0
2024-07-19,50.9,51.05,50.71,51.02,8584,50.4126700834799,50.5612339442367,50.2244891931879,50.5315211720853,8666.97993334773,0.0,1.0
2024-07-22,51.58,51.58,50.86,51.57,6344,51.0861595855775,51.0861595855775,50.3730530539447,51.0762553281937,6405.32626947321,0.0,1.0
2024-07-23,51.81,51.92,51.234,51.234,7098,51.3139575054046,51.4229043366262,50.7434722800984,50.7434722800984,7166.6150474024,0.0,1.0
2024-07-24,50.607,52.21,50.607,52.21,29905,50.1224753421349,51.7101278007561,50.1224753421349,51.7101278007561,30194.0860795392,0.0,1.0
2024-07-25,51.0,51.6485,50.46,50.6707,45056,50.5117126573178,51.1540037486564,49.9768827585932,50.1855654616696,45491.5479819333,0.0,1.0
2024-07-26,51.824,51.96,51.74,51.96,5467,51.3278234657419,51.4625213661614,51.2446277037181,51.4625213661614,5519.84847339376,0.0,1.0
2024-07-29,51.67,52.25,51.515,52.25,49524,51.1752979020316,51.7497448302912,51.0217819125828,51.7497448302912,50002.7393079116,0.0,1.0
2024-07-30,51.74,51.91,51.5581,51.91,9094,51.2446277037181,51.4130000792425,51.064469261907,51.4130000792425,9181.91000860488,0.0,1.0
2024-07-31,31.57,31.57,31.57,31.57,30346,31.2677405606181,31.2677405606181,31.2677405606181,31.2677405606181,30639.3491446144,0.0,1.0
2024-08-01,50.746,52.4,50.415,52.4,63139,50.2601445197696,51.8983086910481,49.9323136003662,51.8983086910481,63749.3529836489,0.0,1.0
2024-08-02,31.57,31.57,31.57,31.57,35,31.2677405606181,31.2677405606181,31.2677405606181,31.2677405606181,35.3383384980394,0.0,1.0
2024-08-05,31.57,31.57,31.57,31.57,9359,31.2677405606181,31.2677405606181,31.2677405606181,31.2677405606181,9449.47171437575,0.0,1.0
2024-08-06,48.1979,48.67,47.45,48.29,4719,47.7364406958066,48.2040206868952,46.9957012860731,47.8276589063113,4764.61769634995,0.0,1.0
2024-08-07,47.7,49.08,47.57,49.08,14515,47.2433077206678,48.6100952396305,47.1145523746786,48.6100952396305,14655.3138085441,0.0,1.0
2024-08-08,49.025,49.17,48.505,48.505,6754,48.5556218240197,48.6992335560846,48.0406004400627,48.0406004400627,6819.28966330738,0.0,1.0
2024-08-09,49.3748,49.46,49.15,49.15,4498,48.9020727473046,48.9864570202144,48.679425041317,48.679425041317,4541.48133040518,0.0,1.0
2024-08-12,49.05,49.51,48.79,49.51,13502,48.5803824674791,49.0359783071334,48.3228717755007,49.0359783071334,13632.5213257294,0.0,1.0
2024-08-13,49.76,49.76,49.4,49.49,6152,49.2835847417281,49.2835847417281,48.9270314759117,49.0161697923658,6211.47024114111,0.0,1.0
2024-08-14,49.7612,49.87,49.5627,49.585,23100,49.2847732526141,49.3925315729497,49.0881737435459,49.1102602375118,23323.3034087061,0.0,1.0
2024-08-15,50.8202,51.004,50.3,50.75,3793,50.3336341095573,50.5156743602713,49.8184146404526,50.2641062227231,3829.66622637325,0.0,1.0
2024-08-16,50.8802,51.05,50.85,50.85,10340,50.39305965386,50.5612339442367,50.3631487965609,50.3631487965609,10439.9548591351,0.0,1.0
2024-08-19,51.3934,51.58,50.94,51.1,13864,50.901346142796,51.0861595855775,50.452287113015,50.6107552311556,13998.0207124805,0.0,1.0
2024-08-20,50.7582,51.325,50.7311,51.06,9677,50.2722277137778,50.8336010222909,50.2453871762677,50.5711382016205,9770.54576130079,0.0,1.0
2024-08-21,51.48,51.48,50.94,51.13,3354,50.9871170117396,50.9871170117396,50.452287113015,50.640468003307,3386.42249492641,0.0,1.0
2024-08-22,51.1923,51.41,51.1923,51.32,7317,50.702171526808,50.9177872100531,50.702171526808,50.828648893599,7387.73207971871,0.0,1.0
2024-08-23,52.8076,52.83,51.6513,51.6513,29182,52.3020062220113,52.3241917585509,51.1567769407239,51.1567769407239,29464.096972851,0.0,1.0
2024-08-26,52.6262,53.28,52.6262,53.24,2566,52.1223429930693,52.7698833408214,52.1223429930693,52.7302663112862,2590.80504531341,0.0,1.0
2024-08-27,31.57,31.57,31.57,31.57,39,31.2677405606181,31.2677405606181,31.2677405606181,31.2677405606181,39.3770057549582,0.0,1.0
2024-08-28,52.1453,52.3999,51.9,52.1768,18405,51.646047255483,51.8982096484742,51.4030958218587,51.6772456662419,18582.9177158976,0.0,1.0
2024-08-29,52.35,52.82,52.3,52.52,23308,51.8487874041291,52.3142875011671,51.7992661172102,52.0171597796535,23533.3141060658,0.0,1.0
2024-08-30,52.6434,52.6434,52.12,52.31,9826,52.1393783157694,52.1393783157694,51.620989484302,51.809170374594,9920.98611662104,0.0,1.0
2024-09-03,50.94,51.39,50.8367,51.39,9057,50.452287113015,50.8979786952855,50.3499761342405,50.8979786952855,9144.55233647839,0.0,1.0
2024-09-04,50.6466,50.99,50.51,50.585,3841,50.1616962013747,50.501808399934,50.0264040455122,50.1006859758906,3878.13023345627,0.0,1.0
2024-09-05,50.3212,50.675,50.3212,50.675,2185,49.8394116661062,50.1898242923447,49.8394116661062,50.1898242923447,2206.12198909189,0.0,1.0
2024-09-06,49.521,50.24,49.49,50.2399,5012,49.0468729902556,49.7589890961499,49.0161697923658,49.7588900535761,5060.45007291925,0.0,1.0
2024-09-09,49.7329,49.835,49.38,49.38,3527,49.256744204218,49.3578666721065,48.9072229611441,48.9072229611441,3561.09485378815,0.0,1.0
2024-09-10,49.6143,49.775,49.525,49.775,2519,49.1392797116463,49.2984411278038,49.0508346932091,49.2984411278038,2543.35070504461,0.0,1.0
2024-09-11,49.9461,49.98,48.83,49.61,5000,49.4679029716404,49.5014784041714,48.3624888050358,49.1350208809713,5048.33407114849,0.0,1.0
2024-09-12,50.54,50.59,50.0052,50.49,54282,50.0561168176635,50.1056381045825,49.5264371327786,50.0065955307446,54806.7340100166,0.0,1.0
2024-09-13,51.5239,51.68,51.1,51.31,49675,51.0305967016544,51.1852021594153,50.6107552311556,50.8187446362152,50155.1989968603,0.0,1.0
2024-09-16,51.89,52.0,51.46,52.0,30140,51.3931915644749,51.5021383956965,50.967308496972,51.5021383956965,30431.3577808831,0.0,1.0
2024-09-17,52.201,52.6486,52.0663,52.265,42322,51.7012139691107,52.144528529609,51.5678036221511,51.7646012163669,42731.1189118293,0.0,1.0
2024-09-18,52.39,53.56,52.08,52.13,264071,51.8884044336643,53.0472025475674,51.5813724547668,51.6308937416858,266623.725300451,0.0,1.0
2024-09-19,53.45,53.689,52.82,53.67,64666,52.9382557163458,53.1749674678183,52.3142875011671,53.1561493787891,65291.1142089777,0.0,1.0
2024-09-20,53.0086,53.65,52.9201,53.65,50575,52.5010817954254,53.1363408640215,52.4134291175789,53.1363408640215,51063.899129667,0.0,1.0
2024-09-23,53.0694,53.49,52.8899,53.12,42648,52.5612996803188,52.9778727458809,52.3835182602798,52.6114152226808,43060.2702932682,0.0,1.0
2024-09-24,53.0597,53.3,52.87,53.3,30748,52.5691537564242,52.8072321407284,52.3812075662347,52.8072321407284,31034.9233156645,0.01763,1.0
2024-09-25,52.4552,53.0,52.4099,53.0,20158,51.970242465072,52.5100056934072,51.9253612715265,52.5100056934072,20346.1032976833,0.0,1.0
2024-09-26,52.6719,53.04,52.64,52.78,27874,52.1849390355203,52.5496358863834,52.1533339566218,52.2920396320384,28134.1047385467,0.0,1.0
2024-09-27,52.8071,53.229,52.5801,52.8989,17792,52.3188890877797,52.7368885481957,52.09398774264,52.40984038066,17958.0250953657,0.0,1.0
2024-09-30,52.9214,52.945,52.3632,52.43,30265,52.4321323642091,52.455514178065,51.8790930212268,51.945275443497,30547.4162270257,0.0,1.0
2024-10-01,52.35,52.79,52.1207,52.79,18884,51.8660150575447,52.3019471802824,51.6388349763089,52.3019471802824,19060.2150348969,0.0,1.0
2024-10-02,52.32,52.61,52.11,52.11,27703,51.8362924128126,52.1236113118897,51.6282338996878,51.6282338996878,27961.5090612025,0.0,1.0
2024-10-03,52.1256,52.1838,51.924,51.99,20762,51.6436896749485,51.7013516057288,51.4439535023486,51.5093433207593,20955.7394913434,0.0,1.0
2024-10-04,52.746,53.43,52.42,53.43,13230,52.2583539680086,52.9360302679009,51.935367895253,52.9360302679009,13353.4550366281,0.0,1.0
2024-10-07,52.234,52.65,52.03,52.65,8618,51.7510874979139,52.1632415048659,51.5489735137354,52.1632415048659,8698.41840556772,0.0,1.0
2024-10-08,52.3,52.44,52.29,52.33,25977,51.8164773163245,51.955182991741,51.8065697680805,51.8461999610566,26219.4029846174,0.0,1.0
2024-10-09,52.5,52.61,52.23,52.23,17211,52.0146282812053,52.1236113118897,51.7471244786162,51.7471244786162,17371.603524974,0.0,1.0
2024-10-10,52.275,52.3,51.995,52.229,257670,51.7917084457144,51.8164773163245,51.5142970948813,51.7461337237918,260074.433808614,0.0,1.0
2024-10-11,53.19,53.19,52.56,52.63,9859,52.698249110044,52.698249110044,52.0740735706695,52.1434264083778,9950.99873062105,0.0,1.0
2024-10-14,53.5716,53.5716,53.275,53.3519,3788,53.0763211510365,53.0763211510365,52.7824632701183,52.858652316115,3823.34751917969,0.0,1.0
2024-10-15,53.3859,53.9098,53.3859,53.62,25264,52.8923379801447,53.4113944326499,52.8923379801447,53.1242736845377,25499.7496632935,0.0,1.0
2024-10-16,53.94,54.29,53.76,54.29,110571,53.4413152283469,53.7880794168883,53.2629793599542,53.7880794168883,111602.787366214,0.0,1.0
2024-10-17,53.86,54.72,53.7235,54.72,31297,53.3620548423946,54.214103991382,53.2268168088635,54.214103991382,31589.0462797695,0.0,1.0
2024-10-18,53.57,53.97,53.56,53.97,30504,53.0747359433175,53.471037873079,53.0648283950734,53.471037873079,30788.6464427289,0.0,1.0
2024-10-21,52.8,53.48,52.8,53.434,44702,52.3118547285265,52.9855680091211,52.3118547285265,52.9399932871985,45119.1343195276,0.0,1.0
2024-10-22,52.3622,52.471,52.335,52.44,5494,51.8781022664024,51.9858963912976,51.8511537351786,51.955182991741,5545.26696683559,0.0,1.0
2024-10-23,51.91,52.1396,51.82,52.0,7278,51.430082934807,51.6575602424901,51.3409150006106,51.5192508690033,7345.91426731515,0.0,1.0
2024-10-24,51.93,52.085,51.72,51.9102,60324,51.4498980312951,51.6034650290777,51.2418395181702,51.4302810857719,60886.9101760812,0.0,1.0
2024-10-25,51.8983,52.4185,51.82,52.4185,22046,51.4184911033615,51.9338817630164,51.3409150006106,51.9338817630164,22251.7210685943,0.0,1.0
2024-10-28,52.5698,52.58,52.38,52.38,4172,52.0837829679487,52.0938886671576,51.8957377022768,51.8957377022768,4210.93079461923,0.0,1.0
2024-10-29,51.9689,52.0,51.755,51.755,26287,51.4884383939644,51.5192508690033,51.2765159370244,51.2765159370244,26532.2957330191,0.0,1.0
2024-10-30,51.93,52.5619,51.815,51.815,18329,51.4498980312951,52.0759560048359,51.3359612264886,51.3359612264886,18500.0360821131,0.0,1.0
2024-10-31,51.01,52.05,51.01,52.05,12838,50.5384035928435,51.5687886102235,50.5384035928435,51.5687886102235,12957.7971096169,0.0,1.0
2024-11-01,51.1231,52.09,51.07,52.09,4779,50.6504579634835,51.6084188031997,50.5978488823077,51.6084188031997,4823.59498261873,0.0,1.0
2024-11-04,51.24,51.5,51.0054,51.08,3286,50.7662772024564,51.0238734568014,50.5338461206512,50.6077564305517,3316.6631330582,0.0,1.0
2024-11-05,52.19,52.19,51.11,51.11,2577,51.7074942856401,51.7074942856401,50.6374790752838,50.6374790752838,2601.04713752008,0.0,1.0
2024-11-06,55.21,55.23,54.3233,54.35,23791,54.6995738553399,54.719388951828,53.8210715525409,53.8475247063525,24013.0044426621,0.0,1.0
2024-11-07,55.18,55.57,55.09,55.57,22049,54.6698512106078,55.0562455921253,54.5806832764114,55.0562455921253,22254.7490629337,0.0,1.0
2024-11-08,55.3016,55.42,54.81,55.02,19611,54.7903269972553,54.9076323684647,54.3032719255783,54.5113304387031,19793.9989964712,0.0,1.0
2024-11-11,55.85,55.99,55.8,55.9,42866,55.3336569429584,55.4723626183749,55.2841192017382,55.3831946841786,43266.0017838323,0.0,1.0
2024-11-12,55.09,55.9,54.9949,55.9,52538,54.5806832764114,55.3831946841786,54.4864624926106,55.3831946841786,53028.2555339658,0.0,1.0
2024-11-13,54.67,55.73,54.65,55.73,18964,54.1645662501618,55.2147663640299,54.1447511536737,55.2147663640299,19140.9615506134,0.0,1.0
2024-11-14,54.037,54.705,54.01,54.63,19756,53.5374184463141,54.1992426690159,53.5106680660552,54.1249360571856,19940.3520562075,0.0,1.0
2024-11-15,53.2,53.81,53.01,53.81,47698,52.708156658288,53.3125171011744,52.5199132416513,53.3125171011744,48143.0913331132,0.0,1.0
2024-11-18,53.28,53.589,53.15,53.3599,116667,52.7874170442403,53.0935602849811,52.6586189170678,52.8665783547102,117755.671863817,0.0,1.0
2024-11-19,53.67,53.67,52.7486,52.835,57560,53.1738114257579,53.1738114257579,52.2609299305521,52.3465311473806,58097.1180580736,0.0,1.0
2024-11-20,53.73,53.73,53.21,53.48,62649,53.2332567152221,53.2332567152221,52.7180642065321,52.9855680091211,63233.6057890941,0.0,1.0
2024-11-21,54.55,54.73,53.915,54.5,32813,54.0456756712333,54.224011539626,53.4165463577368,53.9961379300131,33119.1927525985,0.0,1.0
2024-11-22,55.42,55.42,54.92,55.02,21730,54.9076323684647,54.9076323684647,54.4122549562627,54.5113304387031,21932.7723315139,0.0,1.0
2024-11-25,56.33,56.7,55.75,55.75,21067,55.8092192586723,56.1757985437017,55.234581460518,55.234581460518,21263.5855825128,0.0,1.0
2024-11-26,56.0074,56.62,55.7,56.62,10755,55.4896017523196,56.0965381577494,55.1850437192978,56.0965381577494,10855.3597066467,0.0,1.0
2024-11-27,55.79,56.63,55.73,56.53,39297,55.2742116534941,56.1064457059934,55.2147663640299,56.007370223553,39663.6978514267,0.0,1.0
2024-11-29,55.99,56.15,55.94,55.98,3551,55.4723626183749,55.6308833902796,55.4228248771547,55.4624550701309,3584.13596636935,0.0,1.0
2024-12-02,56.03,56.2,55.63,56.01,24235,55.5119928113511,55.6804211314998,55.1156908815895,55.492177714863,24461.1476048891,0.0,1.0
2024-12-03,55.79,56.19,55.53,56.19,112231,55.2742116534941,55.6705135832557,55.0166153991491,55.6705135832557,113278.277567333,0.0,1.0
2024-12-04,55.95,56.0,55.6468,56.0,21406,55.4327324253988,55.482270166619,55.1323355626395,55.482270166619,21605.7489428618,0.0,1.0
2024-12-05,55.35,55.9,55.32,55.89,22731,54.8382795307564,55.3831946841786,54.8085568860243,55.3732871359345,22943.1131094175,0.0,1.0
2024-12-06,55.39,55.635,55.1098,55.635,65209,54.8779097237326,55.1206446557115,54.6003002219346,55.1206446557115,65817.4942920244,0.0,1.0
2024-12-09,54.85,55.4629,54.83,55.432,25649,54.3429021185545,54.9501357504316,54.3230870220664,54.9195214263576,25888.3422701795,0.0,1.0
2024-12-10,54.62,55.18,54.52,54.55,8069,54.1150285089416,54.6698512106078,54.0159530265012,54.0456756712333,8144.29544146275,0.0,1.0
2024-12-11,55.05,55.27,54.9534,54.9665,7143,54.5410530834353,54.7590191448041,54.4453461673978,54.4583250555975,7209.65452204343,0.0,1.0
2024-12-12,54.6,55.16,54.58,54.94,6312,54.0952134124535,54.6500361141197,54.0753983159654,54.4320700527508,6370.90009003754,0.0,1.0
2024-12-13,54.14,55.07,54.0183,55.07,18911,53.6394661932277,54.5608681799233,53.5188913310977,54.5608681799233,19087.4669839512,0.0,1.0
2024-12-16,54.47,54.62,54.05,54.54,4515,53.966415285281,54.1150285089416,53.5502982590313,54.0357681229893,4557.13148075404,0.0,1.0
2024-12-17,53.67,54.4199,53.63,54.4199,7052,53.1738114257579,53.9167784685784,53.1341812327817,53.9167784685784,7117.80536041583,0.0,1.0
2024-12-18,51.48,54.17,51.255,54.17,15146,51.0040583603133,53.6691888379598,50.7811385248224,53.6691888379598,15287.33408804,0.0,1.0
2024-12-19,51.37,52.2003,51.2701,51.95,23076,50.8950753296289,51.7176990603314,50.7960989226709,51.4697131277831,23291.3324584452,0.0,1.0
2024-12-20,51.75,52.26,50.71,50.96,100,51.2715621629024,51.7768471233483,50.2411771455223,50.4888658516233,100.933144645715,0.0,1.0
2024-12-23,35.5,35.5,35.5,35.5,463220,35.4387254311297,35.4387254311297,35.4387254311297,35.4387254311297,464020.920615705,0.26942,1.0
2024-12-24,51.96,51.96,51.37,51.38,22517,51.8703147437042,51.8703147437042,51.2813331097784,51.2913158493365,22555.9325363841,0.0,1.0
2024-12-26,52.27,52.32,51.85,51.85,42061,52.1797796700042,52.2296933677945,51.7605046085655,51.7605046085655,42133.7246708199,0.0,1.0
2024-12-27,51.59,52.13,51.19,51.76,145540,51.5009533800558,52.0400213161913,51.1016437977332,51.6706599525429,145791.642818552,0.0,1.0
2024-12-30,51.05,51.39,50.63,51.25,24331,50.9618854439203,51.3012985888945,50.5426103824816,51.1615402350816,24373.068994216,0.0,1.0
2024-12-31,51.26,51.585,51.11,51.25,35721,51.1715229746397,51.4959620102768,51.0217818812687,51.1615402350816,35782.7626296654,0.0,1.0
2025-01-02,51.05,52.08,50.8875,52.07,9240,50.9618854439203,51.990107618401,50.7996659261018,51.9801248788429,9255.97622401691,0.0,1.0
2025-01-03,51.7,51.7,51.05,51.25,537,51.6107635151945,51.6107635151945,50.9618854439203,51.1615402350816,537.92848834384,0.0,1.0
2025-01-06,51.71,52.17,51.68,51.8656,6156,51.6207462547526,52.0799522744236,51.5907980360784,51.7760776822761,6166.64389989698,0.0,1.0
2025-01-07,51.2,51.885,50.95,51.74,10694,51.1116265372913,51.7954441970187,50.8620580483397,51.6506944734268,10712.4902315624,0.0,1.0
2025-01-08,51.4,51.4,50.75,51.07,30666,51.3112813284526,51.3112813284526,50.6624032571784,50.9818509230365,30719.0223902275,0.0,1.0
2025-01-10,50.3,50.71,50.02,50.71,14278,50.2131799770655,50.6224722989461,49.9336632694397,50.6224722989461,14302.687069969,0.0,1.0
2025-01-13,50.38,50.38,49.65,49.93,22278,50.29304189353,50.29304189353,49.5643019057913,49.8438186134171,22316.5192985551,0.0,1.0
2025-01-14,51.29,51.3247,50.77,50.84,12206,51.2014711933139,51.2361112995804,50.6823687362945,50.752247913201,12227.1045227652,0.0,1.0
2025-01-15,52.38,52.47,52.1027,52.41,10437,52.2895898051429,52.3794344611655,52.0127684371978,52.3195380238171,10455.0458712191,0.0,1.0
2025-01-16,52.6,52.68,52.43,52.49,8898,52.5092100754204,52.5890719918849,52.3395035029333,52.3993999402816,8913.38489624485,0.0,1.0
2025-01-17,52.96,53.0506,52.8,52.84,7472,52.8685886995107,52.9590323199068,52.7088648665816,52.7487958248139,7484.91930149939,0.0,1.0
2025-01-21,53.93,53.94,53.5517,53.71,10544,53.836914436643,53.846897176201,53.4592673991614,53.6172941663655,10562.2308772764,0.0,1.0
2025-01-22,53.72,54.0399,53.6431,53.99,7029,53.6272769059236,53.9466247443861,53.5505096387221,53.8968108739913,7041.15334184144,0.0,1.0
2025-01-23,53.75,53.75,53.34,53.72,7678,53.6572251245978,53.6572251245978,53.2479328027171,53.6272769059236,7691.27548138548,0.0,1.0
2025-01-24,53.5,53.7308,53.39,53.4889,11052,53.4076566356462,53.6380582646463,53.2978465005075,53.3965757947367,11071.1092237917,0.0,1.0
2025-01-27,52.75,53.369,52.5042,53.13,13727,52.6589511687913,53.2768827474355,52.4135754304541,53.0382952719978,13750.7343752251,0.0,1.0
2025-01-28,53.2292,53.3777,52.85,52.85,6803,53.1373240484138,53.285567730851,52.758778564372,52.758778564372,6814.76258138388,0.0,1.0
2025-01-29,53.0086,53.5799,52.8036,53.32,6134,52.9171048137629,53.4874187247151,52.7124586528226,53.227967323601,6144.60586126837,0.0,1.0
2025-01-30,53.63,53.84,53.37,53.5424,29138,53.537432249901,53.7470697806204,53.2778810213913,53.4499834513724,29188.3804345676,0.0,1.0
2025-01-31,53.13,53.9239,52.975,53.69,5523,53.0382952719978,53.8308249655125,52.8835628088478,53.5973286872494,5532.54942481011,0.0,1.0
2025-02-03,52.44,52.6,51.627,51.7125,13088,52.3494862424913,52.5092100754204,51.5378895164207,51.6232419396421,13110.6295259668,0.0,1.0
2025-02-04,53.15,53.18,52.34,52.34,9290,53.0582607511139,53.0882089697881,52.2496588469107,52.2496588469107,9306.06267544558,0.0,1.0
2025-02-05,53.7186,53.7186,53.2,53.2,9325,53.6258793223855,53.6258793223855,53.1081744489042,53.1081744489042,9341.12319144563,0.0,1.0
2025-02-06,53.44,53.5799,53.237,53.52,5872,53.3477601982978,53.4874187247151,53.1451105852691,53.4276221147623,5882.15285578217,0.0,1.0
2025-02-07,52.7938,53.455,52.7173,53.455,26364,52.7026755680556,53.3627343076349,52.6263076104365,53.3627343076349,26409.5841093054,0.0,1.0
2025-02-10,52.8,52.92,52.53,52.7231,12912,52.7088648665816,52.8286577412784,52.4393308985139,52.6320975993801,12934.3252169379,0.0,1.0
2025-02-11,52.37,52.4693,52.19,52.45,34896,52.2796070655849,52.3787356693964,52.0999177535397,52.3594689820494,34956.3361810924,0.0,1.0
2025-02-12,51.695,51.75,51.43,51.58,49843,51.6057721454155,51.6606772129849,51.3412295471268,51.4909706404977,49929.1799711769,0.0,1.0
2025-02-13,52.01,52.05,51.61,51.92,15182,51.9202284414945,51.9601593997268,51.5209188591719,51.830383785472,15208.2501117992,0.0,1.0
2025-02-14,52.0906,52.24,52.0,52.24,6034,52.0006893223325,52.14983145133,51.9102457019365,52.14983145133,6044.43295841105,0.0,1.0
2025-02-18,52.5,52.5,51.92,51.92,9847,52.4093826798397,52.4093826798397,51.830383785472,51.830383785472,9864.02574436088,0.0,1.0
2025-02-19,52.1728,52.2113,52.01,52.1,19278,52.0827474414998,52.1211809887984,51.9202284414945,52.0100730975171,19311.3322128353,0.0,1.0
2025-02-20,51.72,52.26,51.46,52.15,9033,51.6307289943107,52.1697969304462,51.371177765801,52.0599867953074,9048.61831510224,0.0,1.0
2025-02-21,50.38,51.59,50.35,51.59,15025,50.29304189353,51.5009533800558,50.2630936748558,51.5009533800558,15050.9786543132,0.0,1.0
2025-02-24,50.07,50.54,49.8101,50.42,19913,49.98357696723,50.452765726459,49.7241255661159,50.3329728517622,19947.4301459793,0.0,1.0
2025-02-25,49.955,50.27,49.7199,50.27,12122,49.8687754623122,50.1832317583913,49.6340812553021,50.1832317583913,12142.959284365,0.0,1.0
2025-02-26,50.08,50.51,49.921,50.51,10273,49.993559706788,50.4228175077848,49.8348341478148,50.4228175077848,10290.7623105331,0.0,1.0
2025-02-27,49.3258,50.09,49.3258,49.55,4965,49.2406614893188,50.0035424463461,49.2406614893188,49.4644745102106,4973.58462686623,0.0,1.0
2025-02-28,49.8876,49.8876,49.06,49.26,12408,49.8014917976909,49.8014917976909,48.9753202718654,49.1749750630267,12429.453786537,0.0,1.0
2025-03-03,33.85,33.85,33.85,33.85,10801,33.791573404049,33.791573404049,33.791573404049,33.791573404049,10819.6752376198,0.0,1.0
2025-03-04,33.85,33.85,33.85,33.85,60,33.791573404049,33.791573404049,33.791573404049,33.791573404049,60.1037417143956,0.0,1.0
2025-03-05,33.85,33.85,33.85,33.85,13490,33.791573404049,33.791573404049,33.791573404049,33.791573404049,13513.3245954533,0.0,1.0
2025-03-06,47.78,48.35,47.69,47.855,5538,47.6975296084332,48.2665457632429,47.6076849524106,47.7724001551186,5547.5753602387,0.0,1.0
2025-03-07,47.6607,47.9,46.61,47.7,57059,47.5784355255054,47.8173224831299,46.5295490801396,47.6176676919686,57157.6566413616,0.0,1.0
2025-03-10,46.34,47.12,45.95,46.84,20512,46.2600151120718,47.0386687976009,45.8706882693073,46.7591520899751,20547.4658340947,0.0,1.0
2025-03-11,46.57,47.0099,46.12,46.68,55648,46.4896181219073,46.9287588350666,46.0403948417944,46.599428257046,55744.2169820448,0.0,1.0
2025-03-12,46.62,47.35,46.55,47.35,37077,46.5395318196977,47.2682718074364,46.4696526427912,47.2682718074364,37141.1071924107,0.0,1.0
2025-03-13,45.81,46.42,45.56,46.42,133984,45.7309299154944,46.3398770285364,45.4813614265428,46.3398770285364,134215.66216436,0.0,1.0
2025-03-14,47.03,47.03,46.28,46.28,88263,46.9488241415783,46.9488241415783,46.2001186747235,46.2001186747235,88415.6092489616,0.0,1.0
2025-03-17,47.42,47.73,47.0981,47.2299,19794,47.3381509843428,47.6476159106428,47.0168065979687,47.148379105344,19828.2243915791,0.0,1.0
2025-03-18,47.04,47.1599,46.855,47.15,24662,46.9588068811364,47.0784999284376,46.7741261993122,47.0686170162751,24704.6413026737,0.0,1.0
2025-03-19,33.85,33.85,33.85,33.85,500,33.791573404049,33.791573404049,33.791573404049,33.791573404049,500.86451428663,0.0,1.0
2025-03-20,33.85,33.85,33.85,33.85,25712,33.791573404049,33.791573404049,33.791573404049,33.791573404049,25756.4567826757,0.0,1.0
2025-03-21,47.32,47.32,46.78,46.78,5572,47.2383235887622,47.2383235887622,46.6992556526267,46.6992556526267,5581.6341472102,0.0,1.0
2025-03-24,33.85,33.85,33.85,33.85,10,33.791573404049,33.791573404049,33.791573404049,33.791573404049,10.0172902857326,0.0,1.0
2025-03-25,33.85,33.85,33.85,33.85,5164,33.8203436594554,33.8203436594554,33.8203436594554,33.8203436594554,5168.52820184544,0.02882,1.0
2025-03-26,47.9584,48.86,47.871,48.86,3167,47.9163831420273,48.8171932407973,47.8290597140853,48.8171932407973,3169.77707498926,0.0,1.0
2025-03-27,47.6287,47.93,47.5438,47.93,1516,47.5869719956603,47.8880080235656,47.5021463774421,47.8880080235656,1517.32934817926,0.0,1.0
2025-03-28,46.6528,46.6528,46.375,46.58,23153,46.6119269919007,46.6119269919007,46.3343703753986,46.5391907727454,23173.3023736111,0.0,1.0
2025-03-31,46.62,46.75,45.7994,45.7994,15556,46.5791557283252,46.7090418339598,45.7592746646044,45.7592746646044,15569.6407257761,0.0,1.0
2025-04-01,46.9357,47.09,46.21,46.405,37985,46.8945791402393,47.0487439563886,46.1695149336317,46.3643440920835,38018.3082391749,0.0,1.0
2025-04-02,47.79,47.79,46.17,46.24,12885,47.7481306790361,47.7481306790361,46.1295499780518,46.1994886503166,12896.298582645,0.0,1.0
2025-04-03,44.66,46.65,44.65,46.65,26795,44.6208729049122,46.6091294450101,44.6108816660172,46.6091294450101,26818.4959660048,0.0,1.0
2025-04-04,42.57,43.1,42.04,42.82,41587,42.5327039758646,43.0622396372977,42.0031683144314,42.7824849482387,41623.4667564188,0.0,1.0
2025-04-07,42.08,44.05,40.5857,40.84,34856,42.0431332700113,44.0114073323193,40.5501424419367,40.8042196470357,34886.564485578,0.0,1.0
2025-04-08,41.09,44.05,40.945,44.05,30644,41.0540006194098,44.0114073323193,40.9091276554328,44.0114073323193,30670.871072299,0.0,1.0
2025-04-09,44.8279,44.845,40.49,40.58,55554,44.7886258059586,44.805710824469,40.4545262857119,40.5444474357666,55602.7141218672,0.0,1.0
2025-04-10,43.01,43.48,42.6063,43.42,25808,42.972318487243,43.4419067153063,42.5689721730533,43.3819592819366,25830.6304866823,0.0,1.0
2025-04-11,43.45,43.91,42.2,42.64,55150,43.4119329986215,43.8715299877898,42.1630281367509,42.6026426481293,55198.3598628536,0.0,1.0
2025-04-14,43.97,44.07,43.49,43.88,15703,43.9314774211596,44.0313898101093,43.4518979542013,43.8415562711049,15716.7696269518,0.0,1.0
2025-04-15,43.99,44.08,43.8295,43.9,16032,43.9514598989495,44.0413810490042,43.7911005146854,43.8615387488949,16046.0581200593,0.0,1.0
2025-04-16,43.3597,43.64,42.9,43.51,32685,43.3217121113999,43.6017665376258,42.8624148593984,43.4718804319912,32713.66078182,0.0,1.0
2025-04-17,33.0,33.0,33.0,33.0,5709,32.9710883533834,32.9710883533834,32.9710883533834,32.9710883533834,5714.00610076213,0.0,1.0
2025-04-21,42.55,43.12,42.08,43.12,42132,42.5127214980746,43.0822221150876,42.0431332700113,43.0822221150876,42168.9446553355,0.0,1.0
2025-04-22,43.65,43.82,43.25,43.25,4609,43.6117577765207,43.7816088377351,43.2121082207222,43.2121082207222,4613.0415341413,0.0,1.0
2025-04-23,44.4764,45.61,44.26,44.99,25533,44.4374337588006,45.5700405999338,44.2212233491136,44.950583788446,25555.3893450271,0.0,1.0
2025-04-24,45.3623,45.38,44.59,44.59,67891,45.3225576125055,45.3402421053496,44.5509342326474,44.5509342326474,67950.5321749593,0.0,1.0
2025-04-25,45.32,45.32,44.9701,44.9801,32297,45.2802946719798,45.2802946719798,44.930701223045,44.94069246194,32325.3205528665,0.0,1.0
2025-04-28,45.38,45.4338,44.9895,45.24,20047,45.3402421053496,45.3939949706045,44.9500842265013,45.2003647608201,20064.5787882254,0.0,1.0
2025-04-29,45.78,45.83,45.02,45.1857,5903,45.7398916611482,45.789847855623,44.9805575051309,45.1461123336205,5908.1762152389,0.0,1.0
2025-04-30,45.5471,45.5471,45.14,45.19,3887,45.5071957072845,45.5071957072845,45.1004523718705,45.1504085663453,3890.40842768653,0.0,1.0
2025-05-01,46.07,46.38,46.07,46.16,3054,46.0296375891022,46.3393659948461,46.0296375891022,46.1195587391569,3056.67798769094,0.0,1.0
2025-05-02,47.5397,47.616,47.0335,47.0335,3677,47.4980499694951,47.5742831222637,46.992293456632,46.992293456632,3680.22428314983,0.0,1.0
2025-05-05,47.3405,47.769,47.34,47.68,3019,47.2990244907074,47.7271490773567,47.2985249287627,47.6382270511915,3021.64729693482,0.0,1.0
2025-05-06,46.9213,47.1181,46.55,46.71,5929,46.8801917562305,47.0768193376834,46.5092170560605,46.6690768783799,5934.19901408631,0.0,1.0
2025-05-07,47.0873,47.33,46.8999,47.33,3617,47.0460463218869,47.2885336898677,46.8588105049953,47.2885336898677,3620.17167042506,0.0,1.0
2025-05-08,47.8651,48.2,47.33,47.401,3717,47.8231648831373,48.1577714737297,47.2885336898677,47.359471486022,3720.25935829968,0.0,1.0
2025-05-09,47.8046,47.85,47.62,47.75,3206,47.7627178878228,47.8080781124059,47.5782796178217,47.7081657234563,3208.81127326036,0.0,1.0
2025-05-12,49.52,49.575,49.075,49.32,11571,49.476615007865,49.5315668217873,49.0320048770391,49.2767902299657,11581.1463639724,0.0,1.0
2025-05-13,49.52,49.86,49.2438,49.65,15280,49.476615007865,49.8163171302938,49.2006569895861,49.6065011134995,15293.3987072421,0.0,1.0
2025-05-14,49.03,49.66,49.03,49.66,20579,48.9870443020117,49.6164923523945,48.9870443020117,49.6164923523945,20597.0452877183,0.0,1.0
2025-05-15,49.31,49.32,48.99,49.0,15317,49.2667989910707,49.2767902299657,48.9470793464319,48.9570705853268,15330.4311517558,0.0,1.0
2025-05-16,49.79,49.8,49.09,49.09,8929,49.746378458029,49.756369696924,49.0469917353815,49.0469917353815,8936.82965032495,0.0,1.0
2025-05-19,49.63,49.63,49.44,49.44,9120,49.5865186357096,49.5865186357096,49.3966850967053,49.3966850967053,9127.99713416547,0.0,1.0
2025-05-20,49.52,49.52,49.46,49.48,2895,49.476615007865,49.476615007865,49.4166675744952,49.4366500522851,2897.53856397029,0.0,1.0
2025-05-21,48.23,49.23,48.22,49.23,9547,48.1877451904146,49.186869079911,48.1777539515196,49.186869079911,9555.37156139009,0.0,1.0
2025-05-22,48.08,48.285,48.02,48.13,6281,48.0378766069901,48.2426970043369,47.9779291736203,48.0878328014649,6286.50767540497,0.0,1.0
2025-05-23,47.8969,48.055,47.41,47.41,13991,47.8549370228233,48.0128985097527,47.3684636010275,47.3684636010275,14003.2684105383,0.0,1.0
2025-05-27,49.16,49.19,48.87,48.87,8046,49.1169304076463,49.1469041243312,48.8271844796923,48.8271844796923,8053.05536639203,0.0,1.0
2025-05-28,31.52,31.52,31.52,31.52,59589,31.4923849969286,31.4923849969286,31.4923849969286,31.4923849969286,59641.2523276082,0.0,1.0
2025-05-29,48.72,48.7293,48.42,48.54,2360,48.6773158962678,48.6866077484401,48.3775787294189,48.4974735961585,2362.06943384107,0.0,1.0
2025-05-30,48.76,48.82,47.85,47.85,6976,48.7172808518477,48.7772282852175,47.8080781124059,47.8080781124059,6982.11710613359,0.0,1.0
2025-06-02,48.8069,48.96,48.43,48.96,5934,48.7641397622651,48.917105629747,48.3875699683138,48.917105629747,5939.20339848003,0.0,1.0
2025-06-03,49.42,49.42,48.69,49.03,1352,49.3767026189154,49.3767026189154,48.6473421795829,48.9870443020117,1353.18554006488,0.0,1.0
2025-06-04,49.32,49.62,49.25,49.48,9980,49.2767902299657,49.5765273968146,49.206851557701,49.4366500522851,9988.75124988721,0.0,1.0
2025-06-05,49.37,49.6799,49.13,49.53,4501,49.3267464244405,49.6363749177955,49.0869566909614,49.48660624676,4504.94683123671,0.0,1.0
2025-06-06,49.9403,50.15,49.72,50.15,16018,49.8965467786204,50.1060630582478,49.6764397857643,50.1060630582478,16032.0458437568,0.0,1.0
2025-06-09,50.07,50.3599,50.0306,50.04,6566,50.0261331470881,50.3157791626531,49.9867676658419,49.9961594304032,6571.75758584763,0.0,1.0
2025-06-10,49.9,50.2101,49.85,50.2101,9764,49.8562820858737,50.1661104040065,49.8063258913988,50.1661104040065,9772.56184407802,0.0,1.0
2025-06-11,49.61,50.05,49.61,49.88,7287,49.5665361579197,50.0061506692981,49.5665361579197,49.8362996080837,7293.38981542366,0.0,1.0
2025-06-12,49.61,49.73,49.31,49.31,97972,49.5665361579197,49.6864310246592,49.2667989910707,49.2667989910707,98057.909564524,0.0,1.0
2025-06-13,48.92,49.4899,48.79,49.02,7486,48.8771406741671,49.4465413787912,48.7472545685326,48.9770530631168,7492.56431429416,0.0,1.0
2025-06-16,49.25,49.45,49.2026,49.23,9027,49.206851557701,49.4066763356002,49.1594930853388,49.186869079911,9034.91558444206,0.0,1.0
2025-06-17,48.88,49.26,48.8701,48.9,5245,48.8371757185873,49.2168427965959,48.8272843920812,48.8571581963772,5249.59922902389,0.0,1.0
2025-06-18,48.98,49.3102,48.95,48.95,7469,48.9370881075369,49.2669988158486,48.907114390852,48.907114390852,7475.54940735547,0.0,1.0
2025-06-20,48.89,49.27,48.6743,49.27,3302,48.8471669574822,49.2268340354909,48.6316559345178,49.2268340354909,3304.89545362,0.0,1.0
2025-06-23,49.63,49.63,48.63,48.63,13275,49.5865186357096,49.5865186357096,48.5873947462131,48.5873947462131,13286.640565356,0.0,1.0
2025-06-24,50.18,50.29,49.6701,49.81,5205,50.1687680735526,50.2787434519521,49.6589822058622,49.7988508916631,5206.16531020002,0.03276,1.0
2025-06-25,49.68,49.93,49.68,49.88,12160,49.6688799899181,49.9188240317353,49.6688799899181,49.8688352233719,12162.7224153761,0.0,1.0
2025-06-26,50.41,50.41,49.8782,49.96,11090,50.3987165920244,50.3987165920244,49.8670356262708,49.9488173167534,11092.4828607336,0.0,1.0
2025-06-27,50.53,50.8999,50.31,50.56,13361,50.5186897320967,50.8885069363694,50.2987389752975,50.5486830171147,13363.991298671,0.0,1.0
2025-06-30,50.4711,50.83,50.42,50.56,3799,50.4598029158445,50.8186225822773,50.4087143536971,50.5486830171147,3799.85053092217,0.0,1.0
2025-07-01,50.6262,51.0,50.01,50.34,7824,50.6148681993879,50.9885845307131,49.9988061251169,50.3287322603156,7825.75165936696,0.0,1.0
2025-07-02,51.033,51.05,50.34,50.34,28460,51.0215771442329,51.0385733390765,50.3287322603156,50.3287322603156,28466.3717057239,0.0,1.0
2025-07-03,51.43,51.5,51.2,51.5,4580,51.4184882826387,51.4884726143475,51.1885397641668,51.4884726143475,4581.02538342288,0.0,1.0
2025-07-07,50.66,51.2501,50.58,51.15,16427,50.6486606338416,51.238628550147,50.5686785404601,51.1385509558034,16430.677723469,0.0,1.0
2025-07-08,50.88,51.14,50.73,50.74,44768,50.8686113906408,51.1285531941307,50.7186449655505,50.7286427272231,44778.0227871344,0.0,1.0
2025-07-09,51.38,51.38,51.06,51.32,8870,51.3684994742752,51.3684994742752,51.0485711007492,51.3085129042391,8871.98584082118,0.0,1.0
2025-07-10,51.44,51.73,51.43,51.5,10672,51.4284860443114,51.7184211328193,51.4184882826387,51.4884726143475,10674.389277705,0.0,1.0
2025-07-11,50.99,51.19,50.85,51.19,42399,50.9785867690404,51.1785420024941,50.8386181056227,51.1785420024941,42408.4924086783,0.0,1.0
2025-07-14,51.15,51.2331,50.72,50.72,22387,51.1385509558034,51.2216323553034,50.7086472038778,50.7086472038778,22392.0120652157,0.0,1.0
2025-07-15,50.13,51.25,50.08,51.23,9656,50.1187792651891,51.2385285725303,50.0687904568257,51.2185330491849,9658.16181273612,0.0,1.0
2025-07-16,50.47,50.56,49.82,50.1567,3406,50.4587031620605,50.5486830171147,49.8088486533358,50.1454732888552,3406.76254496471,0.0,1.0
2025-07-17,51.21,51.3099,50.36,50.36,12130,51.1985375258395,51.2984151649497,50.348727783661,50.348727783661,12132.7156988907,0.0,1.0
2025-07-18,51.07,51.6,50.97,51.6,3092,51.0585688624219,51.5884502310744,50.958591245695,51.5884502310744,3092.69224575187,0.0,1.0
2025-07-21,50.7855,51.18,50.7855,51.11,3926,50.7741325428339,51.1685442408215,50.7741325428339,51.0985599091126,3926.87896404328,0.0,1.0
2025-07-22,50.8856,50.9194,50.65,50.77,58295,50.8742101371775,50.9080025716312,50.6386628721689,50.7586360122412,58308.0512503574,0.0,1.0
2025-07-23,51.2323,51.2323,50.902,50.902,3723,51.2208325343696,51.2208325343696,50.8906064663207,50.8906064663207,3723.83351582607,0.0,1.0
2025-07-24,50.56,51.0999,50.56,51.0999,11299,50.5486830171147,51.0884621698232,50.5486830171147,51.0884621698232,11301.5296522479,0.0,1.0
2025-07-25,50.9675,50.9675,50.87,50.88,4591,50.9560918052768,50.9560918052768,50.8586136289681,50.8686113906408,4592.02784613417,0.0,1.0
2025-07-28,51.0415,51.1295,50.96,51.095,6205,51.0300752416547,51.1180555443744,50.9485934840223,51.0835632666036,6206.38919304345,0.0,1.0
2025-07-29,51.0644,51.6,50.97,51.6,14829,51.0529701158852,51.5884502310744,50.958591245695,51.5884502310744,14832.3199586851,0.0,1.0
2025-07-30,51.37,51.76,51.025,51.5923,20079,51.3585017126025,51.7484144178374,51.0135789348948,51.5807519545864,20083.4953436131,0.0,1.0
2025-07-31,50.5862,51.4599,50.56,51.2,9770,50.5748771526972,51.44838159004,50.5486830171147,51.1885397641668,9772.18733538026,0.0,1.0
2025-08-01,50.2103,50.24,49.7,49.84,24758,50.1990612914208,50.2287546435887,49.6888755132635,49.8288441766812,24763.5428914375,0.0,1.0
2025-08-04,51.0961,51.0961,50.55,50.55,18179,51.0846630203876,51.0846630203876,50.5386852554421,50.5386852554421,18183.0699662106,0.0,1.0
2025-08-05,51.438,51.56,50.99,51.37,4725,51.4264864919768,51.5484591843836,50.9785867690404,51.3585017126025,4726.05784643518,0.0,1.0
2025-08-06,50.85,50.95,50.8297,50.95,7133,50.8386181056227,50.9385957223496,50.8183226494272,50.9385957223496,7134.59695632215,0.0,1.0
2025-08-07,50.5922,50.665,50.46,50.59,8035,50.5808758097008,50.653659514678,50.4487054003879,50.5786763021328,8036.79889864692,0.0,1.0
2025-08-08,50.691,50.89,50.65,50.7201,7763,50.679653695027,50.8786091523135,50.6386628721689,50.7087471814945,7764.7380025135,0.0,1.0
2025-08-11,50.5373,50.79,50.53,50.79,5916,50.5259880981177,50.7786315355866,50.5186897320967,50.7786315355866,5917.32449090171,0.0,1.0
2025-08-12,52.12,52.15,50.8,50.87,19062,52.1083338380542,52.1383271230723,50.7886292972593,50.8586136289681,19066.2676547614,0.0,1.0
2025-08-13,53.02,53.02,52.4335,52.4335,3247,53.0081323885962,53.0081323885962,52.421763666493,52.421763666493,3247.7269475926,0.0,1.0
2025-08-14,52.383,52.535,52.18,52.535,14764,52.3712749700459,52.5232409474708,52.1683204080903,52.5232409474708,14767.3054063003,0.0,1.0
2025-08-15,51.9889,52.06,51.97,52.0253,12403,51.9772631825253,52.0483472680181,51.9583674129639,52.0136550350138,12405.776818907,0.0,1.0
2025-08-18,52.2235,52.23,51.89,51.89,3520,52.2118106713665,52.2183092164538,51.8783853195824,51.8783853195824,3520.78806760886,0.0,1.0
2025-08-19,52.0512,52.35,51.911,52.35,15370,52.0395492377461,52.3382823565261,51.899380619095,52.3382823565261,15373.4410793034,0.0,1.0
2025-08-20,51.9996,52.3,51.7116,52.28,11973,51.987960787515,52.2882935481626,51.7000252513416,52.2682980248172,11975.6805492843,0.0,1.0
2025-08-21,52.0853,52.2,51.75,51.75,18684,52.07364160505,52.1883159314357,51.7384166561647,51.7384166561647,18688.1830270465,0.0,1.0
2025-08-22,53.8301,53.9,53.535,53.535,2291,53.8180510617007,53.8879354157928,53.5230171147397,53.5230171147397,2291.51291559429,0.0,1.0
2025-08-25,53.2713,54.17,53.27,54.17,12721,53.2593761394309,54.1578749809554,53.2580764304134,54.1578749809554,12723.8480136512,0.0,1.0
2025-08-26,53.6391,53.71,53.49,53.49,2460,53.6270938137524,53.6979779440117,53.4780271872126,53.4780271872126,2460.55075179482,0.0,1.0
2025-08-27,54.0,54.04,53.94,53.94,4206,53.9879130325197,54.0279040792105,53.9279264624836,53.9279264624836,4206.94165123945,0.0,1.0
2025-08-28,54.1164,54.1164,53.87,54.07,6590,54.1042869783898,54.1042869783898,53.8579421307747,54.0578973642285,6591.47538793817,0.0,1.0
2025-08-29,31.0,31.0,31.0,31.0,2039,30.9930611853354,30.9930611853354,30.9930611853354,30.9930611853354,2039.45649711774,0.0,1.0
2025-09-02,53.263,53.34,52.85,52.9862,7974,53.2510779972425,53.3280607621222,52.8381704401605,52.9743399541425,7975.78524179348,0.0,1.0
2025-09-03,53.0302,53.32,52.87,53.1,2578,53.0183301055023,53.3080652387769,52.8581659635059,53.0881144819777,2578.57716997035,0.0,1.0
2025-09-04,53.7377,53.7377,53.1015,53.1015,1693,53.7256717438451,53.7256717438451,53.0896141462286,53.0896141462286,1693.37903365392,0.0,1.0
2025-09-05,53.9228,53.9228,53.6314,53.72,810,53.9107303124065,53.9107303124065,53.6193955372644,53.7079757056844,810.181345103175,0.0,1.0
2025-09-08,54.0737,54.0737,53.835,53.983,2923,54.0615965360474,54.0615965360474,53.8229499649203,53.9709168376761,2923.65440955133,0.0,1.0
2025-09-09,53.4651,54.22,53.3701,54.22,3807,53.4531327606476,54.2078637893189,53.358154024757,54.2078637893189,3807.85232198492,0.0,1.0
2025-09-10,53.5268,53.9,53.4501,53.85,2422,53.5148189501681,53.8879354157928,53.4381361181385,53.8379466074294,2422.54224424677,0.0,1.0
2025-09-11,54.3969,54.3969,54.135,54.3,2768,54.3847241933087,54.3847241933087,54.122882815101,54.2878458827004,2768.6197077106,0.0,1.0
2025-09-12,53.6419,54.3199,53.6419,54.3199,44328,53.6298931870207,54.307741428429,53.6298931870207,54.307741428429,44337.9242786833,0.0,1.0
2025-09-15,53.64,53.93,53.6,53.64,7842,53.6279936123029,53.9179287008109,53.5880025656122,53.6279936123029,7843.75568925814,0.0,1.0
2025-09-16,31.0,31.0,31.0,31.0,17,30.9930611853354,30.9930611853354,30.9930611853354,30.9930611853354,17.0038060083382,0.0,1.0
2025-09-17,31.0,31.0,31.0,31.0,2,30.9930611853354,30.9930611853354,30.9930611853354,30.9930611853354,2.00044776568685,0.0,1.0
2025-09-18,31.0,31.0,31.0,31.0,100,30.9930611853354,30.9930611853354,30.9930611853354,30.9930611853354,100.022388284342,0.0,1.0
2025-09-19,31.0,31.0,31.0,31.0,5359,30.9930611853354,30.9930611853354,30.9930611853354,30.9930611853354,5360.19978815791,0.0,1.0
2025-09-22,54.2005,54.27,53.92,54.27,4108,54.1883681540571,54.2578525976823,53.9079309391382,54.2578525976823,4108.91971072079,0.0,1.0
2025-09-23,53.9213,54.59,53.9,54.34,1225,53.9092306481556,54.5777809712083,53.8879354157928,54.3278369293911,1225.2742564832,0.0,1.0
2025-09-24,53.1528,53.94,53.1528,53.69,13889,53.1528,53.94,53.1528,53.69,13889,0.0119,1.0
2025-09-25,26.71,26.71,26.71,26.71,4266,26.71,26.71,26.71,26.71,4266,0.0,1.0
2025-09-26,53.2566,53.2566,52.99,53.13,1326,53.2566,53.2566,52.99,53.13,1326,0.0,1.0
2025-09-29,53.0903,53.11,53.06,53.0902,1855,53.0903,53.11,53.06,53.0902,1855,0.0,1.0
2025-09-30,53.2834,53.36,52.85,53.33,11581,53.2834,53.36,52.85,53.33,11581,0.0,1.0
2025-10-01,53.1898,53.21,53.03,53.21,70304,53.1898,53.21,53.03,53.21,70304,0.0,1.0
2025-10-02,53.3906,53.57,53.0008,53.4,25624,53.3906,53.57,53.0008,53.4,25624,0.0,1.0
2025-10-03,25.0,25.0,25.0,25.0,17945,25.0,25.0,25.0,25.0,17945,0.0,1.0
2025-10-06,53.6536,54.0,53.58,53.58,8950,53.6536,54.0,53.58,53.58,8950,0.0,1.0
2025-10-07,52.9746,53.85,52.8801,53.85,6638,52.9746,53.85,52.8801,53.85,6638,0.0,1.0
2025-10-08,53.6295,53.6295,52.8,53.21,3787,53.6295,53.6295,52.8,53.21,3787,0.0,1.0
2025-10-09,52.9039,53.44,52.77,53.44,16728,52.9039,53.44,52.77,53.44,16728,0.0,1.0
2025-10-10,51.4415,53.065,51.4415,53.065,5267,51.4415,53.065,51.4415,53.065,5267,0.0,1.0
2025-10-13,52.6312,52.68,52.34,52.6299,1925,52.6312,52.68,52.34,52.6299,1925,0.0,1.0
2025-10-14,53.2685,53.4299,52.555,52.555,8510,53.2685,53.4299,52.555,52.555,8510,0.0,1.0
2025-10-15,53.4077,53.94,53.11,53.94,56623,53.4077,53.94,53.11,53.94,56623,0.0,1.0
2025-10-16,52.7766,53.41,52.31,53.38,37379,52.7766,53.41,52.31,53.38,37379,0.0,1.0
2025-10-17,52.7745,52.88,52.68,52.88,3192,52.7745,52.88,52.68,52.88,3192,0.0,1.0
2025-10-20,53.5612,53.565,53.3951,53.3951,974,53.5612,53.565,53.3951,53.3951,974,0.0,1.0
2025-10-21,24.92,25.0,24.92,25.0,500,24.92,25.0,24.92,25.0,500,0.0,1.0
2025-10-22,24.92,24.92,24.92,24.92,10152,24.92,24.92,24.92,24.92,10152,0.0,1.0
2025-10-23,53.71,53.71,53.16,53.16,5383,53.71,53.71,53.16,53.16,5383,0.0,1.0
2025-10-24,54.1786,54.46,54.1786,54.46,4132,54.1786,54.46,54.1786,54.46,4132,0.0,1.0
2025-10-27,54.35,54.6299,54.246,54.6299,5421,54.35,54.6299,54.246,54.6299,5421,0.0,1.0
2025-10-28,54.054,54.195,53.76,54.0486,3344,54.054,54.195,53.76,54.0486,3344,0.0,1.0
2025-10-29,53.2866,54.185,53.12,53.98,4124,53.2866,54.185,53.12,53.98,4124,0.0,1.0
2025-10-30,52.7579,53.4265,52.755,53.2854,2286,52.7579,53.4265,52.755,53.2854,2286,0.0,1.0
2025-10-31,53.24,53.29,52.76,53.0,14824,53.24,53.29,52.76,53.0,14824,0.0,1.0
2025-11-03,24.92,24.92,24.92,24.92,25,24.92,24.92,24.92,24.92,25,0.0,1.0
2025-11-04,24.92,24.92,24.92,24.92,12914,24.92,24.92,24.92,24.92,12914,0.0,1.0
2025-11-05,52.88,53.2,52.39,52.39,29883,52.88,53.2,52.39,52.39,29883,0.0,1.0
2025-11-06,24.92,24.92,24.92,24.92,35,24.92,24.92,24.92,24.92,35,0.0,1.0
2025-11-07,24.92,24.92,24.92,24.92,19924,24.92,24.92,24.92,24.92,19924,0.0,1.0
2025-11-10,24.92,24.92,24.92,24.92,719,24.92,24.92,24.92,24.92,719,0.0,1.0
2025-11-11,24.92,24.92,24.92,24.92,9757,24.92,24.92,24.92,24.92,9757,0.0,1.0
2025-11-12,24.92,24.92,24.92,24.92,2,24.92,24.92,24.92,24.92,2,0.0,1.0
2025-11-13,24.92,24.92,24.92,24.92,12011,24.92,24.92,24.92,24.92,12011,0.0,1.0
2025-11-14,52.1831,52.36,51.43,51.43,7295,52.1831,52.36,51.43,51.43,7295,0.0,1.0
2025-11-17,51.07,52.17,50.9713,52.17,4531,51.07,52.17,50.9713,52.17,4531,0.0,1.0
2025-11-18,24.92,24.92,24.92,24.92,45,24.92,24.92,24.92,24.92,45,0.0,1.0
2025-11-19,51.45,51.79,51.06,51.06,6241,51.45,51.79,51.06,51.06,6241,0.0,1.0
2025-11-20,50.7128,52.6999,50.7128,52.58,3830,50.7128,52.6999,50.7128,52.58,3830,0.0,1.0
2025-11-21,52.2201,52.47,51.0,51.0,6794,52.2201,52.47,51.0,51.0,6794,0.0,1.0
2025-11-24,53.2451,53.2451,52.736,52.736,3971,53.2451,53.2451,52.736,52.736,3971,0.0,1.0
2025-11-25,54.36,54.36,53.28,53.28,7463,54.36,54.36,53.28,53.28,7463,0.0,1.0
2025-11-26,54.6047,55.0,54.44,54.75,11613,54.6047,55.0,54.44,54.75,11613,0.0,1.0